(STO) SANTOS LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 25-May-23 02:40:52 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(STO) SANTOS LIMITED Daily Prices...

TOC Company Info for STO Limits

Company Details for (STO) SANTOS LIMITED

Listing Code	STO
Listing Name	SANTOS LIMITED
GICS Sector	Energy
ISIN Name	SANTOS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000STO6

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for STO .. Wednesday 21st August 2024

STO 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	2.46	85,542	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for STO Bottom

End of day Prices (full format),

76800 Days for (STO) SANTOS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	###	###	###	###			72.7	72.7	0.0
2025-May-21 Wed	6.45	6.51	6.41	6.45			###	###	###
2025-May-20 Tue	6.4	6.41	###	###			###	###	0.0
2025-May-19 Mon	6.47	6.48	###	###			###	###	0.0
2025-May-16 Fri	6.43	6.48	###	6.44	8,550,677	###	###	###	0.5
2025-May-15 Thu	###	###	6.26	6.41			###	###	0.5
2025-May-14 Wed	6.5	###	6.4	6.42	10,558,581	33,787,459	25.9	25.9	0.5
2025-May-13 Tue	6.41	6.5	###	6.44			###	###	0.5
2025-May-12 Mon	###	###	###	6.26	8,092,576	0	81.1	81.1	0.4
2025-May-09 Fri	###	###	###	###	10,996,076	0	###	###	0.0
2025-May-08 Thu	###	6.025	###	6	7,190,623	21,661,751	29.9	29.9	0.4
2025-May-07 Wed	###	###	5.86	6	17,237,258	###	71.4	71.4	0.4
2025-May-06 Tue	5.83	###	5.83	5.88			70.7	70.7	0.4
2025-May-05 Mon	###	###	5.81	5.84			###	###	0.4
2025-May-02 Fri	###	###	###	###	10,265,048	0	###	###	0.0
2025-May-01 Thu	###	###	###	###	9,025,127	0	65.9	65.9	0.0
2025-Apr-30 Wed	###	###	###	###			22.2	22.2	0.0
2025-Apr-29 Tue	###	###	###	###	8,891,956	0	###	###	0.0
2025-Apr-28 Mon	6	###	###	###	10,104,653	0	73.1	73.1	0.0
2025-Apr-24 Thu	5.8	###	5.8	5.88			72.4	72.4	0.4
2025-Apr-23 Wed	5.79	###	5.75	###	11,267,527	32,394,140	###	###	0.0
2025-Apr-22 Tue	###	###	5.54	###	7,477,784	###	###	###	0.0
2025-Apr-17 Thu	5.51	###	5.51	###	9,448,142	###	###	###	0.0
2025-Apr-16 Wed	5.52	5.575	5.47	5.49	9,713,754	###	###	###	0.4
2025-Apr-15 Tue	###	5.73	###	###			###	###	0.0
2025-Apr-14 Mon	5.59	###	5.52	###	8,501,752	###	63.4	63.4	0.0
2025-Apr-11 Fri	###	###	###	5.5	14,904,352	0	###	###	0.4
2025-Apr-10 Thu	5.8	5.82	###	5.56			15.9	15.9	0.4
2025-Apr-09 Wed	5.47	5.49	###	###			###	###	0.0
2025-Apr-08 Tue	5.41	5.75	5.41	###	21,203,029	###	81.8	81.8	0.0
2025-Apr-07 Mon	###	5.5	5.2	###	34,120,841	###	###	###	0.0
2025-Apr-04 Fri	6.26	6.27	###	###			###	###	0.0
2025-Apr-03 Thu	6.57	###	6.54	6.57	9,058,747	###	###	###	###
2025-Apr-02 Wed	6.8	6.83	6.72	6.74			37.8	37.8	###
2025-Apr-01 Tue	6.74	6.8	###	6.77	7,937,257	26,986,673	###	###	###
2025-Mar-31 Mon	6.72	6.82	###	###	14,590,973	###	###	###	0.0
2025-Mar-28 Fri	###	6.8	###	6.8			###	###	0.5
2025-Mar-27 Thu	###	6.74	###	###	13,056,126	43,999,144	###	###	0.0
2025-Mar-26 Wed	6.58	###	6.58	###	14,049,972	###	75.5	75.5	0.0
2025-Mar-25 Tue	6.49	6.56	6.47	6.54	7,003,473	45,627,626	76.6	76.6	0.5
2025-Mar-24 Mon	6.44	6.53	6.44	6.46			73.6	73.6	###
2025-Mar-21 Fri	6.49	6.51	6.43	6.5			###	###	0.5
2025-Mar-20 Thu	###	###	###	6.46			72.0	72.0	###
2025-Mar-19 Wed	###	6.42	###	###	11,247,058	36,103,056	###	###	0.0
2025-Mar-18 Tue	###	###	###	###	8,702,087	0	36.3	36.3	0.0
2025-Mar-17 Mon	6.28	###	6.25	6.29	4,967,649	###	###	###	###
2025-Mar-14 Fri	6.22	6.27	###	6.24			62.1	62.1	0.4
2025-Mar-13 Thu	###	6.24	###	6.21	11,664,128	36,392,079	77.2	77.2	###
2025-Mar-12 Wed	###	6.23	###	###			73.6	73.6	0.0
2025-Mar-11 Tue	###	###	###	###			85.3	85.3	0.0
2025-Mar-10 Mon	###	###	###	###			###	###	0.0
2025-Mar-07 Fri	###	###	6	###	12,510,645	###	34.7	34.7	0.0
2025-Mar-06 Thu	###	6.22	###	###	7,798,657	24,253,823	26.1	26.1	0.0
2025-Mar-05 Wed	###	###	###	6.25	11,152,023	0	###	###	###
2025-Mar-04 Tue	6.55	6.56	###	###	11,613,140	###	20.2	20.2	0.0
2025-Mar-03 Mon	6.5	###	6.5	###			###	###	0.0
2025-Feb-28 Fri	6.53	###	6.5	6.54	14,075,884	45,746,623	75.0	75.0	0.5
2025-Feb-27 Thu	6.43	6.56	6.43	6.56	7,559,225	###	###	###	0.5
2025-Feb-26 Wed	6.4	6.49	###	6.48	7,717,383	###	###	###	0.5
2025-Feb-25 Tue	6.45	6.5	###	6.48	16,320,758	###	75.5	75.5	0.5
2025-Feb-24 Mon	6.45	6.52	6.44	6.46	9,708,345	62,910,075	###	###	###
2025-Feb-21 Fri	6.83	6.84	###	###	8,292,250	###	19.6	19.6	0.0
2025-Feb-20 Thu	6.58	6.775	6.52	6.72	12,020,575	79,906,772	84.5	84.5	0.5
2025-Feb-19 Wed	6.86	###	6.54	6.58	17,560,941	57,424,277	###	###	0.5
2025-Feb-18 Tue	6.88	###	6.8	6.89			###	###	0.5
2025-Feb-17 Mon	###	###	6.87	###	7,065,286	24,269,257	###	###	0.0
2025-Feb-14 Fri	###	###	###	###	4,894,844	0	###	###	0.0
2025-Feb-13 Thu	7	###	###	###	5,986,455	0	68.7	68.7	0.0
2025-Feb-12 Wed	###	###	###	###	6,954,289	0	###	###	0.0
2025-Feb-11 Tue	###	###	###	###	17,762,171	0	26.5	26.5	0.0
2025-Feb-10 Mon	###	###	###	###	4,004,328	0	72.9	72.9	0.0
2025-Feb-07 Fri	###	###	###	###			69.5	69.5	0.0
2025-Feb-06 Thu	###	###	###	###	5,521,183	0	###	###	0.0
2025-Feb-05 Wed	###	###	###	###			65.3	65.3	0.0
2025-Feb-04 Tue	###	###	###	7	5,756,740	0	35.4	35.4	0.5
2025-Feb-03 Mon	7	###	###	###			82.2	82.2	0.0
2025-Jan-31 Fri	###	###	###	###			27.4	27.4	0.0
2025-Jan-30 Thu	###	###	###	###			75.7	75.7	0.0
2025-Jan-29 Wed	###	###	7	###			27.1	27.1	0.0
2025-Jan-28 Tue	###	###	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	###			66.6	66.6	0.0
2025-Jan-23 Thu	###	7.25	###	###			###	###	0.0
2025-Jan-22 Wed	###	###	###	###			67.9	67.9	0.0
2025-Jan-21 Tue	###	###	###	###	8,262,629	0	###	###	0.0
2025-Jan-20 Mon	7.26	###	7.25	7.29			75.5	75.5	###
2025-Jan-17 Fri	###	7.26	###	7.25	10,388,848	###	###	###	0.5
2025-Jan-16 Thu	7.2	7.21	###	7.21			###	###	###
2025-Jan-15 Wed	###	###	###	###	6,032,926	0	###	###	0.0
2025-Jan-14 Tue	###	###	###	###	7,640,724	0	###	###	0.0
2025-Jan-13 Mon	###	###	###	###			###	###	0.0
2025-Jan-10 Fri	7	###	###	###			35.3	35.3	0.0
2025-Jan-09 Thu	###	7	6.88	7	5,105,642	35,433,155	###	###	0.5
2025-Jan-08 Wed	###	###	6.945	###			###	###	0.0
2025-Jan-07 Tue	6.88	###	6.84	###	6,445,574	###	79.0	79.0	0.0
2025-Jan-06 Mon	###	###	6.83	6.86			33.6	33.6	0.5
2025-Jan-03 Fri	6.78	6.89	6.77	6.88	5,399,083	###	77.3	77.3	###
2025-Jan-02 Thu	###	6.79	###	6.77			78.6	78.6	###
2024-Dec-31 Tue	###	6.72	###	###	3,247,248	10,910,753	###	###	0.0
2024-Dec-30 Mon	6.56	###	6.53	###	6,596,573	###	###	###	0.0
2024-Dec-27 Fri	6.55	6.58	6.52	6.55	3,767,550	24,677,452	59.6	59.6	0.5
2024-Dec-24 Tue	6.5	6.53	6.46	6.53			71.8	71.8	###
2024-Dec-23 Mon	6.43	6.49	6.4	6.48	3,480,878	22,434,258	###	###	0.5
2024-Dec-20 Fri	###	6.42	6.29	6.4			###	###	0.5
2024-Dec-19 Thu	###	6.43	###	###			71.1	71.1	0.0
2024-Dec-18 Wed	6.43	6.445	###	6.43	6,522,442	###	###	###	###
2024-Dec-17 Tue	6.4	6.45	###	6.43	6,299,184	###	###	###	###
2024-Dec-16 Mon	6.49	###	6.43	6.47			###	###	0.5
2024-Dec-13 Fri	6.41	6.49	6.4	6.49	7,349,557	###	###	###	###
2024-Dec-12 Thu	6.52	###	6.45	6.46			33.5	33.5	###
2024-Dec-11 Wed	6.58	6.58	6.5	6.5	7,643,571	49,988,954	25.5	25.5	0.5
2024-Dec-10 Tue	6.57	###	6.56	6.59			###	###	###
2024-Dec-09 Mon	6.56	6.57	6.42	6.54	7,554,388	49,065,750	41.0	41.0	0.5
2024-Dec-06 Fri	###	###	6.585	6.59			###	###	###
2024-Dec-05 Thu	6.71	6.72	###	###	5,680,841	19,087,625	30.7	30.7	0.0
2024-Dec-04 Wed	###	6.76	###	6.74	7,006,341	###	78.1	78.1	###
2024-Dec-03 Tue	###	###	###	###	7,551,783	0	###	###	0.0
2024-Dec-02 Mon	###	6.645	6.58	###	5,673,072	37,513,188	###	###	0.0
2024-Nov-29 Fri	###	###	6.56	###	6,511,755	21,358,556	###	###	0.0
2024-Nov-28 Thu	###	###	6.59	6.59			###	###	###
2024-Nov-27 Wed	###	###	###	###	7,082,446	0	###	###	0.0
2024-Nov-26 Tue	6.77	6.78	6.55	6.57			16.3	16.3	###
2024-Nov-25 Mon	###	###	6.84	6.86	15,918,956	54,442,829	###	###	0.5
2024-Nov-22 Fri	6.89	###	6.88	###	9,006,429	###	73.9	73.9	0.0
2024-Nov-21 Thu	6.85	6.855	6.73	6.8			###	###	0.5
2024-Nov-20 Wed	###	###	6.74	6.79			29.0	29.0	0.5
2024-Nov-19 Tue	###	###	6.84	6.84	10,821,829	37,010,655	###	###	0.5
2024-Nov-18 Mon	6.72	6.84	6.71	6.82	6,307,776	42,735,182	75.9	75.9	0.5
2024-Nov-15 Fri	6.74	6.77	6.72	6.72			36.2	36.2	0.5
2024-Nov-14 Thu	6.74	6.78	###	###	4,580,646	15,528,389	###	###	0.0
2024-Nov-13 Wed	###	6.71	###	6.7			###	###	0.5
2024-Nov-12 Tue	6.74	###	6.71	6.73	4,772,625	16,012,156	###	###	###
2024-Nov-11 Mon	6.75	6.78	6.71	6.73			###	###	###
2024-Nov-08 Fri	6.82	6.84	6.75	6.79	5,822,953	###	29.5	29.5	0.5
2024-Nov-07 Thu	6.71	###	6.7	6.8	7,428,684	###	###	###	0.5
2024-Nov-06 Wed	6.84	6.84	###	###			15.5	15.5	0.0
2024-Nov-05 Tue	6.85	6.86	6.77	6.79	5,047,389	34,397,956	28.8	28.8	0.5
2024-Nov-04 Mon	6.83	6.86	###	6.83			73.8	73.8	0.5
2024-Nov-01 Fri	6.78	6.85	6.74	6.83			73.9	73.9	0.5
2024-Oct-31 Thu	6.84	6.88	6.76	6.78			28.1	28.1	0.5
2024-Oct-30 Wed	6.83	6.86	6.8	6.82			###	###	0.5
2024-Oct-29 Tue	6.89	6.89	6.83	6.87	6,919,028	###	###	###	###
2024-Oct-28 Mon	###	###	6.855	6.89			###	###	0.5
2024-Oct-25 Fri	###	###	###	###			33.0	33.0	0.0
2024-Oct-24 Thu	###	###	6.89	###	6,688,278	###	76.0	76.0	0.0
2024-Oct-23 Wed	###	###	###	###	4,778,820	0	70.4	70.4	0.0
2024-Oct-22 Tue	###	7	###	###	6,596,985	23,089,447	###	###	0.0
2024-Oct-21 Mon	###	###	6.945	7	6,171,471	###	###	###	0.5
2024-Oct-18 Fri	###	###	6.89	###			30.8	30.8	0.0
2024-Oct-17 Thu	7	###	###	###			30.1	30.1	0.0
2024-Oct-16 Wed	###	7.025	###	###	10,161,351	35,691,745	###	###	0.0
2024-Oct-15 Tue	###	###	###	###			###	###	0.0
2024-Oct-14 Mon	7.22	7.26	###	###			###	###	0.0
2024-Oct-11 Fri	7.25	7.28	7.2	7.23			###	###	###
2024-Oct-10 Thu	###	###	###	###			72.4	72.4	0.0
2024-Oct-09 Wed	###	7.21	###	###			###	###	0.0
2024-Oct-08 Tue	7.41	7.45	7.24	7.25			###	###	0.5
2024-Oct-07 Mon	7.29	###	###	7.29	5,330,546	0	###	###	###
2024-Oct-04 Fri	7.23	###	7.185	###			###	###	0.0
2024-Oct-03 Thu	###	###	###	###	7,961,443	0	###	###	0.0
2024-Oct-02 Wed	7.21	7.24	###	###	15,652,354	56,661,521	###	###	0.0
2024-Oct-01 Tue	7	###	###	7			###	###	0.5
2024-Sep-30 Mon	###	7.025	###	###			###	###	0.0
2024-Sep-27 Fri	###	###	6.75	6.84			20.6	20.6	0.5
2024-Sep-26 Thu	###	###	6.89	###	12,734,770	43,871,282	15.6	15.6	0.0
2024-Sep-25 Wed	###	###	###	###	8,061,384	0	###	###	0.0
2024-Sep-24 Tue	###	###	###	###	6,951,759	0	28.1	28.1	0.0
2024-Sep-23 Mon	###	###	7	###			75.1	75.1	0.0
2024-Sep-20 Fri	###	###	###	###			###	###	0.0
2024-Sep-19 Thu	###	###	###	###			62.4	62.4	0.0
2024-Sep-18 Wed	###	###	###	###	9,059,225	0	70.3	70.3	0.0
2024-Sep-17 Tue	###	7.075	###	###	4,954,546	###	31.0	31.0	0.0
2024-Sep-16 Mon	###	###	###	7	6,709,350	0	75.0	75.0	0.5
2024-Sep-13 Fri	###	###	###	###	8,115,554	0	###	###	0.0
2024-Sep-12 Thu	###	###	6.83	###			###	###	0.0
2024-Sep-11 Wed	6.83	6.89	6.8	6.85			###	###	###
2024-Sep-10 Tue	###	###	6.84	###	5,976,785	###	70.9	70.9	0.0
2024-Sep-09 Mon	6.81	###	6.77	6.88			###	###	###
2024-Sep-06 Fri	###	###	6.89	###	5,618,042	19,354,154	27.0	27.0	0.0
2024-Sep-05 Thu	###	###	6.88	###			71.1	71.1	0.0
2024-Sep-04 Wed	###	###	7	###	7,488,558	26,209,953	77.4	77.4	0.0
2024-Sep-03 Tue	7.29	###	7.22	7.26	4,550,959	###	33.9	33.9	0.5
2024-Sep-02 Mon	7.2	###	###	###	3,749,349	0	78.8	78.8	0.0
2024-Aug-30 Fri	7.25	###	7.2	7.22			###	###	0.5
2024-Aug-29 Thu	7.28	7.29	###	###			24.8	24.8	0.0
2024-Aug-28 Wed	###	7.4	###	###			73.5	73.5	0.0
2024-Aug-27 Tue	###	7.47	###	7.41			###	###	###
2024-Aug-26 Mon	7.28	###	7.24	7.27			###	###	###
2024-Aug-23 Fri	7.45	7.49	###	###	9,930,253	###	25.4	25.4	0.0
2024-Aug-22 Thu	7.48	7.54	7.41	7.44			###	###	###
2024-Aug-21 Wed	7.72	7.74	###	7.48	27,602,351	###	###	###	0.5
2024-Aug-20 Tue	7.79	7.825	7.74	7.82	3,833,273	29,832,447	76.8	76.8	0.6
2024-Aug-19 Mon	7.79	7.84	7.74	7.81			###	###	0.6
2024-Aug-16 Fri	7.8	7.82	7.76	7.81			###	###	0.6
2024-Aug-15 Thu	7.81	7.82	7.645	###			21.5	21.5	0.0
2024-Aug-14 Wed	7.74	7.82	###	7.74			69.4	69.4	0.6
2024-Aug-13 Tue	7.71	7.73	###	7.73			###	###	0.6
2024-Aug-12 Mon	7.71	7.74	###	###	4,619,383	###	25.3	25.3	0.0
2024-Aug-09 Fri	7.75	7.8	###	###			###	###	0.0
2024-Aug-08 Thu	7.59	###	7.56	###	6,734,050	###	81.4	81.4	0.0
2024-Aug-07 Wed	7.53	7.73	7.53	###	6,031,756	###	###	###	0.0
2024-Aug-06 Tue	7.46	7.645	7.44	7.58			73.0	73.0	###
2024-Aug-05 Mon	###	###	7.45	7.47			###	###	###
2024-Aug-02 Fri	###	###	7.86	7.86			32.8	32.8	###
2024-Aug-01 Thu	###	###	###	###	4,766,180	0	32.0	32.0	0.0
2024-Jul-31 Wed	7.86	###	7.84	###	5,897,544	23,118,372	###	###	0.0
2024-Jul-30 Tue	7.73	7.83	7.73	7.83	4,821,482	37,511,129	82.1	82.1	###
2024-Jul-29 Mon	7.8	7.89	7.8	7.84			74.9	74.9	0.6
2024-Jul-26 Fri	7.74	7.8	7.71	7.74			68.5	68.5	0.6
2024-Jul-25 Thu	7.82	###	###	###	8,364,987	0	###	###	0.0
2024-Jul-24 Wed	###	###	7.87	###			###	###	0.0
2024-Jul-23 Tue	8	8	###	###			###	###	0.0
2024-Jul-22 Mon	###	###	7.89	###	8,011,777	###	72.0	72.0	0.0
2024-Jul-19 Fri	###	###	###	###			75.0	75.0	0.0
2024-Jul-18 Thu	###	###	8	8			###	###	###
2024-Jul-17 Wed	###	###	###	###			###	###	0.0
2024-Jul-16 Tue	###	###	###	###	4,286,428	0	###	###	0.0
2024-Jul-15 Mon	8	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	7.925	###			25.6	25.6	0.0
2024-Jul-11 Thu	###	###	7.88	###			33.5	33.5	0.0
2024-Jul-10 Wed	7.87	###	7.86	7.89	5,590,923	21,972,327	69.8	69.8	###
2024-Jul-09 Tue	###	###	7.86	###	9,101,155	###	###	###	0.0
2024-Jul-08 Mon	###	###	7.81	7.82			27.0	27.0	0.6
2024-Jul-05 Fri	###	###	###	###			72.2	72.2	0.0
2024-Jul-04 Thu	###	###	###	8	21,185,984	0	###	###	###
2024-Jul-03 Wed	7.7	7.78	###	###			32.0	32.0	0.0
2024-Jul-02 Tue	###	7.74	###	###	7,439,352	###	###	###	0.0
2024-Jul-01 Mon	###	###	###	###			###	###	0.0
2024-Jun-28 Fri	7.72	7.73	###	###	6,770,771	26,169,029	###	###	0.0
2024-Jun-27 Thu	7.55	###	7.53	###			75.4	75.4	0.0
2024-Jun-26 Wed	7.59	###	7.56	###			75.1	75.1	0.0
2024-Jun-25 Tue	###	###	7.57	###			###	###	0.0
2024-Jun-24 Mon	###	###	7.5	7.5	4,611,622	17,293,582	###	###	0.5
2024-Jun-21 Fri	7.5	###	7.48	###			79.6	79.6	0.0
2024-Jun-20 Thu	7.45	7.47	7.41	7.46			66.7	66.7	0.5
2024-Jun-19 Wed	7.42	7.43	###	7.43	5,850,129	21,733,229	###	###	###
2024-Jun-18 Tue	7.41	7.42	###	###	5,679,481	21,070,874	###	###	0.0
2024-Jun-17 Mon	7.46	7.46	###	###			29.0	29.0	0.0
2024-Jun-14 Fri	7.5	7.53	7.43	7.47	4,076,684	###	37.1	37.1	###
2024-Jun-13 Thu	7.57	7.575	7.46	7.48	8,861,476	66,616,145	29.1	29.1	0.5
2024-Jun-12 Wed	7.5	7.58	7.5	7.51	6,561,345	49,472,541	75.3	75.3	###
2024-Jun-11 Tue	7.58	###	7.455	7.49			38.6	38.6	###
2024-Jun-07 Fri	7.57	7.58	###	7.55	4,088,680	###	31.0	31.0	###
2024-Jun-06 Thu	7.5	7.59	7.47	7.52	5,456,349	###	###	###	0.5
2024-Jun-05 Wed	7.52	7.54	7.43	7.5			###	###	0.5
2024-Jun-04 Tue	###	###	7.51	7.51			31.4	31.4	###
2024-Jun-03 Mon	###	7.74	###	###			###	###	0.0
2024-May-31 Fri	7.53	###	7.51	###			###	###	0.0
2024-May-30 Thu	7.55	7.58	7.49	7.49			###	###	###
2024-May-29 Wed	7.73	7.75	###	###			###	###	0.0
2024-May-28 Tue	7.7	7.74	7.675	7.71	5,405,681	41,664,286	75.1	75.1	###
2024-May-27 Mon	###	###	###	###			35.3	35.3	0.0
2024-May-24 Fri	7.57	###	7.55	###	4,307,757	16,261,782	###	###	0.0
2024-May-23 Thu	7.58	###	7.55	###	5,511,740	###	###	###	0.0
2024-May-22 Wed	7.72	7.75	###	###	4,544,480	###	###	###	0.0
2024-May-21 Tue	7.71	7.74	###	7.7	5,011,180	###	###	###	0.6
2024-May-20 Mon	7.58	7.73	7.58	7.71	8,303,152	63,560,628	78.0	78.0	###
2024-May-17 Fri	###	###	7.53	7.55	6,260,880	###	22.7	22.7	###
2024-May-16 Thu	7.78	7.78	###	###			###	###	0.0
2024-May-15 Wed	7.73	7.76	###	7.72	2,935,649	###	40.3	40.3	###
2024-May-14 Tue	7.76	7.8	###	7.73			31.1	31.1	0.6
2024-May-13 Mon	7.83	7.83	7.73	7.79			###	###	###
2024-May-10 Fri	7.76	7.86	7.73	7.86	8,479,426	66,097,125	76.7	76.7	###
2024-May-09 Thu	###	7.7	###	7.7	5,197,850	20,011,722	###	###	0.6
2024-May-08 Wed	###	###	###	###	5,512,653	0	69.5	69.5	0.0
2024-May-07 Tue	7.52	7.55	7.45	7.55	6,869,952	51,524,640	63.5	63.5	###
2024-May-06 Mon	7.5	7.52	###	7.48			###	###	0.5
2024-May-03 Fri	7.51	7.54	7.48	7.48	13,646,986	###	###	###	0.5
2024-May-02 Thu	7.5	###	7.42	7.48			35.6	35.6	0.5
2024-May-01 Wed	###	###	7.51	7.54			###	###	0.5
2024-Apr-30 Tue	###	7.72	7.575	7.7	5,519,327	42,209,053	76.9	76.9	0.6
2024-Apr-29 Mon	7.77	7.77	###	###			21.6	21.6	0.0
2024-Apr-26 Fri	7.74	7.75	###	7.72			###	###	###
2024-Apr-24 Wed	7.81	7.82	###	7.75			32.1	32.1	###
2024-Apr-23 Tue	7.76	7.83	###	7.71	5,224,953	###	32.0	32.0	###
2024-Apr-22 Mon	7.84	7.85	###	7.74			###	###	0.6
2024-Apr-19 Fri	###	###	7.58	7.83	16,515,250	###	85.9	85.9	###
2024-Apr-18 Thu	7.7	7.74	###	###			###	###	0.0
2024-Apr-17 Wed	7.75	7.785	7.675	7.72	4,228,553	###	###	###	###
2024-Apr-16 Tue	7.84	7.84	7.71	7.76			###	###	0.6
2024-Apr-15 Mon	7.81	###	7.8	7.88	6,893,673	26,885,324	###	###	0.6
2024-Apr-12 Fri	7.78	7.82	7.73	7.81	4,804,324	###	###	###	0.6
2024-Apr-11 Thu	###	7.875	###	7.84			###	###	0.6
2024-Apr-10 Wed	###	7.76	###	7.74			###	###	0.6
2024-Apr-09 Tue	7.83	###	###	###	13,737,185	0	20.0	20.0	0.0
2024-Apr-08 Mon	###	###	7.82	7.85	13,181,287	###	26.2	26.2	###
2024-Apr-05 Fri	7.87	###	7.85	###	16,699,580	65,545,851	74.5	74.5	0.0
2024-Apr-04 Thu	###	###	7.85	7.88			27.3	27.3	0.6
2024-Apr-03 Wed	7.8	###	7.78	7.83	8,205,541	31,919,554	###	###	###
2024-Apr-02 Tue	7.75	7.85	7.75	7.84			74.1	74.1	0.6
2024-Mar-28 Thu	7.76	7.78	###	7.75	10,917,778	42,470,156	###	###	###
2024-Mar-27 Wed	7.58	7.725	7.55	7.7	6,064,925	###	79.4	79.4	0.6
2024-Mar-26 Tue	7.59	7.73	7.58	###	13,965,946	###	###	###	0.0
2024-Mar-25 Mon	7.57	###	###	7.58	6,284,659	0	###	###	###
2024-Mar-22 Fri	7.47	7.51	7.41	7.5			73.4	73.4	0.5
2024-Mar-21 Thu	7.52	7.54	7.46	7.5			29.0	29.0	0.5
2024-Mar-20 Wed	7.53	7.56	7.46	7.49	5,971,074	###	###	###	###
2024-Mar-19 Tue	###	7.52	###	7.49			80.4	80.4	###
2024-Mar-18 Mon	###	###	###	###	6,021,645	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###			83.4	83.4	0.0
2024-Mar-14 Thu	7.2	7.23	###	###	7,467,270	26,994,181	###	###	0.0
2024-Mar-13 Wed	###	###	###	###			72.4	72.4	0.0
2024-Mar-12 Tue	###	###	###	###			31.2	31.2	0.0
2024-Mar-11 Mon	7.23	7.24	###	###			33.2	33.2	0.0
2024-Mar-08 Fri	###	###	###	7.28			29.7	29.7	0.5
2024-Mar-07 Thu	###	###	###	7.24			###	###	0.5
2024-Mar-06 Wed	7.22	7.23	###	###			###	###	0.0
2024-Mar-05 Tue	7.22	7.28	###	7.22	6,584,173	23,966,389	71.2	71.2	0.5
2024-Mar-04 Mon	7.2	7.29	###	7.26	8,106,879	29,549,573	###	###	0.5
2024-Mar-01 Fri	###	7.2	###	7.2			###	###	0.5
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	7	###	7,447,521	26,066,323	###	###	0.0
2024-Feb-27 Tue	###	###	6.985	###	8,454,326	###	30.8	30.8	0.0
2024-Feb-26 Mon	###	###	###	###	13,915,523	0	24.2	24.2	0.0
2024-Feb-23 Fri	###	7.455	###	7.42			75.9	75.9	0.5
2024-Feb-22 Thu	7.42	7.44	###	###			27.0	27.0	0.0
2024-Feb-21 Wed	###	###	7.25	###			36.0	36.0	0.0
2024-Feb-20 Tue	###	7.4	7.275	7.4	7,207,157	###	###	###	0.5
2024-Feb-19 Mon	###	7.43	###	###			34.3	34.3	0.0
2024-Feb-16 Fri	7.4	7.48	###	###	7,548,921	###	###	###	0.0
2024-Feb-15 Thu	###	###	7.27	###			33.0	33.0	0.0
2024-Feb-14 Wed	###	###	7.26	###			74.1	74.1	0.0
2024-Feb-13 Tue	###	7.41	###	###	5,123,588	###	75.2	75.2	0.0
2024-Feb-12 Mon	###	###	7.29	###	4,973,250	###	###	###	0.0
2024-Feb-09 Fri	###	7.42	7.29	###			31.5	31.5	0.0
2024-Feb-08 Thu	7.44	7.45	7.29	###	20,004,579	147,433,747	22.1	22.1	0.0
2024-Feb-07 Wed	###	###	###	7.41	24,127,279	0	6.3	6.3	###
2024-Feb-06 Tue	7.82	7.88	###	7.87	4,651,141	###	###	###	0.6
2024-Feb-05 Mon	7.79	7.87	7.75	7.84			###	###	0.6
2024-Feb-02 Fri	7.78	###	7.755	###	5,853,659	###	###	###	0.0
2024-Feb-01 Thu	7.75	###	###	7.76			###	###	0.6
2024-Jan-31 Wed	7.77	7.85	7.74	7.85	10,674,059	83,204,289	72.7	72.7	###
2024-Jan-30 Tue	###	7.78	###	7.76			73.9	73.9	0.6
2024-Jan-29 Mon	7.78	7.88	7.73	7.8			###	###	0.6
2024-Jan-25 Thu	7.7	7.72	###	###	4,659,926	###	###	###	0.0
2024-Jan-24 Wed	###	###	7.59	###	5,603,786	###	28.6	28.6	0.0
2024-Jan-23 Tue	###	7.71	###	###	4,434,126	17,093,555	###	###	0.0
2024-Jan-22 Mon	###	7.7	7.58	###	3,533,154	###	###	###	0.0
2024-Jan-19 Fri	###	7.71	###	###	5,122,471	19,747,125	32.9	32.9	0.0
2024-Jan-18 Thu	7.54	7.57	7.5	7.57			74.1	74.1	###
2024-Jan-17 Wed	###	###	7.55	###	7,095,278	26,784,674	34.6	34.6	0.0
2024-Jan-16 Tue	7.78	7.79	7.655	###			###	###	0.0
2024-Jan-15 Mon	7.56	7.89	###	7.83	10,029,682	###	###	###	###
2024-Jan-12 Fri	7.43	7.59	7.43	7.55	6,836,876	###	###	###	###
2024-Jan-11 Thu	7.48	7.5	7.41	7.44			29.8	29.8	###
2024-Jan-10 Wed	7.58	###	7.485	7.5			26.1	26.1	0.5
2024-Jan-09 Tue	7.59	###	7.54	7.57	3,892,559	14,674,947	34.7	34.7	###
2024-Jan-08 Mon	###	###	###	7.59	4,135,953	0	43.3	43.3	0.5
2024-Jan-05 Fri	###	###	###	###	2,267,272	0	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###			70.1	70.1	0.0
2024-Jan-03 Wed	7.55	###	7.54	7.56	8,627,046	###	77.6	77.6	0.5
2024-Jan-02 Tue	###	7.71	7.58	###	3,496,681	26,732,126	###	###	0.0
2023-Dec-29 Fri	###	###	7.59	###	3,384,180	###	25.4	25.4	0.0
2023-Dec-28 Thu	###	7.675	###	###			69.8	69.8	0.0
2023-Dec-27 Wed	###	7.71	###	###	4,495,322	###	27.7	27.7	0.0
2023-Dec-22 Fri	###	###	7.57	7.58			###	###	###
2023-Dec-21 Thu	7.58	###	7.57	###	9,342,156	###	71.5	71.5	0.0
2023-Dec-20 Wed	###	7.755	###	###	7,542,822	###	###	###	0.0
2023-Dec-19 Tue	###	7.7	###	###			###	###	0.0
2023-Dec-18 Mon	###	7.78	###	###	7,773,644	30,239,475	34.5	34.5	0.0
2023-Dec-15 Fri	7.59	7.75	7.56	7.75	42,036,748	###	###	###	###
2023-Dec-14 Thu	7.41	7.54	###	7.51	16,383,083	61,764,222	###	###	###
2023-Dec-13 Wed	7.25	###	###	###			77.0	77.0	0.0
2023-Dec-12 Tue	###	###	7.23	###			70.5	70.5	0.0
2023-Dec-11 Mon	7.27	###	7.26	7.29			75.9	75.9	###
2023-Dec-08 Fri	7.48	7.58	###	7.25			13.1	13.1	0.5
2023-Dec-07 Thu	6.58	###	6.57	6.83	21,262,685	69,847,920	###	###	0.5
2023-Dec-06 Wed	6.76	6.79	###	6.78	13,244,549	44,965,243	###	###	0.5
2023-Dec-05 Tue	6.84	6.84	6.74	6.76	11,190,747	75,985,172	###	###	0.5
2023-Dec-04 Mon	6.86	###	6.77	6.82			33.6	33.6	0.5
2023-Dec-01 Fri	###	###	6.84	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###	14,770,775	0	###	###	0.0
2023-Nov-29 Wed	###	7.055	6.925	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	7			25.0	25.0	0.5
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###	4,069,083	0	###	###	0.0
2023-Nov-23 Thu	###	###	7	7			###	###	0.5
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	5,291,022	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###	8,485,156	0	71.4	71.4	0.0
2023-Nov-16 Thu	###	###	###	###	8,139,544	0	27.3	27.3	0.0
2023-Nov-15 Wed	7.23	7.26	###	7.2	10,655,782	38,680,488	31.6	31.6	0.5
2023-Nov-14 Tue	7.23	###	7.2	7.28			71.0	71.0	0.5
2023-Nov-13 Mon	7.2	7.22	###	###			29.6	29.6	0.0
2023-Nov-10 Fri	7.29	###	7.22	7.22			###	###	0.5
2023-Nov-09 Thu	###	###	7.25	###			###	###	0.0
2023-Nov-08 Wed	7.28	###	###	###	7,012,378	0	71.1	71.1	0.0
2023-Nov-07 Tue	###	###	###	###			30.7	30.7	0.0
2023-Nov-06 Mon	###	7.42	###	###	6,836,346	25,362,843	###	###	0.0
2023-Nov-03 Fri	7.59	###	###	7.42			###	###	0.5
2023-Nov-02 Thu	7.75	7.755	7.47	7.51	10,887,277	###	13.0	13.0	###
2023-Nov-01 Wed	7.71	7.74	###	7.74	6,083,140	23,541,751	###	###	0.6
2023-Oct-31 Tue	###	7.75	###	###	7,613,455	###	38.8	38.8	0.0
2023-Oct-30 Mon	7.72	7.77	7.645	###			32.9	32.9	0.0
2023-Oct-27 Fri	7.78	7.88	7.75	7.83	5,377,454	###	71.0	71.0	###
2023-Oct-26 Thu	7.82	7.87	7.755	7.79	6,173,883	###	37.1	37.1	###
2023-Oct-25 Wed	7.78	7.86	7.7	7.77	6,421,348	49,958,087	39.7	39.7	0.6
2023-Oct-24 Tue	7.8	###	7.78	7.85	9,658,453	37,571,382	73.7	73.7	###
2023-Oct-23 Mon	###	###	7.8	7.8	7,223,959	28,173,440	24.3	24.3	0.6
2023-Oct-20 Fri	###	8.055	###	8			###	###	###
2023-Oct-19 Thu	7.85	###	7.78	7.85			###	###	###
2023-Oct-18 Wed	7.77	7.89	7.7	7.85			###	###	###
2023-Oct-17 Tue	###	7.78	7.685	7.7	8,847,522	###	74.4	74.4	0.6
2023-Oct-16 Mon	7.73	7.78	###	###			37.4	37.4	0.0
2023-Oct-13 Fri	###	###	7.55	###	6,235,275	###	77.3	77.3	0.0
2023-Oct-12 Thu	7.76	7.76	###	###	8,635,822	33,506,989	###	###	0.0
2023-Oct-11 Wed	7.7	7.76	7.7	7.75			70.3	70.3	###
2023-Oct-10 Tue	7.73	7.82	###	7.7	10,437,447	###	28.7	28.7	0.6
2023-Oct-09 Mon	7.57	###	7.49	###	9,207,257	34,481,177	82.1	82.1	0.0
2023-Oct-06 Fri	###	7.41	###	###	5,825,124	21,582,084	###	###	0.0
2023-Oct-05 Thu	7.29	7.44	7.26	7.42			###	###	0.5
2023-Oct-04 Wed	7.5	###	7.45	7.45			40.0	40.0	0.5
2023-Oct-03 Tue	7.72	7.74	7.51	7.53	10,984,629	###	###	###	0.5
2023-Oct-02 Mon	7.88	7.89	7.79	7.87	3,988,420	###	34.9	34.9	0.6
2023-Sep-29 Fri	7.89	###	7.85	###	7,323,541	###	63.7	63.7	0.0
2023-Sep-28 Thu	7.75	###	7.74	###			86.0	86.0	0.0
2023-Sep-27 Wed	###	###	7.58	###			68.1	68.1	0.0
2023-Sep-26 Tue	###	7.71	###	###	4,817,221	18,570,386	43.5	43.5	0.0
2023-Sep-25 Mon	###	###	###	###	3,934,486	0	###	###	0.0
2023-Sep-22 Fri	7.45	###	7.43	###	9,943,056	36,938,453	###	###	0.0
2023-Sep-21 Thu	###	###	7.55	7.59			37.8	37.8	0.5
2023-Sep-20 Wed	7.79	7.83	7.7	7.7			###	###	0.6
2023-Sep-19 Tue	7.78	7.89	7.78	7.85			79.9	79.9	###
2023-Sep-18 Mon	7.88	7.89	7.76	7.78			31.2	31.2	0.6
2023-Sep-15 Fri	###	7.985	###	###			###	###	0.0
2023-Sep-14 Thu	7.75	7.81	7.74	7.75			62.8	62.8	###
2023-Sep-13 Wed	7.82	7.83	7.71	7.74			###	###	0.6
2023-Sep-12 Tue	7.77	7.785	###	7.72			###	###	###
2023-Sep-11 Mon	7.81	7.84	7.78	7.82			72.6	72.6	0.6
2023-Sep-08 Fri	7.78	7.81	7.72	7.78	4,739,587	###	###	###	0.6
2023-Sep-07 Thu	###	###	7.78	7.79			23.7	23.7	###
2023-Sep-06 Wed	###	###	###	###			###	###	0.0
2023-Sep-05 Tue	7.85	7.88	###	7.88			73.2	73.2	0.6
2023-Sep-04 Mon	###	###	7.89	###	7,809,979	###	###	###	0.0
2023-Sep-01 Fri	7.76	7.84	7.74	7.81	8,531,628	66,461,382	###	###	0.6
2023-Aug-31 Thu	7.72	7.73	###	###	10,267,352	###	30.7	30.7	0.0
2023-Aug-30 Wed	###	7.75	7.58	7.71	9,188,687	70,431,285	###	###	###
2023-Aug-29 Tue	###	###	7.57	###			34.4	34.4	0.0
2023-Aug-28 Mon	7.72	7.73	###	###			36.4	36.4	0.0
2023-Aug-25 Fri	7.75	7.79	###	7.72			33.0	33.0	###
2023-Aug-24 Thu	###	7.86	###	7.81	7,213,083	###	###	###	0.6
2023-Aug-23 Wed	7.74	7.79	###	7.73	6,202,989	24,160,642	###	###	0.6
2023-Aug-22 Tue	7.83	7.85	7.755	7.81	5,406,852	###	###	###	0.6
2023-Aug-21 Mon	7.83	7.88	7.79	7.85	5,481,072	###	###	###	###
2023-Aug-18 Fri	7.86	7.86	7.76	7.77			25.9	25.9	0.6
2023-Aug-17 Thu	7.77	7.87	7.77	7.84			###	###	0.6
2023-Aug-16 Wed	7.89	###	###	7.84			###	###	0.6
2023-Aug-15 Tue	7.87	###	7.86	###			72.7	72.7	0.0
2023-Aug-14 Mon	7.88	###	7.88	###			79.9	79.9	0.0
2023-Aug-11 Fri	###	###	7.89	###	7,728,354	30,488,356	27.2	27.2	0.0
2023-Aug-10 Thu	###	###	###	###	11,172,046	0	###	###	0.0
2023-Aug-09 Wed	7.84	###	###	7.85			72.0	72.0	###
2023-Aug-08 Tue	###	###	7.86	7.86			34.2	34.2	###
2023-Aug-07 Mon	###	###	7.88	###	3,915,751	15,428,058	###	###	0.0
2023-Aug-04 Fri	7.89	###	7.825	###	5,873,752	22,981,054	###	###	0.0
2023-Aug-03 Thu	7.77	7.88	7.75	7.83	6,111,650	47,762,544	78.1	78.1	###
2023-Aug-02 Wed	###	8	7.84	7.89			28.4	28.4	###
2023-Aug-01 Tue	###	###	###	###			68.3	68.3	0.0
2023-Jul-31 Mon	###	###	###	###	6,467,380	0	73.4	73.4	0.0
2023-Jul-28 Fri	###	###	7.86	###	5,730,357	###	37.0	37.0	0.0
2023-Jul-27 Thu	8	###	###	###	11,733,547	0	###	###	0.0
2023-Jul-26 Wed	###	8	7.89	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###			73.4	73.4	0.0
2023-Jul-24 Mon	7.75	###	7.73	###			86.3	86.3	0.0
2023-Jul-21 Fri	###	7.74	7.58	7.73	14,055,442	107,664,685	###	###	0.6
2023-Jul-20 Thu	###	###	7.57	###	6,404,524	24,241,123	###	###	0.0
2023-Jul-19 Wed	###	###	7.59	###	9,345,929	###	###	###	0.0
2023-Jul-18 Tue	7.56	7.56	7.49	7.53			38.4	38.4	0.5
2023-Jul-17 Mon	###	###	7.55	7.56	7,263,159	27,418,425	33.3	33.3	0.5
2023-Jul-14 Fri	###	7.71	###	7.7			###	###	0.6
2023-Jul-13 Thu	###	###	###	###			63.6	63.6	0.0
2023-Jul-12 Wed	###	7.625	7.55	7.57	6,031,354	###	36.9	36.9	###
2023-Jul-11 Tue	7.49	7.49	7.42	7.48	5,383,928	40,137,183	###	###	0.5
2023-Jul-10 Mon	7.56	7.58	7.4	7.42			26.7	26.7	0.5
2023-Jul-07 Fri	7.43	7.48	###	7.46			76.6	76.6	0.5
2023-Jul-06 Thu	7.56	###	7.51	7.57			77.1	77.1	###
2023-Jul-05 Wed	###	###	7.585	###	6,739,983	25,561,385	31.6	31.6	0.0
2023-Jul-04 Tue	7.59	###	7.57	###			###	###	0.0
2023-Jul-03 Mon	7.49	###	7.46	###			74.6	74.6	0.0
2023-Jun-30 Fri	7.47	7.57	7.44	7.52			###	###	0.5
2023-Jun-29 Thu	7.45	7.49	7.41	7.46	5,857,721	43,640,021	###	###	0.5
2023-Jun-28 Wed	###	7.46	###	7.41			###	###	###
2023-Jun-27 Tue	###	###	###	###			32.9	32.9	0.0
2023-Jun-26 Mon	###	###	7.25	###			73.4	73.4	0.0
2023-Jun-23 Fri	7.49	7.5	7.255	###			20.7	20.7	0.0
2023-Jun-22 Thu	7.76	7.76	7.58	###	8,896,853	###	###	###	0.0
2023-Jun-21 Wed	###	7.71	###	###	7,075,947	27,277,775	###	###	0.0
2023-Jun-20 Tue	###	7.76	7.58	7.74			###	###	0.6
2023-Jun-19 Mon	###	###	7.53	7.57	7,635,377	###	###	###	###
2023-Jun-16 Fri	7.46	###	###	###	25,446,751	0	76.6	76.6	0.0
2023-Jun-15 Thu	7.25	###	7.24	###	12,668,941	###	###	###	0.0
2023-Jun-14 Wed	###	###	7.26	7.29			38.0	38.0	###
2023-Jun-13 Tue	7.25	7.28	###	7.25	11,649,473	42,404,081	70.4	70.4	0.5
2023-Jun-09 Fri	7.42	7.44	7.355	###			32.2	32.2	0.0
2023-Jun-08 Thu	7.51	7.56	7.385	7.44	8,906,481	66,553,679	36.2	36.2	###
2023-Jun-07 Wed	7.47	7.49	###	###	7,467,928	###	###	###	0.0
2023-Jun-06 Tue	7.44	7.53	7.42	7.46			74.7	74.7	0.5
2023-Jun-05 Mon	7.58	###	7.49	7.52			35.7	35.7	0.5
2023-Jun-02 Fri	7.41	7.48	###	7.44			###	###	###
2023-Jun-01 Thu	###	###	###	###			69.8	69.8	0.0
2023-May-31 Wed	7.42	7.43	7.28	7.29	41,042,156	301,865,057	###	###	###
2023-May-30 Tue	7.52	7.57	7.44	7.49	7,315,178	###	34.1	34.1	###
2023-May-29 Mon	7.54	7.58	7.5	7.52			36.9	36.9	0.5
2023-May-26 Fri	7.43	7.46	7.4	7.45			###	###	0.5
2023-May-25 Thu	7.46	7.545	7.45	7.48			74.5	74.5	0.5
2023-May-24 Wed	7.43	7.5	###	7.5			83.3	83.3	0.5
2023-May-23 Tue	7.43	7.46	7.4	7.4			###	###	0.5
2023-May-22 Mon	7.28	7.4	7.22	###			84.9	84.9	0.0
2023-May-19 Fri	7.26	7.29	7.2	7.24	5,579,189	40,421,224	29.9	29.9	0.5
2023-May-18 Thu	7.23	7.26	###	7.25	7,621,357	27,665,525	###	###	0.5
2023-May-17 Wed	###	###	###	###	5,626,682	0	###	###	0.0
2023-May-16 Tue	7.22	7.23	###	###			38.5	38.5	0.0
2023-May-15 Mon	###	###	###	###	6,282,049	0	###	###	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	###	7.23	###	###			###	###	0.0
2023-May-10 Wed	7.25	7.26	###	7.2	11,574,921	###	30.2	30.2	0.5
2023-May-09 Tue	7.24	7.28	7.2	7.27	5,402,755	39,115,946	###	###	###
2023-May-08 Mon	###	###	7.22	###			32.4	32.4	0.0
2023-May-05 Fri	###	###	###	###	6,583,346	0	75.2	75.2	0.0
2023-May-04 Thu	6.89	###	6.88	###	9,792,958	33,687,775	86.6	86.6	0.0
2023-May-03 Wed	###	###	###	###			33.0	33.0	0.0
2023-May-02 Tue	###	7.2	###	###	7,018,424	25,266,326	47.2	47.2	0.0
2023-May-01 Mon	###	7.28	###	7.23			82.6	82.6	###
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###	5,884,072	0	###	###	0.0
2023-Apr-26 Wed	###	7.21	###	###	9,365,272	###	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			###	###	0.0
2023-Apr-21 Fri	###	###	###	###	10,652,348	0	72.1	72.1	0.0
2023-Apr-20 Thu	###	###	###	###	8,308,653	0	###	###	0.0
2023-Apr-19 Wed	###	###	###	###	8,681,427	0	###	###	0.0
2023-Apr-18 Tue	7.24	7.26	###	###	8,357,771	###	###	###	0.0
2023-Apr-17 Mon	###	###	###	###	5,777,041	0	###	###	0.0
2023-Apr-14 Fri	7.24	###	###	###			69.9	69.9	0.0
2023-Apr-13 Thu	7.25	7.28	###	7.25	8,616,871	###	###	###	0.5
2023-Apr-12 Wed	7.25	7.26	###	7.22			###	###	0.5
2023-Apr-11 Tue	###	7.25	###	7.22			69.2	69.2	0.5
2023-Apr-06 Thu	###	7.2	###	###	8,397,227	###	34.7	34.7	0.0
2023-Apr-05 Wed	###	7.24	###	###	9,233,429	###	68.7	68.7	0.0
2023-Apr-04 Tue	###	7.25	###	7.2			###	###	0.5
2023-Apr-03 Mon	###	7.28	###	###	13,459,283	###	###	###	0.0
2023-Mar-31 Fri	###	###	6.89	###			19.2	19.2	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	6.89	###	10,320,324	###	76.2	76.2	0.0
2023-Mar-28 Tue	###	6.985	6.87	###			67.1	67.1	0.0
2023-Mar-27 Mon	6.87	6.88	6.725	6.74	7,163,942	###	###	###	###
2023-Mar-24 Fri	6.82	6.89	6.79	6.85	10,077,171	68,927,849	67.3	67.3	###
2023-Mar-23 Thu	###	7	6.88	###	5,082,053	35,269,447	###	###	0.0
2023-Mar-22 Wed	###	###	6.85	###	8,187,159	###	###	###	0.0
2023-Mar-21 Tue	6.86	###	6.77	6.77			###	###	###
2023-Mar-20 Mon	6.83	###	6.725	6.74	8,908,525	###	###	###	###
2023-Mar-17 Fri	###	6.975	6.88	###	17,965,958	124,459,174	###	###	0.0
2023-Mar-16 Thu	###	###	6.82	6.82			###	###	0.5
2023-Mar-15 Wed	###	###	###	###	14,859,044	0	###	###	0.0
2023-Mar-14 Tue	###	###	###	###			47.7	47.7	0.0
2023-Mar-13 Mon	7.22	7.275	###	7.24			###	###	0.5
2023-Mar-10 Fri	7.24	7.29	###	7.2			42.9	42.9	0.5
2023-Mar-09 Thu	###	###	###	7.4			71.5	71.5	0.5
2023-Mar-08 Wed	7.26	###	7.23	###	11,802,526	###	79.2	79.2	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	7.24	7.25	###	###			###	###	0.0
2023-Mar-03 Fri	###	7.22	###	7.2			###	###	0.5
2023-Mar-02 Thu	###	###	###	###	9,542,122	0	###	###	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	###	###	###	7	17,383,972	0	72.4	72.4	0.5
2023-Feb-27 Mon	###	###	6.82	6.89			###	###	0.5
2023-Feb-24 Fri	###	###	###	###	7,416,627	0	###	###	0.0
2023-Feb-23 Thu	###	###	###	###	9,215,777	0	25.5	25.5	0.0
2023-Feb-22 Wed	6.88	###	6.87	###			84.8	84.8	0.0
2023-Feb-21 Tue	6.77	6.855	6.745	6.81			###	###	###
2023-Feb-20 Mon	6.83	6.85	6.76	6.77			###	###	###
2023-Feb-17 Fri	###	###	6.85	6.85			29.0	29.0	###
2023-Feb-16 Thu	###	###	6.925	###	13,053,049	45,196,182	62.6	62.6	0.0
2023-Feb-15 Wed	###	###	###	###	5,233,686	0	40.5	40.5	0.0
2023-Feb-14 Tue	###	###	###	###			81.3	81.3	0.0
2023-Feb-13 Mon	###	###	###	###	8,876,224	0	###	###	0.0
2023-Feb-10 Fri	###	###	###	###			38.4	38.4	0.0
2023-Feb-09 Thu	7	###	###	###			79.2	79.2	0.0
2023-Feb-08 Wed	###	7.155	###	###	9,511,384	34,026,976	22.1	22.1	0.0
2023-Feb-07 Tue	7	###	7	###	7,794,245	27,279,857	###	###	0.0
2023-Feb-06 Mon	###	###	###	###			77.6	77.6	0.0
2023-Feb-03 Fri	###	###	6.88	###	9,995,822	34,385,627	75.3	75.3	0.0
2023-Feb-02 Thu	###	###	###	###	17,216,773	0	###	###	0.0
2023-Feb-01 Wed	###	7.2	###	###			###	###	0.0
2023-Jan-31 Tue	###	###	###	###	15,164,787	0	###	###	0.0
2023-Jan-30 Mon	7.25	7.26	###	###	9,505,426	###	###	###	0.0
2023-Jan-27 Fri	7.25	###	###	7.24	9,984,421	0	###	###	0.5
2023-Jan-25 Wed	###	###	7.2	7.24	8,072,044	29,059,358	26.3	26.3	0.5
2023-Jan-24 Tue	###	7.4	###	###			###	###	0.0
2023-Jan-23 Mon	###	7.47	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	7.29	###			###	###	0.0
2023-Jan-19 Thu	###	###	###	7.24	8,710,773	0	26.5	26.5	0.5
2023-Jan-18 Wed	7.45	7.5	###	###			23.8	23.8	0.0
2023-Jan-17 Tue	7.28	7.4	7.25	###			83.3	83.3	0.0
2023-Jan-16 Mon	###	###	7.29	###			70.9	70.9	0.0
2023-Jan-13 Fri	7.25	7.4	7.24	###	11,192,684	81,930,446	72.1	72.1	0.0
2023-Jan-12 Thu	###	###	###	###			68.1	68.1	0.0
2023-Jan-11 Wed	###	###	###	###			26.2	26.2	0.0
2023-Jan-10 Tue	###	###	###	###			33.3	33.3	0.0
2023-Jan-09 Mon	###	###	7.045	###	5,078,983	###	###	###	0.0
2023-Jan-06 Fri	###	7.055	6.89	###	7,319,628	###	75.2	75.2	0.0
2023-Jan-05 Thu	6.88	6.925	6.83	###			###	###	0.0
2023-Jan-04 Wed	###	###	###	###	9,621,880	0	###	###	0.0
2023-Jan-03 Tue	7.2	7.22	###	###	5,101,825	18,417,588	###	###	0.0
2022-Dec-30 Fri	###	###	###	###	5,794,553	0	66.7	66.7	0.0
2022-Dec-29 Thu	7.24	7.275	###	###			18.7	18.7	0.0
2022-Dec-28 Wed	###	###	7.28	###	5,579,323	###	###	###	0.0
2022-Dec-23 Fri	7.25	7.29	###	7.2			28.7	28.7	0.5
2022-Dec-22 Thu	###	###	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	###	###			###	###	0.0
2022-Dec-20 Tue	7.22	###	###	###			###	###	0.0
2022-Dec-19 Mon	###	7.27	###	7.22			77.8	77.8	0.5
2022-Dec-16 Fri	###	7.245	###	7.22	21,159,822	76,651,455	72.4	72.4	0.5
2022-Dec-15 Thu	###	7.23	###	7.23			###	###	###
2022-Dec-14 Wed	###	7.23	###	###	13,971,947	50,508,588	35.6	35.6	0.0
2022-Dec-13 Tue	###	###	###	###			###	###	0.0
2022-Dec-12 Mon	###	###	###	###			###	###	0.0
2022-Dec-09 Fri	###	###	###	###	17,207,277	0	###	###	0.0
2022-Dec-08 Thu	###	###	###	###			###	###	0.0
2022-Dec-07 Wed	7.27	7.28	###	###			30.4	30.4	0.0
2022-Dec-06 Tue	###	7.29	###	7.25			84.6	84.6	0.5
2022-Dec-05 Mon	###	###	###	###	11,530,183	0	###	###	0.0
2022-Dec-02 Fri	###	7.44	7.125	###			13.3	13.3	0.0
2022-Dec-01 Thu	7.47	7.48	7.375	7.43	9,953,574	73,930,170	34.5	34.5	###
2022-Nov-30 Wed	7.24	7.4	###	7.4			79.3	79.3	0.5
2022-Nov-29 Tue	7.2	###	###	###	13,294,440	0	84.4	84.4	0.0
2022-Nov-28 Mon	###	7.4	7.2	7.25			30.7	30.7	0.5
2022-Nov-25 Fri	7.42	7.45	###	7.45	7,793,058	29,029,141	72.7	72.7	0.5
2022-Nov-24 Thu	7.42	7.53	7.4	7.4	9,257,440	69,106,789	41.2	41.2	0.5
2022-Nov-23 Wed	7.55	7.59	7.49	7.52			37.2	37.2	0.5
2022-Nov-22 Tue	###	7.49	###	7.47	14,997,982	56,167,442	85.9	85.9	###
2022-Nov-21 Mon	7.41	7.41	7.28	###			###	###	0.0
2022-Nov-18 Fri	###	7.47	###	###			###	###	0.0
2022-Nov-17 Thu	7.42	7.43	###	###	10,788,258	40,078,378	32.0	32.0	0.0
2022-Nov-16 Wed	7.44	7.52	###	7.43	11,586,271	43,564,378	39.3	39.3	###
2022-Nov-15 Tue	7.4	7.48	###	7.43	10,121,378	37,853,953	74.3	74.3	###
2022-Nov-14 Mon	###	###	7.45	7.45			###	###	0.5
2022-Nov-11 Fri	###	###	7.41	7.5	19,167,072	###	22.4	22.4	0.5
2022-Nov-10 Thu	7.49	###	7.49	7.52			###	###	0.5
2022-Nov-09 Wed	7.45	###	7.43	###			85.2	85.2	0.0
2022-Nov-08 Tue	###	###	7.52	7.57			###	###	###
2022-Nov-07 Mon	###	###	7.925	###			###	###	0.0
2022-Nov-04 Fri	7.83	###	7.82	8	13,116,488	###	79.7	79.7	###
2022-Nov-03 Thu	7.78	7.87	7.71	7.82			73.5	73.5	0.6
2022-Nov-02 Wed	###	###	7.89	###			###	###	0.0
2022-Nov-01 Tue	7.78	7.85	###	7.85			64.5	64.5	###
2022-Oct-31 Mon	7.76	7.8	###	7.7	11,350,658	###	35.5	35.5	0.6
2022-Oct-28 Fri	7.74	7.85	###	7.77	10,548,954	41,404,644	###	###	0.6
2022-Oct-27 Thu	7.78	7.81	7.71	7.76	7,368,649	###	33.5	33.5	0.6
2022-Oct-26 Wed	###	###	###	###	6,557,249	0	###	###	0.0
2022-Oct-25 Tue	###	###	###	###			###	###	0.0
2022-Oct-24 Mon	7.72	7.75	7.57	7.59	8,288,685	63,491,327	26.7	26.7	0.5
2022-Oct-21 Fri	7.43	###	7.41	###			85.9	85.9	0.0
2022-Oct-20 Thu	7.55	###	7.48	7.53	13,450,325	###	###	###	0.5
2022-Oct-19 Wed	###	7.46	7.26	###			###	###	0.0
2022-Oct-18 Tue	###	###	7.42	7.48	9,546,426	35,417,240	18.0	18.0	0.5
2022-Oct-17 Mon	7.58	###	7.525	7.57			###	###	###
2022-Oct-14 Fri	7.71	7.825	###	7.8			###	###	0.6
2022-Oct-13 Thu	7.53	7.55	7.44	7.47	8,234,659	###	33.5	33.5	###
2022-Oct-12 Wed	###	7.71	###	7.53			24.4	24.4	0.5
2022-Oct-11 Tue	7.76	7.8	7.71	7.72	7,738,555	###	43.8	43.8	###
2022-Oct-10 Mon	###	###	7.76	7.82	8,787,656	###	###	###	0.6
2022-Oct-07 Fri	7.78	###	7.77	###	12,253,087	47,603,242	82.7	82.7	0.0
2022-Oct-06 Thu	###	7.76	###	7.75	13,207,376	###	###	###	###
2022-Oct-05 Wed	7.57	###	7.5	###	10,689,140	40,084,275	###	###	0.0
2022-Oct-04 Tue	###	7.49	###	7.47			63.6	63.6	###
2022-Oct-03 Mon	7.23	###	###	###			42.3	42.3	0.0
2022-Sep-30 Fri	###	###	###	###			72.9	72.9	0.0
2022-Sep-29 Thu	###	###	###	###			32.6	32.6	0.0
2022-Sep-28 Wed	###	###	6.82	6.86			###	###	0.5
2022-Sep-27 Tue	###	###	6.87	###	21,589,854	74,161,148	68.0	68.0	0.0
2022-Sep-26 Mon	###	###	###	6.88	18,332,349	0	31.7	31.7	###
2022-Sep-23 Fri	###	###	###	7.42	16,558,559	0	32.1	32.1	0.5
2022-Sep-21 Wed	7.78	7.81	###	7.75	8,692,356	33,943,650	43.8	43.8	###
2022-Sep-20 Tue	7.84	7.89	7.79	7.83	8,550,683	67,037,354	42.8	42.8	###
2022-Sep-19 Mon	7.7	7.79	###	7.71			###	###	###
2022-Sep-16 Fri	7.8	7.85	###	7.77			45.4	45.4	0.6
2022-Sep-15 Thu	7.82	###	7.78	###	13,080,625	###	80.4	80.4	0.0
2022-Sep-14 Wed	###	7.785	###	###			###	###	0.0
2022-Sep-13 Tue	7.84	###	7.81	7.83	8,334,875	32,547,686	###	###	###
2022-Sep-12 Mon	7.87	7.87	###	7.71	13,079,789	###	###	###	###
2022-Sep-09 Fri	###	7.86	###	7.85	11,719,742	46,058,586	78.6	78.6	###
2022-Sep-08 Thu	###	7.81	7.58	7.77			78.4	78.4	0.6
2022-Sep-07 Wed	7.76	7.84	7.755	7.81	11,561,173	90,148,246	###	###	0.6
2022-Sep-06 Tue	###	###	###	###	9,731,570	0	###	###	0.0
2022-Sep-05 Mon	###	###	7.83	###	11,242,624	44,014,872	77.1	77.1	0.0
2022-Sep-02 Fri	7.7	7.76	###	7.73	9,975,651	38,705,525	###	###	0.6
2022-Sep-01 Thu	7.79	7.85	###	###	14,405,925	56,543,255	###	###	0.0
2022-Aug-31 Wed	7.78	7.925	7.74	7.89			###	###	###
2022-Aug-30 Tue	###	###	###	###	14,787,386	0	24.4	24.4	0.0
2022-Aug-29 Mon	7.78	###	7.71	7.85	11,115,848	###	77.8	77.8	###
2022-Aug-26 Fri	7.74	###	7.73	###			###	###	0.0
2022-Aug-25 Thu	7.82	###	7.8	7.82	13,097,580	###	65.2	65.2	0.6
2022-Aug-24 Wed	7.78	###	###	7.72	15,717,949	0	28.6	28.6	###
2022-Aug-23 Tue	7.44	###	7.4	7.56	13,118,128	48,537,073	###	###	0.5
2022-Aug-22 Mon	7.45	7.49	###	###	13,464,551	50,424,743	40.3	40.3	0.0
2022-Aug-19 Fri	7.25	7.525	7.23	7.52	23,544,986	###	90.4	90.4	0.5
2022-Aug-18 Thu	###	###	###	###	12,086,124	0	###	###	0.0
2022-Aug-17 Wed	###	###	6.86	###	25,686,941	###	34.1	34.1	0.0
2022-Aug-16 Tue	###	###	6.87	###			###	###	0.0
2022-Aug-15 Mon	###	###	###	###			###	###	0.0
2022-Aug-12 Fri	7.2	7.21	###	###	9,377,057	###	###	###	0.0
2022-Aug-11 Thu	###	###	###	###	11,110,628	0	###	###	0.0
2022-Aug-10 Wed	###	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	###	###	###	7,198,059	0	32.3	32.3	0.0
2022-Aug-08 Mon	###	###	###	###			###	###	0.0
2022-Aug-05 Fri	###	###	6.86	###	7,488,449	25,685,380	###	###	0.0
2022-Aug-04 Thu	###	###	###	7			33.5	33.5	0.5
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	7.22	7.24	10,202,442	###	###	###	0.5
2022-Aug-01 Mon	7.42	7.43	###	###	10,861,226	40,349,454	###	###	0.0
2022-Jul-29 Fri	###	7.44	7.285	###			32.0	32.0	0.0
2022-Jul-28 Thu	###	###	7.2	7.24	7,646,057	###	###	###	0.5
2022-Jul-27 Wed	###	###	###	###			###	###	0.0
2022-Jul-26 Tue	###	###	###	###			74.4	74.4	0.0
2022-Jul-25 Mon	###	###	###	###			75.9	75.9	0.0
2022-Jul-22 Fri	###	###	###	###			25.0	25.0	0.0
2022-Jul-21 Thu	###	###	7.2	7.25			20.7	20.7	0.5
2022-Jul-20 Wed	###	###	7.26	###	9,944,477	36,098,451	###	###	0.0
2022-Jul-19 Tue	7.29	###	7.24	7.24	15,177,288	54,941,782	###	###	0.5
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	6.86	###	11,528,572	###	###	###	0.0
2022-Jul-14 Thu	6.86	###	6.84	###	7,881,472	###	76.9	76.9	0.0
2022-Jul-13 Wed	6.84	###	6.77	6.88	11,807,841	39,969,541	72.4	72.4	###
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	###	###	###	###	13,881,140	0	###	###	0.0
2022-Jul-07 Thu	###	6.955	6.86	###	21,799,658	###	68.5	68.5	0.0
2022-Jul-06 Wed	7.2	7.27	###	###	18,248,485	66,333,242	###	###	0.0
2022-Jul-05 Tue	7.48	###	7.47	7.48			62.2	62.2	0.5
2022-Jul-04 Mon	###	7.46	###	7.45			###	###	0.5
2022-Jul-01 Fri	###	###	7.21	7.21	11,094,782	39,996,689	###	###	###
2022-Jun-30 Thu	7.48	7.57	7.42	7.42			###	###	0.5
2022-Jun-29 Wed	7.7	7.725	7.53	7.54	10,011,325	76,361,381	###	###	0.5
2022-Jun-28 Tue	7.55	###	7.47	7.58			65.2	65.2	###
2022-Jun-27 Mon	7.26	7.41	7.26	###	11,685,976	###	74.2	74.2	0.0
2022-Jun-24 Fri	###	7.29	###	7.22			51.1	51.1	0.5
2022-Jun-23 Thu	###	###	7.25	###	12,333,979	44,710,673	75.6	75.6	0.0
2022-Jun-22 Wed	###	###	7.46	7.5	17,893,679	66,743,422	###	###	0.5
2022-Jun-21 Tue	7.43	7.54	7.355	7.41			34.9	34.9	###
2022-Jun-20 Mon	7.53	7.58	###	###			34.9	34.9	0.0
2022-Jun-17 Fri	7.76	7.83	###	7.79			###	###	###
2022-Jun-16 Thu	###	###	###	###	12,747,083	0	###	###	0.0
2022-Jun-15 Wed	###	###	###	###	15,295,355	0	48.3	48.3	0.0
2022-Jun-14 Tue	8	8.26	###	###	28,611,542	###	###	###	0.0
2022-Jun-10 Fri	8.5	8.59	8.425	8.53			78.5	78.5	###
2022-Jun-09 Thu	8.73	8.855	###	###			49.6	49.6	0.0
2022-Jun-08 Wed	###	8.79	###	8.76			###	###	0.6
2022-Jun-07 Tue	8.48	8.52	8.41	8.47	17,708,384	149,901,470	###	###	###
2022-Jun-06 Mon	8.43	8.59	8.43	8.57	13,976,155	118,937,079	86.6	86.6	0.6
2022-Jun-03 Fri	###	8.43	###	8.4	17,105,250	72,098,628	74.2	74.2	###
2022-Jun-02 Thu	###	###	###	###			89.7	89.7	0.0
2022-Jun-01 Wed	8.22	###	###	8.2			###	###	0.6
2022-May-31 Tue	8.25	###	8.2	8.2			37.1	37.1	0.6
2022-May-30 Mon	###	8.4	###	8.2	11,333,378	47,600,187	20.5	20.5	0.6
2022-May-27 Fri	8.21	###	###	8.24			73.4	73.4	0.6
2022-May-26 Thu	8.24	8.25	###	###	12,251,547	###	###	###	0.0
2022-May-25 Wed	8.29	###	###	8.23	10,946,752	0	###	###	0.6
2022-May-24 Tue	8.23	8.25	###	###			44.5	44.5	0.0
2022-May-23 Mon	###	8.27	###	###	11,696,589	###	###	###	0.0
2022-May-20 Fri	8.21	8.24	###	###			###	###	0.0
2022-May-19 Thu	###	8.27	###	8.21	15,033,478	###	###	###	###
2022-May-18 Wed	8.27	###	8.21	8.26			###	###	0.6
2022-May-17 Tue	8.24	###	8.22	8.25	12,658,180	###	64.9	64.9	###
2022-May-16 Mon	###	8.21	###	###			39.6	39.6	0.0
2022-May-13 Fri	7.88	###	7.86	###			71.2	71.2	0.0
2022-May-12 Thu	8	###	7.79	7.8	8,929,848	34,781,757	38.1	38.1	0.6
2022-May-11 Wed	###	###	7.84	###	13,100,376	51,353,473	###	###	0.0
2022-May-10 Tue	###	###	###	###	10,706,072	0	###	###	0.0
2022-May-09 Mon	###	###	###	###	10,706,072	0	###	###	0.0
2022-May-06 Fri	###	###	###	###	14,992,743	0	44.4	44.4	0.0
2022-May-05 Thu	8.22	8.27	###	###			###	###	0.0
2022-May-04 Wed	8	###	###	###			88.5	88.5	0.0
2022-May-03 Tue	###	8.055	###	###			###	###	0.0
2022-May-02 Mon	7.82	###	7.81	###	11,792,040	###	###	###	0.0
2022-Apr-29 Fri	###	###	###	8			32.9	32.9	###
2022-Apr-28 Thu	8	###	7.88	###	9,325,251	36,741,488	###	###	0.0
2022-Apr-27 Wed	7.8	###	7.79	7.88			75.0	75.0	0.6
2022-Apr-26 Tue	7.84	7.88	7.72	7.8	16,451,927	###	###	###	0.6
2022-Apr-22 Fri	###	###	###	###			###	###	0.0
2022-Apr-21 Thu	###	8.4	8.28	###			72.3	72.3	0.0
2022-Apr-20 Wed	###	###	8.21	8.23			###	###	0.6
2022-Apr-19 Tue	###	###	8.25	###			65.1	65.1	0.0
2022-Apr-14 Thu	###	8.29	###	###			65.3	65.3	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	8	10,835,027	0	78.5	78.5	###
2022-Apr-11 Mon	###	###	8	###	14,293,371	57,173,484	75.3	75.3	0.0
2022-Apr-08 Fri	8	###	###	###	12,230,828	0	67.5	67.5	0.0
2022-Apr-07 Thu	###	###	7.89	###	9,390,445	###	43.4	43.4	0.0
2022-Apr-06 Wed	8	###	###	###			73.3	73.3	0.0
2022-Apr-05 Tue	8	###	###	###			79.9	79.9	0.0
2022-Apr-04 Mon	###	###	7.88	###	7,777,356	30,642,782	62.2	62.2	0.0
2022-Apr-01 Fri	7.7	###	7.7	###			###	###	0.0
2022-Mar-31 Thu	###	###	7.74	7.74			18.1	18.1	0.6
2022-Mar-30 Wed	###	###	###	7.87			38.5	38.5	0.6
2022-Mar-29 Tue	7.8	7.925	7.77	###			76.1	76.1	0.0
2022-Mar-28 Mon	###	###	###	###			###	###	0.0
2022-Mar-25 Fri	7.85	###	7.79	###	8,465,757	32,974,123	###	###	0.0
2022-Mar-24 Thu	###	###	7.86	7.89	17,127,982	###	###	###	###
2022-Mar-23 Wed	7.8	7.84	7.74	7.77	9,320,776	72,608,845	32.0	32.0	0.6
2022-Mar-22 Tue	7.81	7.87	7.725	7.79			###	###	###
2022-Mar-21 Mon	7.48	###	###	###			84.8	84.8	0.0
2022-Mar-18 Fri	7.52	###	7.49	7.54	30,136,580	###	65.2	65.2	0.5
2022-Mar-17 Thu	7.25	7.4	7.21	7.4	17,647,840	128,917,471	79.8	79.8	0.5
2022-Mar-16 Wed	###	###	###	###			82.0	82.0	0.0
2022-Mar-15 Tue	7.29	###	###	7.24	18,693,081	0	###	###	0.5
2022-Mar-14 Mon	###	###	7.51	7.55	9,541,589	###	###	###	###
2022-Mar-11 Fri	###	###	7.46	7.57	11,855,423	44,220,727	32.9	32.9	###
2022-Mar-10 Thu	7.49	###	7.43	7.59			71.4	71.4	0.5
2022-Mar-09 Wed	###	###	7.78	7.78	18,084,346	###	10.2	10.2	0.6
2022-Mar-08 Tue	###	###	7.82	7.86	16,962,476	66,323,281	21.3	21.3	###
2022-Mar-07 Mon	8.25	###	###	###			49.9	49.9	0.0
2022-Mar-04 Fri	###	7.78	###	7.76	21,468,681	###	###	###	0.6
2022-Mar-03 Thu	###	###	7.81	7.84			25.1	25.1	0.6
2022-Mar-02 Wed	7.5	7.73	7.4	7.71			###	###	###
2022-Mar-01 Tue	7.4	7.42	7.25	7.26	15,567,743	###	19.1	19.1	0.5
2022-Feb-28 Mon	7.41	7.41	###	7.26	17,754,222	###	31.3	31.3	0.5
2022-Feb-25 Fri	###	###	###	###			66.2	66.2	0.0
2022-Feb-24 Thu	###	###	###	###	23,713,758	0	###	###	0.0
2022-Feb-23 Wed	###	7.23	###	###			###	###	0.0
2022-Feb-22 Tue	###	###	###	###			###	###	0.0
2022-Feb-21 Mon	6.86	###	6.78	6.87	15,923,370	53,980,224	71.0	71.0	###
2022-Feb-18 Fri	###	###	7	7			21.1	21.1	0.5
2022-Feb-17 Thu	###	7.27	###	###	26,927,957	97,883,123	###	###	0.0
2022-Feb-16 Wed	###	7.28	###	###	14,659,728	###	###	###	0.0
2022-Feb-15 Tue	###	###	7.4	7.4			26.6	26.6	0.5
2022-Feb-14 Mon	###	7.76	7.59	7.72	13,461,079	103,313,781	85.3	85.3	###
2022-Feb-11 Fri	7.4	7.51	###	7.42			###	###	0.5
2022-Feb-10 Thu	7.47	###	7.41	7.43			35.2	35.2	###
2022-Feb-09 Wed	7.45	7.52	###	7.5	11,047,970	###	64.7	64.7	0.5
2022-Feb-08 Tue	7.54	###	7.49	###	14,357,684	53,769,526	###	###	0.0
2022-Feb-07 Mon	7.49	###	7.445	7.57	12,344,728	45,953,249	###	###	###
2022-Feb-04 Fri	###	7.45	###	7.45			###	###	0.5
2022-Feb-03 Thu	###	7.4	7.29	###	11,135,488	81,790,159	###	###	0.0
2022-Feb-02 Wed	###	7.43	###	###	11,255,771	41,815,189	73.1	73.1	0.0
2022-Feb-01 Tue	###	###	###	###	11,081,220	0	###	###	0.0
2022-Jan-31 Mon	###	###	###	###			###	###	0.0
2022-Jan-28 Fri	###	###	###	###	25,032,784	0	54.4	54.4	0.0
2022-Jan-27 Thu	###	###	6.78	###	21,643,441	###	84.8	84.8	0.0
2022-Jan-25 Tue	###	###	###	6.72			39.8	39.8	0.5
2022-Jan-24 Mon	###	###	###	###			###	###	0.0
2022-Jan-21 Fri	###	7.27	###	###	17,863,871	64,935,171	###	###	0.0
2022-Jan-20 Thu	7.2	7.29	###	7.26			###	###	0.5
2022-Jan-19 Wed	###	###	###	7.2	15,418,970	0	###	###	0.5
2022-Jan-18 Tue	###	###	###	###	8,328,776	0	37.9	37.9	0.0
2022-Jan-17 Mon	###	###	###	###			###	###	0.0
2022-Jan-14 Fri	###	###	###	###	7,101,946	0	###	###	0.0
2022-Jan-13 Thu	###	###	###	###			65.4	65.4	0.0
2022-Jan-12 Wed	###	###	6.86	###	20,452,155	###	###	###	0.0
2022-Jan-11 Tue	6.7	6.77	###	6.74	7,890,658	26,709,877	###	###	###
2022-Jan-10 Mon	6.8	###	6.75	6.84	7,136,727	24,086,453	###	###	0.5
2022-Jan-07 Fri	6.71	###	###	6.79			###	###	0.5
2022-Jan-06 Thu	6.71	6.76	6.53	###			41.2	41.2	0.0
2022-Jan-05 Wed	6.75	6.81	###	6.78			74.0	74.0	0.5
2022-Jan-04 Tue	6.45	###	6.41	###	7,683,759	24,626,447	78.7	78.7	0.0
2021-Dec-31 Fri	6.43	6.45	###	###			15.6	15.6	0.0
2021-Dec-30 Thu	6.44	6.46	###	6.4			###	###	0.5
2021-Dec-29 Wed	6.46	6.52	###	6.42	5,769,925	18,809,955	###	###	0.5
2021-Dec-24 Fri	###	6.4	6.26	6.4			76.9	76.9	0.5
2021-Dec-23 Thu	###	###	6.24	6.26			26.9	26.9	0.4
2021-Dec-22 Wed	6.21	6.28	###	6.25			###	###	###
2021-Dec-21 Tue	###	6.22	###	###			###	###	0.0
2021-Dec-20 Mon	###	6.4	###	###			###	###	0.0
2021-Dec-17 Fri	6.52	6.58	6.42	6.42	22,807,129	###	###	###	0.5
2021-Dec-16 Thu	6.48	6.48	###	###			###	###	0.0
2021-Dec-15 Wed	6.55	###	6.44	6.48	9,499,329	###	###	###	0.5
2021-Dec-14 Tue	6.57	###	6.485	6.53			37.1	37.1	###
2021-Dec-13 Mon	6.54	###	6.52	###	6,096,622	19,874,987	###	###	0.0
2021-Dec-10 Fri	6.58	6.59	6.43	6.48			###	###	0.5
2021-Dec-09 Thu	6.76	6.78	###	###	8,377,880	###	###	###	0.0
2021-Dec-08 Wed	6.77	6.84	6.71	6.73	12,828,978	86,916,325	###	###	###
2021-Dec-07 Tue	6.52	###	6.45	6.58	11,836,825	###	71.6	71.6	0.5
2021-Dec-06 Mon	6.4	6.48	###	6.45	10,685,226	###	###	###	###
2021-Dec-03 Fri	###	6.41	6.26	###	6,804,282	43,105,126	###	###	0.0
2021-Dec-02 Thu	6.23	6.28	###	6.26			###	###	0.4
2021-Dec-01 Wed	###	###	6.27	###	16,811,950	###	72.1	72.1	0.0
2021-Nov-30 Tue	###	6.46	###	###			61.4	61.4	0.0
2021-Nov-29 Mon	6.27	6.49	###	###			69.7	69.7	0.0
2021-Nov-26 Fri	6.78	6.8	6.46	6.49			21.3	21.3	###
2021-Nov-25 Thu	###	###	6.79	6.82	5,983,440	20,313,778	###	###	0.5
2021-Nov-24 Wed	###	###	6.82	6.89	8,012,082	###	###	###	0.5
2021-Nov-23 Tue	###	6.81	###	6.74			###	###	###
2021-Nov-22 Mon	6.51	###	6.47	###			###	###	0.0
2021-Nov-19 Fri	###	6.77	###	6.74			79.7	79.7	###
2021-Nov-18 Thu	###	6.81	###	6.7	6,320,470	###	68.9	68.9	0.5
2021-Nov-17 Wed	6.73	6.85	6.73	6.84	6,108,948	41,479,756	85.3	85.3	0.5
2021-Nov-16 Tue	###	###	6.785	6.8	5,883,177	19,958,677	###	###	0.5
2021-Nov-15 Mon	6.87	###	6.82	6.86			39.5	39.5	0.5
2021-Nov-12 Fri	6.85	###	6.8	6.89			###	###	0.5
2021-Nov-11 Thu	6.75	6.82	6.71	6.78	6,386,455	###	###	###	0.5
2021-Nov-10 Wed	###	###	6.86	###	4,785,988	###	###	###	0.0
2021-Nov-09 Tue	7	7.045	###	###			35.5	35.5	0.0
2021-Nov-08 Mon	###	###	###	###	5,947,074	0	###	###	0.0
2021-Nov-05 Fri	6.84	###	6.77	6.83	6,045,876	###	40.6	40.6	0.5
2021-Nov-04 Thu	###	###	6.79	6.84			###	###	0.5
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	7.25	7.26	###	###	9,081,974	###	###	###	0.0
2021-Nov-01 Mon	7	###	###	###	6,086,471	0	83.4	83.4	0.0
2021-Oct-29 Fri	###	###	6.975	###			37.4	37.4	0.0
2021-Oct-28 Thu	###	7.2	###	###	7,243,944	###	71.3	71.3	0.0
2021-Oct-27 Wed	7.23	7.28	###	7.23	8,648,529	31,480,645	73.6	73.6	###
2021-Oct-26 Tue	###	###	7.21	7.22	6,865,574	###	26.0	26.0	0.5
2021-Oct-25 Mon	###	###	###	7.29			84.0	84.0	###
2021-Oct-22 Fri	###	###	###	###	9,629,528	0	36.1	36.1	0.0
2021-Oct-21 Thu	###	###	###	7.2			###	###	0.5
2021-Oct-20 Wed	7.44	7.44	7.25	7.28			###	###	0.5
2021-Oct-19 Tue	7.41	7.47	###	###	6,287,479	###	###	###	0.0
2021-Oct-18 Mon	###	7.46	###	7.44			###	###	###
2021-Oct-15 Fri	7.43	###	###	###			###	###	0.0
2021-Oct-14 Thu	###	7.425	7.26	###	7,506,329	55,115,220	###	###	0.0
2021-Oct-13 Wed	7.42	7.52	7.42	7.44			63.1	63.1	###
2021-Oct-12 Tue	7.48	7.585	###	7.44			41.8	41.8	###
2021-Oct-11 Mon	7.45	###	7.4	7.49			###	###	###
2021-Oct-08 Fri	###	###	7.27	###	10,613,757	###	###	###	0.0
2021-Oct-07 Thu	###	###	7.23	7.27	15,987,624	###	21.4	21.4	###
2021-Oct-06 Wed	7.46	7.47	###	7.43	21,322,988	###	41.9	41.9	###
2021-Oct-05 Tue	7.29	###	7.23	7.26			###	###	0.5
2021-Oct-04 Mon	###	###	###	###			42.4	42.4	0.0
2021-Oct-01 Fri	###	###	6.84	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	###	###			38.4	38.4	0.0
2021-Sep-28 Tue	###	###	6.87	###			90.1	90.1	0.0
2021-Sep-27 Mon	6.7	6.79	###	6.74	11,346,558	###	72.5	72.5	###
2021-Sep-24 Fri	6.81	6.81	6.53	###			###	###	0.0
2021-Sep-23 Thu	6.51	6.53	6.42	6.49	9,665,470	###	###	###	###
2021-Sep-22 Wed	###	###	###	###			###	###	0.0
2021-Sep-21 Tue	###	###	###	###	8,557,451	0	###	###	0.0
2021-Sep-20 Mon	6.22	6.24	###	###			53.4	53.4	0.0
2021-Sep-17 Fri	###	###	6.23	###			40.2	40.2	0.0
2021-Sep-16 Thu	6.41	6.42	###	6.4	14,561,640	###	###	###	0.5
2021-Sep-15 Wed	6.42	6.42	6.23	6.26	12,412,281	78,507,677	###	###	0.4
2021-Sep-14 Tue	###	6.49	###	6.49			78.4	78.4	###
2021-Sep-13 Mon	###	6.25	###	###			76.6	76.6	0.0
2021-Sep-10 Fri	###	###	###	###	7,496,773	0	###	###	0.0
2021-Sep-09 Thu	6.2	6.2	###	###			###	###	0.0
2021-Sep-08 Wed	###	###	###	###	16,753,856	0	###	###	0.0
2021-Sep-07 Tue	###	6.22	###	###	5,522,877	17,176,147	67.4	67.4	0.0
2021-Sep-06 Mon	6.25	6.25	###	###			###	###	0.0
2021-Sep-03 Fri	6.28	###	6.21	6.25	10,182,122	31,615,488	29.7	29.7	###
2021-Sep-02 Thu	###	6.25	###	6.21	11,057,657	34,555,178	###	###	###
2021-Sep-01 Wed	###	###	###	###	6,900,576	0	76.9	76.9	0.0
2021-Aug-31 Tue	###	###	6	###			36.3	36.3	0.0
2021-Aug-30 Mon	###	6.22	###	###	8,968,158	27,890,971	68.3	68.3	0.0
2021-Aug-27 Fri	6	###	###	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	6.25	6.28	###	###			###	###	0.0
2021-Aug-24 Tue	###	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	###	5.84	###	7,273,522	21,238,684	70.1	70.1	0.0
2021-Aug-20 Fri	###	###	5.87	###			77.8	77.8	0.0
2021-Aug-19 Thu	###	###	###	###	10,359,089	0	###	###	0.0
2021-Aug-18 Wed	###	6.25	###	###	9,126,756	###	80.1	80.1	0.0
2021-Aug-17 Tue	###	###	###	###			###	###	0.0
2021-Aug-16 Mon	###	###	6.21	6.21	14,164,478	###	###	###	###
2021-Aug-13 Fri	###	6.42	###	6.42	6,688,853	###	###	###	0.5
2021-Aug-12 Thu	6.45	6.45	###	###	4,291,153	###	28.7	28.7	0.0
2021-Aug-11 Wed	###	6.45	###	6.4	8,754,244	###	70.2	70.2	0.5
2021-Aug-10 Tue	6.4	6.43	###	###			25.7	25.7	0.0
2021-Aug-09 Mon	6.4	6.46	###	6.42			72.1	72.1	0.5
2021-Aug-06 Fri	6.41	6.46	###	6.45	9,006,378	###	###	###	###
2021-Aug-05 Thu	###	###	###	###	8,798,750	0	42.6	42.6	0.0
2021-Aug-04 Wed	6.42	6.47	###	6.46	10,563,770	###	70.2	70.2	###
2021-Aug-03 Tue	6.48	###	###	6.42			###	###	0.5
2021-Aug-02 Mon	6.57	###	6.45	6.49			###	###	###
2021-Jul-30 Fri	6.49	###	6.43	6.45			38.0	38.0	###
2021-Jul-29 Thu	6.47	6.53	6.4	6.52	6,285,881	40,638,220	###	###	0.5
2021-Jul-28 Wed	6.55	6.55	6.45	6.46	5,826,925	###	32.2	32.2	###
2021-Jul-27 Tue	6.53	6.57	6.5	6.55	6,212,670	###	74.2	74.2	0.5
2021-Jul-26 Mon	6.58	6.59	6.46	6.46	8,094,972	###	###	###	###
2021-Jul-23 Fri	###	###	6.57	6.59	5,950,286	19,546,689	###	###	###
2021-Jul-22 Thu	6.71	6.78	###	6.74	7,711,542	26,142,127	###	###	###
2021-Jul-21 Wed	###	###	6.54	6.57	11,280,759	36,888,081	37.4	37.4	###
2021-Jul-20 Tue	###	###	6.45	6.49	12,591,442	###	###	###	###
2021-Jul-19 Mon	###	###	6.83	6.83			41.6	41.6	0.5
2021-Jul-16 Fri	7	###	###	###	3,309,771	0	63.8	63.8	0.0
2021-Jul-15 Thu	7	7.085	###	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###	5,494,343	0	29.1	29.1	0.0
2021-Jul-13 Tue	###	###	###	###	3,534,575	0	###	###	0.0
2021-Jul-12 Mon	7.22	7.24	###	###			###	###	0.0
2021-Jul-09 Fri	###	###	###	###	4,381,725	0	77.9	77.9	0.0
2021-Jul-08 Thu	###	7.2	###	###	3,805,857	13,701,085	43.3	43.3	0.0
2021-Jul-07 Wed	###	7.21	###	###	4,595,224	16,565,782	###	###	0.0
2021-Jul-06 Tue	###	7.46	###	###	4,161,556	###	###	###	0.0
2021-Jul-05 Mon	###	###	7.155	7.27	4,018,277	14,375,385	81.5	81.5	###
2021-Jul-02 Fri	###	7.23	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	###	###			###	###	0.0
2021-Jun-30 Wed	7.2	7.22	###	###	8,877,356	32,047,255	###	###	0.0
2021-Jun-29 Tue	###	7.23	###	7.21			82.3	82.3	###
2021-Jun-28 Mon	7.25	###	7.23	7.25	2,737,825	###	75.7	75.7	0.5
2021-Jun-25 Fri	###	7.25	###	7.2			###	###	0.5
2021-Jun-24 Thu	7.29	###	###	7.21	4,113,840	0	28.4	28.4	###
2021-Jun-23 Wed	7.42	7.43	7.25	###	4,536,677	###	###	###	0.0
2021-Jun-22 Tue	7.48	7.55	7.41	7.48			###	###	0.5
2021-Jun-21 Mon	###	###	###	7.25			84.5	84.5	0.5
2021-Jun-18 Fri	7.25	7.43	7.25	###			70.9	70.9	0.0
2021-Jun-17 Thu	###	###	7.53	###	7,817,670	29,433,527	###	###	0.0
2021-Jun-16 Wed	7.75	7.84	7.73	7.76	5,840,627	45,469,281	77.6	77.6	0.6
2021-Jun-15 Tue	7.7	7.72	7.625	###	3,734,278	28,651,247	45.6	45.6	0.0
2021-Jun-11 Fri	7.59	###	7.53	###			69.0	69.0	0.0
2021-Jun-10 Thu	###	###	7.55	###	5,982,529	22,584,046	###	###	0.0
2021-Jun-09 Wed	7.74	7.78	###	###	4,346,875	16,909,343	33.7	33.7	0.0
2021-Jun-08 Tue	7.75	7.785	###	7.74	5,902,027	22,973,640	41.7	41.7	0.6
2021-Jun-07 Mon	###	7.81	###	7.7	5,851,222	22,849,021	###	###	0.6
2021-Jun-04 Fri	7.59	7.72	7.555	7.72	9,142,672	69,827,157	83.0	83.0	###
2021-Jun-03 Thu	7.48	###	7.42	###	10,823,689	40,155,886	###	###	0.0
2021-Jun-02 Wed	###	###	###	###			87.2	87.2	0.0
2021-Jun-01 Tue	6.75	###	6.75	###	4,114,546	###	86.3	86.3	0.0
2021-May-31 Mon	6.85	6.85	6.74	6.77	4,720,059	###	32.0	32.0	###
2021-May-28 Fri	6.84	###	6.82	6.88			66.1	66.1	###
2021-May-27 Thu	6.72	6.8	6.71	6.73	5,093,470	34,406,389	###	###	###
2021-May-26 Wed	6.7	6.72	###	###	3,002,873	10,089,653	###	###	0.0
2021-May-25 Tue	6.82	6.84	6.7	6.75	3,153,121	21,346,629	30.7	30.7	0.5
2021-May-24 Mon	###	6.76	6.55	6.74			###	###	###
2021-May-21 Fri	6.84	6.85	6.59	###	7,873,225	52,908,072	12.5	12.5	0.0
2021-May-20 Thu	###	###	6.81	###			###	###	0.0
2021-May-19 Wed	###	###	6.87	###	6,775,271	23,273,055	###	###	0.0
2021-May-18 Tue	###	7.24	###	###			###	###	0.0
2021-May-17 Mon	###	###	###	###	4,895,558	0	70.0	70.0	0.0
2021-May-14 Fri	###	###	###	###	4,535,657	0	80.2	80.2	0.0
2021-May-13 Thu	###	###	6.78	6.83	6,282,388	###	###	###	0.5
2021-May-12 Wed	###	###	6.8	6.82	3,725,682	###	###	###	0.5
2021-May-11 Tue	###	###	###	###	4,567,278	0	43.1	43.1	0.0
2021-May-10 Mon	###	###	###	###			74.2	74.2	0.0
2021-May-07 Fri	###	###	###	###			###	###	0.0
2021-May-06 Thu	###	###	###	###	7,078,688	0	###	###	0.0
2021-May-05 Wed	7	###	###	7			###	###	0.5
2021-May-04 Tue	###	6.985	###	###			68.5	68.5	0.0
2021-May-03 Mon	###	###	6.82	6.82			30.2	30.2	0.5
2021-Apr-30 Fri	###	###	###	###	5,268,577	0	30.5	30.5	0.0
2021-Apr-29 Thu	###	###	###	###			###	###	0.0
2021-Apr-28 Wed	###	###	###	###	4,495,621	0	72.2	72.2	0.0
2021-Apr-27 Tue	###	###	6.87	###	2,879,045	###	74.7	74.7	0.0
2021-Apr-26 Mon	###	###	6.89	6.89	3,030,123	10,438,773	###	###	0.5
2021-Apr-23 Fri	###	###	6.86	###			75.0	75.0	0.0
2021-Apr-22 Thu	6.85	###	6.81	###	5,305,520	###	76.0	76.0	0.0
2021-Apr-21 Wed	###	###	6.76	###	6,592,722	###	###	###	0.0
2021-Apr-20 Tue	###	###	###	###	4,807,444	0	###	###	0.0
2021-Apr-19 Mon	###	###	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	###	3,546,825	0	###	###	0.0
2021-Apr-15 Thu	###	7.22	###	###	5,956,621	###	67.3	67.3	0.0
2021-Apr-14 Wed	###	###	###	###	5,518,781	0	35.5	35.5	0.0
2021-Apr-13 Tue	###	###	###	###			43.1	43.1	0.0
2021-Apr-12 Mon	###	###	###	###			###	###	0.0
2021-Apr-09 Fri	###	###	###	###	5,011,520	0	###	###	0.0
2021-Apr-08 Thu	7.21	7.22	7.075	###			###	###	0.0
2021-Apr-07 Wed	###	###	###	###			79.6	79.6	0.0
2021-Apr-06 Tue	###	###	###	7	5,658,147	0	###	###	0.5
2021-Apr-01 Thu	###	###	###	###			###	###	0.0
2021-Mar-31 Wed	7.25	###	###	###	6,957,954	0	###	###	0.0
2021-Mar-30 Tue	7.27	7.28	###	###			###	###	0.0
2021-Mar-29 Mon	7.23	###	7.21	7.21			52.3	52.3	###
2021-Mar-26 Fri	###	###	###	###	11,184,151	0	73.0	73.0	0.0
2021-Mar-25 Thu	###	7.25	###	###			###	###	0.0
2021-Mar-24 Wed	###	###	###	###	6,082,684	0	###	###	0.0
2021-Mar-23 Tue	###	###	7.125	###			24.9	24.9	0.0
2021-Mar-22 Mon	7.22	###	###	###			###	###	0.0
2021-Mar-19 Fri	###	7.22	###	###	17,472,151	###	###	###	0.0
2021-Mar-18 Thu	7.29	7.43	7.25	###	15,080,944	110,694,128	###	###	0.0
2021-Mar-17 Wed	7.28	###	7.145	7.23	6,711,621	###	###	###	###
2021-Mar-16 Tue	###	###	7.25	7.29	5,423,158	19,658,947	###	###	###
2021-Mar-15 Mon	###	###	###	###			###	###	0.0
2021-Mar-12 Fri	###	7.4	7.22	7.22	20,005,840	###	21.3	21.3	0.5
2021-Mar-11 Thu	7.23	7.24	###	###	13,247,285	47,955,171	32.7	32.7	0.0
2021-Mar-10 Wed	###	7.26	###	###	8,521,659	30,933,622	37.3	37.3	0.0
2021-Mar-09 Tue	###	###	###	7.41	7,979,782	0	###	###	###
2021-Mar-08 Mon	7.55	7.71	7.51	7.55			70.8	70.8	###
2021-Mar-05 Fri	7.55	7.8	7.53	7.76	9,280,654	###	###	###	0.6
2021-Mar-04 Thu	7.42	7.5	###	7.41	6,268,443	###	60.6	60.6	###
2021-Mar-03 Wed	7.21	7.43	7.2	###	4,077,221	29,824,871	###	###	0.0
2021-Mar-02 Tue	7.45	7.52	7.26	7.28	6,259,449	46,257,328	35.4	35.4	0.5
2021-Mar-01 Mon	7.29	7.425	7.2	7.41	5,283,242	###	79.6	79.6	###
2021-Feb-26 Fri	###	###	###	7.23			77.3	77.3	###
2021-Feb-25 Thu	###	###	7.27	###	6,874,947	###	69.5	69.5	0.0
2021-Feb-24 Wed	7.28	7.28	###	###	5,171,178	18,823,087	29.3	29.3	0.0
2021-Feb-23 Tue	###	7.2	###	###	7,000,655	25,202,358	87.0	87.0	0.0
2021-Feb-22 Mon	6.81	6.86	6.72	6.75	3,708,985	###	32.0	32.0	0.5
2021-Feb-19 Fri	###	###	6.81	6.82			###	###	0.5
2021-Feb-18 Thu	7.2	7.21	###	###			###	###	0.0
2021-Feb-17 Wed	###	###	###	###	3,880,171	0	79.3	79.3	0.0
2021-Feb-16 Tue	###	###	###	###	5,936,750	0	74.9	74.9	0.0
2021-Feb-15 Mon	6.86	###	6.86	###	2,588,485	###	68.0	68.0	0.0
2021-Feb-12 Fri	6.87	6.89	6.78	6.81	2,455,251	16,781,640	37.8	37.8	###
2021-Feb-11 Thu	###	###	6.88	###	3,747,927	###	48.1	48.1	0.0
2021-Feb-10 Wed	###	###	###	###	2,583,726	0	###	###	0.0
2021-Feb-09 Tue	7.2	7.24	###	###	3,880,126	14,046,056	###	###	0.0
2021-Feb-08 Mon	###	###	###	###			72.0	72.0	0.0
2021-Feb-05 Fri	6.86	###	6.86	###	3,638,721	###	68.5	68.5	0.0
2021-Feb-04 Thu	###	###	###	6.75	5,019,754	0	###	###	0.5
2021-Feb-03 Wed	6.83	###	6.79	6.8	4,376,540	14,858,353	34.2	34.2	0.5
2021-Feb-02 Tue	6.57	6.74	6.57	6.72	4,993,756	33,233,446	###	###	0.5
2021-Feb-01 Mon	###	6.58	6.21	6.55	4,429,174	###	80.3	80.3	0.5
2021-Jan-29 Fri	6.72	6.75	6.47	6.51			33.8	33.8	###
2021-Jan-28 Thu	###	6.75	6.59	6.72			###	###	0.5
2021-Jan-27 Wed	###	###	6.83	6.85			23.8	23.8	###
2021-Jan-25 Mon	###	7.22	7.125	###			39.1	39.1	0.0
2021-Jan-22 Fri	###	7.25	###	7.21			73.4	73.4	###
2021-Jan-21 Thu	7.47	7.52	###	7.4	7,863,627	###	30.6	30.6	0.5
2021-Jan-20 Wed	###	7.46	###	7.4			###	###	0.5
2021-Jan-19 Tue	###	###	7.285	###	3,523,641	###	32.8	32.8	0.0
2021-Jan-18 Mon	7.27	###	7.2	###	3,857,480	13,886,928	###	###	0.0
2021-Jan-15 Fri	7.55	###	7.42	7.42	5,346,647	###	###	###	0.5
2021-Jan-14 Thu	7.4	7.55	###	7.5	5,270,387	###	###	###	0.5
2021-Jan-13 Wed	7.41	7.54	###	7.51	6,063,386	###	###	###	###
2021-Jan-12 Tue	7.27	###	7.23	7.23	5,399,725	###	###	###	###
2021-Jan-11 Mon	###	7.27	###	7.2	8,577,524	###	88.6	88.6	0.5
2021-Jan-08 Fri	###	###	6.84	###	6,702,453	22,922,389	###	###	0.0
2021-Jan-07 Thu	6.59	###	6.58	###	9,262,258	30,472,828	###	###	0.0
2021-Jan-06 Wed	6.55	###	6.4	6.47	7,544,726	24,143,123	33.1	33.1	0.5
2021-Jan-05 Tue	###	6.4	###	###			60.5	60.5	0.0
2021-Jan-04 Mon	###	6.45	6.26	6.43			###	###	###
2020-Dec-31 Thu	###	###	6.27	6.27	2,040,220	6,396,089	###	###	0.4
2020-Dec-30 Wed	###	###	6.24	###	2,437,141	7,603,879	###	###	0.0
2020-Dec-29 Tue	###	6.45	###	###	2,742,277	8,843,843	###	###	0.0
2020-Dec-24 Thu	###	6.42	###	###	2,714,151	8,712,424	###	###	0.0
2020-Dec-23 Wed	###	6.21	###	6.21	2,725,055	###	79.4	79.4	###
2020-Dec-22 Tue	6.25	6.25	###	###	4,357,646	13,617,643	29.3	29.3	0.0
2020-Dec-21 Mon	###	###	6.22	###	5,412,956	###	72.0	72.0	0.0
2020-Dec-18 Fri	6.49	6.49	###	###	12,083,987	###	###	###	0.0
2020-Dec-17 Thu	###	6.5	###	6.5			85.4	85.4	0.5
2020-Dec-16 Wed	6.46	6.49	###	###			###	###	0.0
2020-Dec-15 Tue	6.46	6.485	###	###			41.7	41.7	0.0
2020-Dec-14 Mon	###	###	6.54	6.57			29.9	29.9	###
2020-Dec-11 Fri	6.59	###	6.57	###	9,096,047	###	76.5	76.5	0.0
2020-Dec-10 Thu	6.44	6.53	6.4	6.5	4,145,270	26,799,170	###	###	0.5
2020-Dec-09 Wed	6.49	6.54	6.43	6.5			69.0	69.0	0.5
2020-Dec-08 Tue	6.54	6.54	6.42	6.44	4,231,553	###	27.7	27.7	0.5
2020-Dec-07 Mon	6.49	###	6.48	6.57	6,134,927	###	###	###	###
2020-Dec-04 Fri	###	6.43	###	###	5,419,289	###	###	###	0.0
2020-Dec-03 Thu	###	###	6.25	6.29	4,770,629	###	30.2	30.2	###
2020-Dec-02 Wed	6.2	###	###	6.24	8,663,376	0	###	###	0.4
2020-Dec-01 Tue	6.25	6.25	###	6.21			27.4	27.4	###
2020-Nov-30 Mon	###	###	###	###	10,028,571	0	###	###	0.0
2020-Nov-27 Fri	6.29	###	6.21	6.25	5,884,986	18,272,881	33.8	33.8	###
2020-Nov-26 Thu	6.52	6.54	###	###			###	###	0.0
2020-Nov-25 Wed	###	###	6.46	6.53	8,614,680	###	###	###	###
2020-Nov-24 Tue	6.25	###	6.22	###			81.9	81.9	0.0
2020-Nov-23 Mon	6	###	###	###			82.1	82.1	0.0
2020-Nov-20 Fri	###	###	###	###			###	###	0.0
2020-Nov-19 Thu	###	###	5.88	6			80.0	80.0	0.4
2020-Nov-18 Wed	###	###	###	###			22.6	22.6	0.0
2020-Nov-17 Tue	###	###	###	###	10,341,274	0	70.1	70.1	0.0
2020-Nov-16 Mon	5.85	5.87	5.84	5.86	181,554	###	70.5	70.5	0.4
2020-Nov-13 Fri	5.75	###	###	5.76			###	###	###
2020-Nov-12 Thu	###	###	5.78	5.89			44.2	44.2	###
2020-Nov-11 Wed	5.73	###	###	###	15,979,281	0	90.4	90.4	0.0
2020-Nov-10 Tue	5.57	5.685	5.41	###			###	###	0.0
2020-Nov-09 Mon	4.87	5.025	4.87	###			77.6	77.6	0.0
2020-Nov-06 Fri	###	5	4.86	4.88	8,167,140	###	21.5	21.5	0.3
2020-Nov-05 Thu	###	###	###	###			19.4	19.4	0.0
2020-Nov-04 Wed	###	###	4.82	###	9,208,126	22,191,583	###	###	0.0
2020-Nov-03 Tue	4.79	###	4.76	###			###	###	0.0
2020-Nov-02 Mon	4.74	###	###	###			###	###	0.0
2020-Oct-30 Fri	4.84	4.88	4.7	4.73			###	###	0.3
2020-Oct-29 Thu	4.88	4.88	4.76	4.76			###	###	###
2020-Oct-28 Wed	###	###	###	###	4,940,144	0	###	###	0.0
2020-Oct-27 Tue	###	###	###	###	7,065,154	0	41.5	41.5	0.0
2020-Oct-26 Mon	5.26	###	5.21	###	6,095,650	###	###	###	0.0
2020-Oct-23 Fri	###	5.28	###	5.28	8,020,457	###	85.6	85.6	0.4
2020-Oct-22 Thu	###	###	###	###	5,237,675	0	69.9	69.9	0.0
2020-Oct-21 Wed	###	###	###	###			79.0	79.0	0.0
2020-Oct-20 Tue	###	###	###	###	4,967,451	0	###	###	0.0
2020-Oct-19 Mon	###	###	###	###			38.7	38.7	0.0
2020-Oct-16 Fri	5.25	5.27	###	###	5,288,882	###	###	###	0.0
2020-Oct-15 Thu	###	5.28	###	5.24			86.0	86.0	0.4
2020-Oct-14 Wed	###	###	###	###			31.4	31.4	0.0
2020-Oct-13 Tue	###	###	5	###			72.2	72.2	0.0
2020-Oct-12 Mon	###	###	###	###	4,402,123	0	###	###	0.0
2020-Oct-09 Fri	###	###	###	###			29.1	29.1	0.0
2020-Oct-08 Thu	###	###	5.025	###			28.6	28.6	0.0
2020-Oct-07 Wed	###	###	###	###	7,839,275	0	###	###	0.0
2020-Oct-06 Tue	###	###	###	###	7,758,947	0	78.9	78.9	0.0
2020-Oct-05 Mon	4.75	###	###	4.89			###	###	###
2020-Oct-02 Fri	4.86	4.89	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	###	###			70.3	70.3	0.0
2020-Sep-30 Wed	###	###	4.88	4.88			26.2	26.2	0.3
2020-Sep-29 Tue	###	###	###	###			###	###	0.0
2020-Sep-28 Mon	###	###	###	###			###	###	0.0
2020-Sep-25 Fri	###	###	###	###			###	###	0.0
2020-Sep-24 Thu	###	###	###	###			72.3	72.3	0.0
2020-Sep-23 Wed	###	###	###	###			74.8	74.8	0.0
2020-Sep-22 Tue	###	###	###	###			41.0	41.0	0.0
2020-Sep-21 Mon	###	5.26	5.145	5.21			###	###	0.4
2020-Sep-18 Fri	5.27	5.28	###	5.22			###	###	0.4
2020-Sep-17 Thu	5.27	###	###	5.24	10,065,855	0	48.6	48.6	0.4
2020-Sep-16 Wed	###	5.2	###	###			###	###	0.0
2020-Sep-15 Tue	5.28	###	###	###	8,709,928	0	###	###	0.0
2020-Sep-14 Mon	###	5.27	###	5.24			81.2	81.2	0.4
2020-Sep-11 Fri	###	###	5	###	10,805,724	###	###	###	0.0
2020-Sep-10 Thu	###	###	###	###	8,223,472	0	###	###	0.0
2020-Sep-09 Wed	###	###	###	###	10,947,783	0	###	###	0.0
2020-Sep-08 Tue	5.28	5.41	5.28	###			76.4	76.4	0.0
2020-Sep-07 Mon	5.25	###	5.2	5.27	4,708,482	12,242,053	62.4	62.4	###
2020-Sep-04 Fri	###	5.4	5.29	###	7,521,874	###	###	###	0.0
2020-Sep-03 Thu	5.44	5.46	###	5.46			###	###	###
2020-Sep-02 Wed	5.52	5.53	5.42	5.48			###	###	###
2020-Sep-01 Tue	5.56	5.57	5.41	5.46			###	###	###
2020-Aug-31 Mon	5.48	5.755	5.48	###			87.5	87.5	0.0
2020-Aug-28 Fri	5.52	5.56	5.46	5.47			###	###	###
2020-Aug-27 Thu	###	###	5.53	###	6,993,482	19,336,977	67.5	67.5	0.0
2020-Aug-26 Wed	###	###	5.54	###			###	###	0.0
2020-Aug-25 Tue	5.82	5.85	###	###			###	###	0.0
2020-Aug-24 Mon	5.78	5.8	###	5.7			###	###	0.4
2020-Aug-21 Fri	###	5.78	###	5.77	11,398,572	32,941,873	###	###	0.4
2020-Aug-20 Thu	5.73	5.77	5.57	5.57			18.1	18.1	0.4
2020-Aug-19 Wed	5.73	###	5.7	5.88			###	###	0.4
2020-Aug-18 Tue	5.8	5.83	5.74	5.79	5,651,742	32,695,327	34.4	34.4	###
2020-Aug-17 Mon	5.76	5.83	5.75	5.76			63.2	63.2	###
2020-Aug-14 Fri	5.78	5.82	5.73	5.8	5,520,445	###	63.8	63.8	0.4
2020-Aug-13 Thu	5.87	###	5.79	5.83			34.3	34.3	###
2020-Aug-12 Wed	5.79	5.84	5.73	5.78			45.1	45.1	0.4
2020-Aug-11 Tue	5.83	###	5.79	5.83	5,961,628	###	###	###	###
2020-Aug-10 Mon	5.81	5.83	5.7	5.78			28.3	28.3	0.4
2020-Aug-07 Fri	5.7	5.82	###	5.7	4,650,051	13,531,648	###	###	0.4
2020-Aug-06 Thu	###	5.75	5.55	5.74	9,585,450	###	###	###	0.4
2020-Aug-05 Wed	5.59	###	5.53	5.53	5,964,676	16,492,329	###	###	###
2020-Aug-04 Tue	5.45	5.56	5.44	5.56			###	###	0.4
2020-Aug-03 Mon	5.2	###	###	###			86.5	86.5	0.0
2020-Jul-31 Fri	5.29	###	5.22	5.27	8,607,175	22,464,726	###	###	###
2020-Jul-30 Thu	###	5.445	###	5.43	4,374,749	11,910,254	78.6	78.6	0.4
2020-Jul-29 Wed	5.42	###	###	###			###	###	0.0
2020-Jul-28 Tue	5.49	5.51	5.41	5.41			35.8	35.8	###
2020-Jul-27 Mon	5.46	5.52	5.41	5.52	5,522,548	30,180,724	###	###	0.4
2020-Jul-24 Fri	###	###	5.55	5.58			###	###	0.4
2020-Jul-23 Thu	5.51	###	5.51	###			81.2	81.2	0.0
2020-Jul-22 Wed	5.42	5.55	5.42	5.46	8,111,277	44,490,354	###	###	###
2020-Jul-21 Tue	5.21	###	###	###			74.1	74.1	0.0
2020-Jul-20 Mon	###	###	###	###	5,221,155	0	###	###	0.0
2020-Jul-17 Fri	###	5.375	5.275	###			###	###	0.0
2020-Jul-16 Thu	5.44	5.48	5.23	5.26	6,568,227	35,172,855	16.8	16.8	0.4
2020-Jul-15 Wed	###	5.4	###	###			74.5	74.5	0.0
2020-Jul-14 Tue	###	5.23	###	5.2			86.9	86.9	###
2020-Jul-13 Mon	###	5.4	###	5.22			###	###	0.4
2020-Jul-10 Fri	###	5.25	###	###			76.5	76.5	0.0
2020-Jul-09 Thu	###	###	###	5.29	7,961,829	0	###	###	0.4
2020-Jul-08 Wed	###	###	###	###			35.3	35.3	0.0
2020-Jul-07 Tue	5.26	###	###	###			###	###	0.0
2020-Jul-06 Mon	###	5.41	5.25	5.25			###	###	0.4
2020-Jul-03 Fri	5.4	5.47	5.28	###	3,854,223	20,716,448	###	###	0.0
2020-Jul-02 Thu	###	###	5.25	###	5,576,276	14,637,724	###	###	0.0
2020-Jul-01 Wed	5.25	###	5.21	5.28			61.2	61.2	0.4
2020-Jun-30 Tue	###	###	###	###	9,922,477	0	###	###	0.0
2020-Jun-29 Mon	###	###	###	###	9,277,472	0	###	###	0.0
2020-Jun-26 Fri	###	5.26	###	5.21	11,393,455	29,964,786	###	###	0.4
2020-Jun-25 Thu	###	5.28	###	###			###	###	0.0
2020-Jun-24 Wed	5.48	5.51	###	###			20.6	20.6	0.0
2020-Jun-23 Tue	5.56	5.59	###	5.45	7,730,686	###	28.8	28.8	###
2020-Jun-22 Mon	5.41	5.555	###	5.5	7,046,853	###	79.6	79.6	0.4
2020-Jun-19 Fri	5.59	###	5.4	5.5	13,398,670	###	23.2	23.2	0.4
2020-Jun-18 Thu	5.44	###	###	5.49			80.0	80.0	0.4
2020-Jun-17 Wed	5.55	5.55	###	5.53			36.8	36.8	###
2020-Jun-16 Tue	5.43	5.54	5.41	5.45			57.5	57.5	###
2020-Jun-15 Mon	5.45	5.48	###	###			24.7	24.7	0.0
2020-Jun-12 Fri	5.22	5.48	###	5.4	18,234,120	49,961,488	###	###	0.4
2020-Jun-11 Thu	5.86	5.88	###	###	11,544,321	###	24.8	24.8	0.0
2020-Jun-10 Wed	###	###	5.77	###			75.2	75.2	0.0
2020-Jun-09 Tue	###	6.28	###	###	15,215,847	47,777,759	83.2	83.2	0.0
2020-Jun-05 Fri	###	5.78	###	5.75	5,905,428	17,066,686	###	###	###
2020-Jun-04 Thu	5.82	5.88	###	###	8,361,424	24,582,586	###	###	0.0
2020-Jun-03 Wed	###	5.78	###	5.75	8,847,046	###	###	###	###
2020-Jun-02 Tue	5.56	###	5.52	5.52	6,184,050	17,067,978	###	###	0.4
2020-Jun-01 Mon	###	5.51	###	5.5	6,947,086	19,139,221	86.4	86.4	0.4
2020-May-29 Fri	5.43	5.44	###	###			###	###	0.0
2020-May-28 Thu	###	###	5.44	5.44			17.0	17.0	0.4
2020-May-27 Wed	5.48	5.74	5.4	###			###	###	0.0
2020-May-26 Tue	###	5.5	5.28	5.46			78.7	78.7	###
2020-May-25 Mon	5.24	5.28	###	5.25	6,956,255	###	60.8	60.8	0.4
2020-May-22 Fri	5.26	###	###	###	11,177,789	0	12.9	12.9	0.0
2020-May-21 Thu	###	###	5.27	5.29	10,861,353	###	###	###	0.4
2020-May-20 Wed	5	###	###	###	7,652,653	0	73.8	73.8	0.0
2020-May-19 Tue	###	5.27	###	###			30.0	30.0	0.0
2020-May-18 Mon	4.74	###	4.72	4.87			###	###	0.3
2020-May-15 Fri	4.73	4.76	###	###			17.4	17.4	0.0
2020-May-14 Thu	###	###	4.53	4.56	8,818,783	19,974,543	40.4	40.4	0.3
2020-May-13 Wed	###	4.72	4.58	4.72	11,846,255	55,085,085	###	###	0.3
2020-May-12 Tue	###	###	4.75	4.78			22.3	22.3	###
2020-May-11 Mon	###	###	###	###			61.1	61.1	0.0
2020-May-08 Fri	4.86	###	4.83	4.85	9,906,185	###	32.1	32.1	###
2020-May-07 Thu	4.79	4.81	###	4.76	6,873,759	###	###	###	###
2020-May-06 Wed	###	###	4.79	4.85	10,403,521	###	###	###	###
2020-May-05 Tue	###	4.86	###	4.83			###	###	0.3
2020-May-04 Mon	4.46	###	###	###			86.0	86.0	0.0
2020-May-01 Fri	4.82	4.82	###	4.56			14.3	14.3	0.3
2020-Apr-30 Thu	4.7	###	###	###			84.5	84.5	0.0
2020-Apr-29 Wed	###	4.53	###	4.52	8,518,882	###	80.8	80.8	0.3
2020-Apr-28 Tue	4.29	###	4.21	4.25	8,914,672	18,765,384	###	###	###
2020-Apr-27 Mon	###	4.4	4.28	###			26.3	26.3	0.0
2020-Apr-24 Fri	###	4.42	4.28	###	9,609,824	###	###	###	0.0
2020-Apr-23 Thu	4.2	###	###	4.26	11,333,822	0	###	###	0.3
2020-Apr-22 Wed	3.89	###	3.82	###			82.7	82.7	0.0
2020-Apr-21 Tue	4	###	###	###			###	###	0.0
2020-Apr-20 Mon	4.25	###	###	###	11,097,151	0	28.5	28.5	0.0
2020-Apr-17 Fri	###	4.49	4.28	4.29	10,956,558	###	25.0	25.0	###
2020-Apr-16 Thu	4.26	###	###	4.25	11,443,176	0	###	###	###
2020-Apr-15 Wed	4.5	4.5	###	###	11,857,550	26,679,487	###	###	0.0
2020-Apr-14 Tue	###	###	4.45	4.56	14,676,628	###	21.4	21.4	0.3
2020-Apr-09 Thu	###	4.7	4.51	###			54.1	54.1	0.0
2020-Apr-08 Wed	4.49	4.59	4.4	4.44			28.5	28.5	0.3
2020-Apr-07 Tue	4.55	###	###	4.45			###	###	0.3
2020-Apr-06 Mon	###	###	###	###			80.9	80.9	0.0
2020-Apr-03 Fri	4.4	###	###	###	22,087,653	0	###	###	0.0
2020-Apr-02 Thu	###	4	3.57	###	12,865,143	###	91.9	91.9	0.0
2020-Apr-01 Wed	###	3.84	3.56	3.75			###	###	0.3
2020-Mar-31 Tue	3.46	###	###	3.42	17,988,878	0	###	###	0.2
2020-Mar-30 Mon	###	###	3.2	###	16,935,775	27,097,240	###	###	0.0
2020-Mar-27 Fri	3.85	###	###	3.41	15,721,945	0	9.0	9.0	###
2020-Mar-26 Thu	3.79	###	3.72	3.79	16,633,356	30,938,042	###	###	###
2020-Mar-25 Wed	###	###	3.5	###			###	###	0.0
2020-Mar-24 Tue	3	3.52	###	3.52			###	###	###
2020-Mar-23 Mon	###	###	2.78	###	13,921,882	###	###	###	0.0
2020-Mar-20 Fri	###	3.24	###	###	22,764,746	36,878,888	###	###	0.0
2020-Mar-19 Thu	3	###	2.73	2.75			###	###	###
2020-Mar-18 Wed	3.4	3.45	###	###	18,142,343	31,295,541	21.0	21.0	0.0
2020-Mar-17 Tue	3.73	###	3.52	3.57			12.2	12.2	0.3
2020-Mar-16 Mon	###	4.2	3.77	3.77	14,465,741	57,645,977	21.1	21.1	###
2020-Mar-13 Fri	###	4.58	###	4.58	24,741,843	56,658,820	###	###	0.3
2020-Mar-12 Thu	###	4.71	###	4.29	18,615,050	43,838,442	###	###	###
2020-Mar-11 Wed	###	###	###	###	19,288,621	0	15.3	15.3	0.0
2020-Mar-10 Tue	4.74	5.26	###	###			58.0	58.0	0.0
2020-Mar-09 Mon	###	###	4.76	4.89			###	###	###
2020-Mar-06 Fri	6.8	6.8	###	6.7	8,301,351	###	42.6	42.6	0.5
2020-Mar-05 Thu	###	###	6.83	6.88			###	###	###
2020-Mar-04 Wed	6.83	###	6.81	6.87	6,356,052	21,642,357	78.3	78.3	###
2020-Mar-03 Tue	###	###	###	7			###	###	0.5
2020-Mar-02 Mon	6.73	###	###	###	12,432,176	0	85.2	85.2	0.0
2020-Feb-28 Fri	6.58	6.875	6.51	6.83			###	###	0.5
2020-Feb-27 Thu	###	###	###	###	8,346,871	0	42.6	42.6	0.0
2020-Feb-26 Wed	7.24	7.28	###	###			45.1	45.1	0.0
2020-Feb-25 Tue	7.4	7.53	###	7.43			###	###	###
2020-Feb-24 Mon	###	7.79	7.54	###			###	###	0.0
2020-Feb-21 Fri	###	###	###	###			17.8	17.8	0.0
2020-Feb-20 Thu	8.22	8.22	###	###			21.8	21.8	0.0
2020-Feb-19 Wed	###	###	###	###	3,510,570	0	82.7	82.7	0.0
2020-Feb-18 Tue	###	###	###	###			###	###	0.0
2020-Feb-17 Mon	###	###	###	###	4,361,870	0	78.7	78.7	0.0
2020-Feb-14 Fri	###	8.21	###	###	3,485,977	###	77.6	77.6	0.0
2020-Feb-13 Thu	8.24	8.29	###	8.23			###	###	0.6
2020-Feb-12 Wed	###	###	###	###	4,263,583	0	###	###	0.0
2020-Feb-11 Tue	8.21	###	###	8.27	3,287,922	0	75.3	75.3	###
2020-Feb-10 Mon	8.25	8.25	###	8.21			###	###	###
2020-Feb-07 Fri	###	###	8.24	8.24			26.1	26.1	0.6
2020-Feb-06 Thu	8.43	8.45	###	###			###	###	0.0
2020-Feb-05 Wed	8.28	###	8.2	8.26			31.7	31.7	0.6
2020-Feb-04 Tue	###	8.255	8.125	8.25	5,984,647	49,014,258	###	###	###
2020-Feb-03 Mon	8.4	8.4	8.2	8.25			30.3	30.3	###
2020-Jan-31 Fri	8.75	8.76	###	###			###	###	0.0
2020-Jan-30 Thu	8.72	8.745	8.59	###	5,286,959	###	###	###	0.0
2020-Jan-29 Wed	###	###	8.645	###	4,380,351	###	###	###	0.0
2020-Jan-28 Tue	8.58	###	8.51	###	5,131,943	###	81.7	81.7	0.0
2020-Jan-24 Fri	8.8	8.87	8.77	8.84	2,681,755	23,653,079	77.2	77.2	###
2020-Jan-23 Thu	8.86	8.86	8.71	8.82	4,448,726	39,082,057	###	###	###
2020-Jan-22 Wed	###	###	8.82	###	4,111,553	18,131,948	62.3	62.3	0.0
2020-Jan-21 Tue	###	###	8.84	8.88			34.9	34.9	0.6
2020-Jan-20 Mon	8.85	###	8.85	###			77.8	77.8	0.0
2020-Jan-17 Fri	###	###	8.82	8.82	3,802,341	16,768,323	###	###	###
2020-Jan-16 Thu	9	9	8.83	8.89			22.1	22.1	###
2020-Jan-15 Wed	###	9	###	9			73.0	73.0	0.6
2020-Jan-14 Tue	8.78	###	8.78	###	3,278,051	14,390,643	###	###	0.0
2020-Jan-13 Mon	8.76	8.87	8.76	8.83	2,261,545	###	###	###	###
2020-Jan-10 Fri	###	8.985	8.84	8.88			26.9	26.9	0.6
2020-Jan-09 Thu	8.73	8.88	8.71	8.87			###	###	###
2020-Jan-08 Wed	8.81	###	8.81	8.89	6,835,674	30,111,143	###	###	###
2020-Jan-07 Tue	###	###	###	8.79	5,186,425	0	83.4	83.4	0.6
2020-Jan-06 Mon	8.43	###	8.42	8.59	4,665,355	19,641,144	###	###	###
2020-Jan-03 Fri	8.29	###	8.24	8.41	4,344,628	###	80.9	80.9	###
2020-Jan-02 Thu	###	8.27	###	8.22			###	###	0.6
2019-Dec-30 Mon	###	###	8.27	###			###	###	0.0
2019-Dec-27 Fri	###	###	###	###	2,500,380	0	###	###	0.0
2019-Dec-24 Tue	###	8.4	8.28	###			73.6	73.6	0.0
2019-Dec-23 Mon	###	###	###	###	1,366,482	0	35.5	35.5	0.0
2019-Dec-20 Fri	8.45	8.48	###	###			22.1	22.1	0.0
2019-Dec-19 Thu	8.5	###	8.375	8.41	6,648,342	###	###	###	###
2019-Dec-18 Wed	###	8.5	###	8.49	5,298,529	22,518,748	###	###	###
2019-Dec-16 Mon	8.28	8.485	###	8.44	5,270,126	###	###	###	0.6
2019-Dec-13 Fri	###	8.275	###	8.25			72.5	72.5	###
2019-Dec-12 Thu	###	8.23	###	8.2	4,855,086	19,978,678	79.0	79.0	0.6
2019-Dec-11 Wed	###	###	###	###			###	###	0.0
2019-Dec-10 Tue	###	8.24	###	###	3,300,820	13,599,378	36.3	36.3	0.0
2019-Dec-09 Mon	###	8.27	###	8.23			81.8	81.8	0.6
2019-Dec-06 Fri	###	###	###	###	2,549,277	0	###	###	0.0
2019-Dec-05 Thu	###	###	###	###			86.0	86.0	0.0
2019-Dec-04 Wed	###	###	7.8	7.81			26.2	26.2	0.6
2019-Dec-03 Tue	###	###	###	###	4,948,578	0	###	###	0.0
2019-Dec-02 Mon	###	###	###	###			72.8	72.8	0.0
2019-Nov-29 Fri	###	8.22	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###	2,229,928	0	###	###	0.0
2019-Nov-27 Wed	###	###	###	###			64.9	64.9	0.0
2019-Nov-26 Tue	###	###	###	###			33.7	33.7	0.0
2019-Nov-25 Mon	###	###	###	###	4,984,259	0	40.2	40.2	0.0
2019-Nov-22 Fri	###	###	###	###	4,118,847	0	###	###	0.0
2019-Nov-21 Thu	###	###	7.85	7.89			23.1	23.1	###
2019-Nov-20 Wed	###	###	###	###	4,935,825	0	###	###	0.0
2019-Nov-19 Tue	###	###	###	###			74.8	74.8	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	###	###	2,155,075	0	###	###	0.0
2019-Nov-14 Thu	###	###	###	###			###	###	0.0
2019-Nov-13 Wed	###	###	8.045	###			38.6	38.6	0.0
2019-Nov-12 Tue	###	###	8.085	###			38.0	38.0	0.0
2019-Nov-11 Mon	###	8.21	###	###	4,188,087	###	29.7	29.7	0.0
2019-Nov-08 Fri	###	###	###	###			81.2	81.2	0.0
2019-Nov-07 Thu	###	###	###	###	5,908,287	0	###	###	0.0
2019-Nov-06 Wed	8.2	8.24	###	###	5,961,779	24,562,529	28.7	28.7	0.0
2019-Nov-05 Tue	###	8.225	###	###			35.9	35.9	0.0
2019-Nov-04 Mon	8.22	8.285	###	###	4,971,546	20,594,629	###	###	0.0
2019-Nov-01 Fri	8	###	###	###	4,724,551	0	###	###	0.0
2019-Oct-31 Thu	###	8.155	###	###			77.9	77.9	0.0
2019-Oct-30 Wed	###	8.24	###	###	3,673,149	15,133,373	###	###	0.0
2019-Oct-29 Tue	###	###	###	###	4,718,658	0	74.5	74.5	0.0
2019-Oct-28 Mon	8.2	8.28	###	###	4,789,283	###	35.5	35.5	0.0
2019-Oct-25 Fri	###	8.2	###	###	6,064,541	###	###	###	0.0
2019-Oct-24 Thu	8	###	###	###	9,788,579	0	###	###	0.0
2019-Oct-23 Wed	7.81	###	7.78	###	5,172,454	20,120,846	83.3	83.3	0.0
2019-Oct-22 Tue	7.84	###	7.75	7.77			###	###	0.6
2019-Oct-21 Mon	7.7	7.79	###	7.75			76.7	76.7	###
2019-Oct-18 Fri	7.8	7.84	7.7	7.78	3,417,828	26,556,523	35.4	35.4	0.6
2019-Oct-17 Thu	7.8	###	7.76	7.83	7,498,341	###	75.7	75.7	###
2019-Oct-16 Wed	7.81	7.84	7.75	7.79			###	###	###
2019-Oct-15 Tue	###	7.78	###	###	6,042,446	###	###	###	0.0
2019-Oct-14 Mon	###	###	7.76	7.85	9,109,159	###	30.2	30.2	###
2019-Oct-11 Fri	7.45	7.47	###	7.43			###	###	###
2019-Oct-10 Thu	###	7.4	7.27	###	3,934,780	###	###	###	0.0
2019-Oct-09 Wed	7.49	7.55	###	7.41			23.7	23.7	###
2019-Oct-08 Tue	7.5	7.56	7.425	7.5			70.7	70.7	0.5
2019-Oct-07 Mon	7.26	###	7.21	###	1,685,652	6,076,775	80.9	80.9	0.0
2019-Oct-04 Fri	7.27	###	7.26	7.28	3,569,141	12,955,981	66.5	66.5	0.5
2019-Oct-03 Thu	7.4	7.42	7.255	7.29			###	###	###
2019-Oct-02 Wed	7.54	###	7.49	###			###	###	0.0
2019-Oct-01 Tue	###	7.7	7.56	###			###	###	0.0
2019-Sep-30 Mon	7.78	7.82	7.73	7.73	4,423,354	34,391,577	###	###	0.6
2019-Sep-27 Fri	###	7.79	###	7.79	5,616,021	###	###	###	###
2019-Sep-26 Thu	7.87	7.88	###	###			###	###	0.0
2019-Sep-25 Wed	7.79	7.875	7.73	7.81	6,758,752	###	###	###	0.6
2019-Sep-24 Tue	7.83	7.86	7.8	7.85	4,209,773	32,962,522	###	###	###
2019-Sep-23 Mon	7.79	7.87	7.78	7.84			74.6	74.6	0.6
2019-Sep-20 Fri	7.77	7.84	7.76	7.79	7,295,354	###	71.6	71.6	###
2019-Sep-19 Thu	7.73	7.76	###	7.73	11,982,777	46,493,174	67.8	67.8	0.6
2019-Sep-18 Wed	7.72	7.8	###	7.71	14,960,659	58,346,570	36.7	36.7	###
2019-Sep-17 Tue	7.85	7.89	7.77	7.84			32.1	32.1	0.6
2019-Sep-16 Mon	###	###	###	7.75	14,875,157	0	###	###	###
2019-Sep-13 Fri	###	7.41	###	###	5,298,285	19,630,145	###	###	0.0
2019-Sep-12 Thu	7.43	7.46	###	###			26.5	26.5	0.0
2019-Sep-11 Wed	###	###	###	7.43			11.3	11.3	###
2019-Sep-10 Tue	7.44	###	7.44	###	11,010,427	40,958,788	89.9	89.9	0.0
2019-Sep-09 Mon	###	###	###	###			66.6	66.6	0.0
2019-Sep-06 Fri	###	7.4	###	###			###	###	0.0
2019-Sep-05 Thu	7.25	###	7.22	7.29			###	###	###
2019-Sep-04 Wed	###	###	###	###	7,989,028	0	###	###	0.0
2019-Sep-03 Tue	###	7.145	###	###	4,341,255	###	###	###	0.0
2019-Sep-02 Mon	###	7.155	###	###			76.4	76.4	0.0
2019-Aug-30 Fri	###	7.23	###	7.21			###	###	###
2019-Aug-29 Thu	###	###	###	###			30.1	30.1	0.0
2019-Aug-28 Wed	###	###	6.975	###	5,035,822	17,562,429	###	###	0.0
2019-Aug-27 Tue	###	###	###	7	4,723,857	0	69.0	69.0	0.5
2019-Aug-26 Mon	###	###	7	###	6,183,082	21,640,787	###	###	0.0
2019-Aug-23 Fri	###	7.24	###	7.21	5,859,546	21,211,556	###	###	###
2019-Aug-22 Thu	###	###	###	###			80.7	80.7	0.0
2019-Aug-21 Wed	6.8	6.88	6.77	6.86	3,488,220	###	80.2	80.2	0.5
2019-Aug-20 Tue	6.83	###	6.8	6.89	6,995,326	###	###	###	0.5
2019-Aug-19 Mon	###	###	###	6.72			77.5	77.5	0.5
2019-Aug-16 Fri	6.53	###	6.49	6.59			###	###	###
2019-Aug-15 Thu	###	###	6.475	6.57	9,932,021	###	29.4	29.4	###
2019-Aug-14 Wed	6.81	6.84	6.76	6.81	3,247,973	###	70.8	70.8	###
2019-Aug-13 Tue	6.73	6.855	###	6.72			37.8	37.8	0.5
2019-Aug-12 Mon	6.78	6.8	###	6.76	3,727,459	###	33.7	33.7	0.5
2019-Aug-09 Fri	6.78	6.8	###	6.76	6,520,025	22,168,085	###	###	0.5
2019-Aug-08 Thu	6.52	6.7	6.51	###			77.2	77.2	0.0
2019-Aug-07 Wed	###	###	###	6.58			24.2	24.2	0.5
2019-Aug-06 Tue	6.7	###	6.525	###	8,374,550	###	###	###	0.0
2019-Aug-05 Mon	###	7.045	###	6.88	4,593,345	16,180,057	38.5	38.5	###
2019-Aug-02 Fri	###	7.125	###	###			###	###	0.0
2019-Aug-01 Thu	7.22	7.245	###	7.22	3,216,373	###	72.3	72.3	0.5
2019-Jul-31 Wed	###	7.25	###	7.23	6,077,457	22,030,781	###	###	###
2019-Jul-30 Tue	###	###	###	###			32.3	32.3	0.0
2019-Jul-29 Mon	###	###	###	###			###	###	0.0
2019-Jul-26 Fri	###	###	###	###	4,914,821	0	78.0	78.0	0.0
2019-Jul-25 Thu	###	###	###	###	3,357,983	0	###	###	0.0
2019-Jul-24 Wed	7	###	###	7	4,314,979	0	###	###	0.5
2019-Jul-23 Tue	###	7	###	###			69.2	69.2	0.0
2019-Jul-22 Mon	6.85	###	6.845	###	3,615,144	###	###	###	0.0
2019-Jul-19 Fri	6.87	###	6.82	6.85	4,802,389	16,376,146	###	###	###
2019-Jul-18 Thu	###	###	6.86	###			###	###	0.0
2019-Jul-17 Wed	###	###	###	###			67.8	67.8	0.0
2019-Jul-16 Tue	###	###	###	###			77.8	77.8	0.0
2019-Jul-15 Mon	###	###	###	###	4,602,929	0	87.7	87.7	0.0
2019-Jul-12 Fri	###	###	6.87	###			###	###	0.0
2019-Jul-11 Thu	###	6.975	###	###			67.3	67.3	0.0
2019-Jul-10 Wed	###	###	6.83	6.85	4,607,444	15,734,421	###	###	###
2019-Jul-09 Tue	6.87	###	6.83	6.84			###	###	0.5
2019-Jul-08 Mon	###	###	6.88	###	4,194,572	14,429,327	###	###	0.0
2019-Jul-05 Fri	6.85	6.955	6.825	###			76.0	76.0	0.0
2019-Jul-04 Thu	###	7	6.86	6.86	4,042,147	28,012,078	16.5	16.5	0.5
2019-Jul-03 Wed	###	###	6.89	###	10,049,283	34,619,779	###	###	0.0
2019-Jul-02 Tue	###	7.24	###	7.2			73.9	73.9	0.5
2019-Jul-01 Mon	7.2	7.27	###	###			31.9	31.9	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	7.2	7.27	###	7.2			###	###	0.5
2019-Jun-26 Wed	###	7.25	###	###			###	###	0.0
2019-Jun-25 Tue	###	7.23	###	###	4,154,648	15,019,052	74.7	74.7	0.0
2019-Jun-24 Mon	###	7.22	###	7.2	3,228,076	11,653,354	###	###	0.5
2019-Jun-21 Fri	###	7.24	###	7.2			###	###	0.5
2019-Jun-20 Thu	###	###	###	###	6,834,889	0	###	###	0.0
2019-Jun-19 Wed	7	###	###	###	4,941,543	0	70.8	70.8	0.0
2019-Jun-18 Tue	6.88	###	6.85	6.88			69.9	69.9	###
2019-Jun-17 Mon	###	###	6.88	###			###	###	0.0
2019-Jun-14 Fri	###	###	6.89	7	5,167,673	###	###	###	0.5
2019-Jun-13 Thu	6.8	6.875	6.77	6.82	4,747,373	32,388,952	###	###	0.5
2019-Jun-12 Wed	6.88	###	6.86	###			75.0	75.0	0.0
2019-Jun-11 Tue	6.83	###	6.79	6.87	8,656,073	###	###	###	###
2019-Jun-07 Fri	6.76	6.86	6.76	6.79	6,493,348	###	###	###	0.5
2019-Jun-06 Thu	6.7	6.83	6.7	6.72			74.0	74.0	0.5
2019-Jun-05 Wed	6.75	6.79	###	###			###	###	0.0
2019-Jun-04 Tue	6.56	6.7	6.55	###			###	###	0.0
2019-Jun-03 Mon	###	###	6.56	6.58	5,946,242	19,503,673	###	###	0.5
2019-May-31 Fri	6.75	###	6.7	6.74	6,297,548	21,096,785	33.4	33.4	###
2019-May-30 Thu	###	###	6.82	6.85			###	###	###
2019-May-29 Wed	###	###	6.88	###			36.3	36.3	0.0
2019-May-28 Tue	7	7.085	7	###			76.9	76.9	0.0
2019-May-27 Mon	###	###	###	###			###	###	0.0
2019-May-24 Fri	###	7	###	###	5,221,223	18,274,280	###	###	0.0
2019-May-23 Thu	###	###	###	7.21	4,164,851	0	###	###	###
2019-May-22 Wed	###	###	7.27	###			###	###	0.0
2019-May-21 Tue	7.23	###	7.23	###			82.0	82.0	0.0
2019-May-20 Mon	###	###	###	###	5,100,673	0	###	###	0.0
2019-May-17 Fri	###	###	7.285	7.29			29.9	29.9	###
2019-May-16 Thu	7.2	7.29	###	7.28	4,937,157	###	76.8	76.8	0.5
2019-May-15 Wed	###	###	###	###			83.5	83.5	0.0
2019-May-14 Tue	###	###	6.87	###	3,650,585	12,539,759	78.2	78.2	0.0
2019-May-13 Mon	###	7	###	###			72.6	72.6	0.0
2019-May-10 Fri	###	7.085	###	###	3,514,055	###	71.1	71.1	0.0
2019-May-09 Thu	6.87	###	6.84	###	4,180,786	14,298,288	###	###	0.0
2019-May-08 Wed	6.85	6.85	6.7	6.83	4,853,451	###	###	###	0.5
2019-May-07 Tue	6.86	###	6.83	###			77.4	77.4	0.0
2019-May-06 Mon	###	###	###	6.88	4,449,650	0	###	###	###
2019-May-03 Fri	###	###	###	###	4,407,075	0	17.0	17.0	0.0
2019-May-02 Thu	###	###	###	###	2,894,528	0	###	###	0.0
2019-May-01 Wed	7.24	7.28	7.185	7.2			28.6	28.6	0.5
2019-Apr-30 Tue	7.23	7.26	###	###			32.4	32.4	0.0
2019-Apr-29 Mon	7.23	7.29	###	7.27	2,735,578	9,971,181	76.5	76.5	###
2019-Apr-26 Fri	7.44	7.44	7.29	###	4,224,750	31,115,283	###	###	0.0
2019-Apr-24 Wed	7.45	7.49	###	7.42	5,616,228	21,032,773	###	###	0.5
2019-Apr-23 Tue	###	7.45	###	7.44	6,835,283	25,461,429	83.8	83.8	###
2019-Apr-18 Thu	###	7.24	###	7.22			79.8	79.8	0.5
2019-Apr-17 Wed	###	###	###	###	3,732,874	0	31.3	31.3	0.0
2019-Apr-16 Tue	7	###	###	###			78.1	78.1	0.0
2019-Apr-15 Mon	###	###	###	###			79.9	79.9	0.0
2019-Apr-12 Fri	7	7.075	7	###	3,263,953	###	68.4	68.4	0.0
2019-Apr-11 Thu	###	###	###	###	4,787,626	0	###	###	0.0
2019-Apr-10 Wed	###	###	###	###	3,686,058	0	###	###	0.0
2019-Apr-09 Tue	6.89	###	6.89	###	4,312,481	###	###	###	0.0
2019-Apr-08 Mon	6.77	6.87	6.74	6.82	3,870,250	26,337,051	75.0	75.0	0.5
2019-Apr-05 Fri	6.72	6.75	###	###	5,211,275	17,588,053	26.3	26.3	0.0
2019-Apr-04 Thu	6.85	6.86	###	6.74			18.8	18.8	###
2019-Apr-03 Wed	###	###	6.87	6.89	2,491,640	8,558,783	###	###	0.5
2019-Apr-02 Tue	6.84	###	6.83	###	4,840,848	###	###	###	0.0
2019-Apr-01 Mon	6.82	###	6.78	6.81			33.4	33.4	###
2019-Mar-29 Fri	6.89	###	6.82	6.83	7,355,847	###	22.2	22.2	0.5
2019-Mar-28 Thu	###	6.945	6.83	###	3,965,470	27,312,174	66.5	66.5	0.0
2019-Mar-27 Wed	###	###	6.82	6.89			31.0	31.0	0.5
2019-Mar-26 Tue	###	###	6.8	6.83	4,835,247	###	###	###	0.5
2019-Mar-25 Mon	###	###	###	###	5,563,582	0	24.3	24.3	0.0
2019-Mar-22 Fri	7.2	7.28	7.175	###			31.7	31.7	0.0
2019-Mar-21 Thu	7.2	7.23	###	###	7,790,482	###	32.4	32.4	0.0
2019-Mar-20 Wed	###	###	###	###			###	###	0.0
2019-Mar-19 Tue	###	###	###	###			81.9	81.9	0.0
2019-Mar-18 Mon	###	###	###	###	2,638,324	0	###	###	0.0
2019-Mar-15 Fri	###	###	###	###			###	###	0.0
2019-Mar-14 Thu	###	###	###	###	4,692,655	0	79.8	79.8	0.0
2019-Mar-13 Wed	6.89	###	6.82	6.85			27.7	27.7	###
2019-Mar-12 Tue	###	###	6.87	###	4,493,424	###	76.3	76.3	0.0
2019-Mar-11 Mon	6.81	6.86	6.75	6.8			###	###	0.5
2019-Mar-08 Fri	###	###	###	###			22.8	22.8	0.0
2019-Mar-07 Thu	###	7.185	###	###			###	###	0.0
2019-Mar-06 Wed	7	###	###	###	6,218,882	0	81.3	81.3	0.0
2019-Mar-05 Tue	6.87	7	6.85	###	6,694,221	46,357,480	85.7	85.7	0.0
2019-Mar-04 Mon	###	###	6.84	6.86			23.9	23.9	0.5
2019-Mar-01 Fri	###	###	###	###	4,879,840	0	30.8	30.8	0.0
2019-Feb-28 Thu	7	7.085	###	###			###	###	0.0
2019-Feb-27 Wed	6.87	###	6.86	###	4,295,047	###	78.8	78.8	0.0
2019-Feb-26 Tue	6.86	###	6.82	6.87			74.1	74.1	###
2019-Feb-25 Mon	###	###	###	###	4,404,887	0	70.6	70.6	0.0
2019-Feb-22 Fri	###	###	###	###			###	###	0.0
2019-Feb-21 Thu	###	###	6.74	###	7,553,447	###	16.1	16.1	0.0
2019-Feb-20 Wed	###	###	6.89	###			###	###	0.0
2019-Feb-19 Tue	6.85	###	6.74	6.87			74.0	74.0	###
2019-Feb-18 Mon	6.81	6.855	6.78	6.79	3,718,177	25,348,671	###	###	0.5
2019-Feb-15 Fri	###	6.76	###	6.71			73.9	73.9	###
2019-Feb-14 Thu	###	6.75	###	###	4,662,945	###	###	###	0.0
2019-Feb-13 Wed	6.5	###	6.48	###			###	###	0.0
2019-Feb-11 Mon	###	6.41	6.27	###	6,067,128	###	76.8	76.8	0.0
2019-Feb-08 Fri	6.5	6.5	###	###	7,038,259	22,874,341	15.6	15.6	0.0
2019-Feb-07 Thu	###	6.645	6.53	###			72.5	72.5	0.0
2019-Feb-06 Wed	6.5	6.575	6.46	6.54			###	###	0.5
2019-Feb-04 Mon	6.43	6.555	6.43	6.54	5,213,187	###	###	###	0.5
2019-Feb-01 Fri	6.45	6.46	###	6.41			27.6	27.6	0.5
2019-Jan-31 Thu	6.4	6.5	6.325	6.47	7,568,822	48,535,071	###	###	0.5
2019-Jan-30 Wed	6.26	###	###	###			81.0	81.0	0.0
2019-Jan-29 Tue	6.25	6.28	###	6.22			36.1	36.1	0.4
2019-Jan-25 Fri	6.24	###	6.2	6.29	8,854,275	27,448,252	73.8	73.8	###
2019-Jan-10 Thu	###	###	###	5.85			###	###	0.4
2019-Jan-09 Wed	5.81	###	5.73	5.81			64.6	64.6	###
2019-Jan-04 Fri	5.49	5.57	###	5.55	4,575,586	###	81.8	81.8	###
2019-Jan-03 Thu	###	5.53	###	5.49			85.7	85.7	0.4
2019-Jan-02 Wed	5.46	5.51	5.28	5.28	3,705,884	19,993,244	###	###	0.4
2018-Dec-28 Fri	5.42	5.47	###	5.47			72.8	72.8	###
2018-Dec-27 Thu	5.41	5.47	###	###	3,585,322	9,805,855	18.3	18.3	0.0
2018-Dec-20 Thu	5.28	5.28	5.21	5.21			31.9	31.9	0.4
2018-Dec-19 Wed	###	###	5.2	5.22			###	###	0.4
2018-Dec-14 Fri	###	###	5.46	5.5	8,356,977	22,814,547	14.3	14.3	0.4
2018-Dec-13 Thu	5.73	5.77	###	###			###	###	0.0
2018-Dec-12 Wed	###	5.8	###	###	10,696,523	###	###	###	0.0
2018-Dec-11 Tue	5.7	5.72	5.59	###			29.9	29.9	0.0
2018-Dec-10 Mon	5.58	5.74	5.525	###	6,314,721	###	93.0	93.0	0.0
2018-Dec-07 Fri	###	5.73	5.56	###			30.2	30.2	0.0
2018-Dec-06 Thu	###	5.75	###	###	9,093,889	###	31.6	31.6	0.0
2018-Dec-05 Wed	5.75	5.82	###	5.72	6,741,823	###	31.1	31.1	0.4
2018-Dec-04 Tue	###	###	5.81	5.85	8,367,929	###	24.5	24.5	0.4
2018-Dec-03 Mon	###	###	###	6			95.2	95.2	0.4
2018-Nov-30 Fri	###	5.72	5.52	5.52	11,420,459	64,182,979	14.0	14.0	0.4
2018-Nov-29 Thu	5.57	###	5.55	###	7,044,526	19,548,559	79.3	79.3	0.0
2018-Nov-13 Tue	###	6.455	###	###			###	###	0.0
2018-Nov-12 Mon	###	###	###	6.5	5,352,153	0	###	###	0.5
2018-Nov-09 Fri	6.44	###	###	6.42			###	###	0.5
2018-Nov-08 Thu	6.5	###	6.48	6.49			###	###	###
2018-Nov-07 Wed	6.44	6.53	6.4	6.48	3,812,252	###	71.0	71.0	0.5
2018-Nov-06 Tue	###	6.525	###	6.5			###	###	0.5
2018-Nov-05 Mon	###	6.44	6.345	###			###	###	0.0
2018-Nov-02 Fri	6.44	6.475	###	6.47			###	###	0.5
2018-Nov-01 Thu	###	###	6.5	6.56	6,207,054	20,172,925	21.9	21.9	0.5
2018-Oct-31 Wed	###	###	6.56	###			66.7	66.7	0.0
2018-Oct-30 Tue	6.52	6.685	6.5	###	6,316,871	41,643,972	80.6	80.6	0.0
2018-Oct-29 Mon	6.55	###	6.55	###	3,293,350	10,785,721	80.0	80.0	0.0
2018-Oct-26 Fri	###	6.7	6.5	###	11,358,043	74,963,083	77.7	77.7	0.0
2018-Oct-25 Thu	###	6.71	6.585	###	8,044,447	###	###	###	0.0
2018-Oct-24 Wed	6.79	6.79	###	6.76	9,327,682	31,667,480	37.8	37.8	0.5
2018-Oct-23 Tue	###	7.24	6.86	###	12,678,678	89,384,679	###	###	0.0
2018-Oct-22 Mon	###	7.175	###	###			79.2	79.2	0.0
2018-Oct-19 Fri	###	###	###	###	8,210,776	0	84.1	84.1	0.0
2018-Oct-18 Thu	###	###	###	###			69.9	69.9	0.0
2018-Oct-17 Wed	###	###	6.985	###	3,973,228	###	28.6	28.6	0.0
2018-Oct-16 Tue	###	###	###	###	6,308,285	0	###	###	0.0
2018-Oct-15 Mon	6.82	###	6.82	###	7,501,454	25,579,958	94.1	94.1	0.0
2018-Oct-12 Fri	6.8	6.89	6.76	6.89	7,136,774	48,708,482	66.4	66.4	0.5
2018-Oct-11 Thu	7.2	7.21	###	###			###	###	0.0
2018-Oct-10 Wed	###	###	7.28	###			83.0	83.0	0.0
2018-Oct-09 Tue	7.25	###	7.21	7.29	3,615,781	###	###	###	###
2018-Oct-08 Mon	7.45	7.46	7.28	###			###	###	0.0
2018-Oct-05 Fri	###	7.48	7.27	7.46			84.4	84.4	0.5
2018-Oct-04 Thu	7.4	7.47	7.385	7.45	6,428,576	47,748,248	76.6	76.6	0.5
2018-Oct-03 Wed	###	###	###	###	2,853,089	0	72.3	72.3	0.0
2018-Oct-02 Tue	###	7.4	7.27	###			###	###	0.0
2018-Oct-01 Mon	7.28	###	###	7.27	2,253,885	0	###	###	###
2018-Sep-28 Fri	###	7.44	7.26	7.26			17.2	17.2	0.5
2018-Sep-27 Thu	7.25	7.42	7.25	###			80.9	80.9	0.0
2018-Sep-26 Wed	###	7.47	7.2	7.25			###	###	0.5
2018-Sep-25 Tue	7.21	7.45	7.2	###	7,275,376	53,292,129	###	###	0.0
2018-Sep-24 Mon	7	###	###	###	3,767,377	0	85.4	85.4	0.0
2018-Sep-21 Fri	###	###	###	###	7,429,754	0	24.0	24.0	0.0
2018-Sep-20 Thu	###	###	7	###	11,377,129	39,819,951	###	###	0.0
2018-Sep-19 Wed	###	###	###	###			76.3	76.3	0.0
2018-Sep-18 Tue	###	###	###	###			28.8	28.8	0.0
2018-Sep-17 Mon	###	###	###	###			82.9	82.9	0.0
2018-Sep-14 Fri	###	###	###	###	4,363,324	0	69.2	69.2	0.0
2018-Sep-13 Thu	###	###	6.89	###			###	###	0.0
2018-Sep-12 Wed	6.83	###	6.825	###			###	###	0.0
2018-Sep-11 Tue	6.7	6.76	###	6.75			###	###	0.5
2018-Sep-10 Mon	6.59	6.78	6.56	6.73			87.1	87.1	###
2018-Sep-07 Fri	6.59	###	6.49	###			77.5	77.5	0.0
2018-Sep-06 Thu	###	6.75	###	###			79.7	79.7	0.0
2018-Sep-05 Wed	6.74	6.84	6.72	6.76			79.8	79.8	0.5
2018-Sep-04 Tue	6.79	6.79	###	6.72			25.4	25.4	0.5
2018-Sep-03 Mon	6.79	6.82	6.745	6.81			78.7	78.7	###
2018-Aug-31 Fri	6.8	6.84	6.75	6.78	5,206,956	###	###	###	0.5
2018-Aug-30 Thu	6.78	6.8	6.745	6.77	8,485,581	###	37.8	37.8	###
2018-Aug-29 Wed	6.75	6.88	6.75	6.79			###	###	0.5
2018-Aug-28 Tue	6.78	6.84	6.72	6.8	5,160,679	###	71.1	71.1	0.5
2018-Aug-27 Mon	6.87	###	6.79	6.8			###	###	0.5
2018-Aug-24 Fri	###	###	6.83	6.89			24.0	24.0	0.5
2018-Aug-23 Thu	6.75	7	6.72	###	30,746,683	210,922,245	###	###	0.0
2018-Aug-22 Wed	6.25	###	###	6.27	3,392,185	0	69.8	69.8	0.4
2018-Aug-21 Tue	6.28	###	6.23	6.28	2,263,580	7,051,051	70.2	70.2	0.4
2018-Aug-20 Mon	6.21	###	###	6.26			78.9	78.9	0.4
2018-Aug-17 Fri	6.21	6.26	###	6.21	2,854,884	8,935,786	###	###	###
2018-Aug-16 Thu	###	###	6.185	6.24			###	###	0.4
2018-Aug-15 Wed	6.42	6.45	###	###	4,199,751	###	33.6	33.6	0.0
2018-Aug-14 Tue	6.41	6.47	###	###			28.5	28.5	0.0
2018-Aug-13 Mon	###	6.455	###	6.41			###	###	0.5
2018-Aug-10 Fri	6.51	6.54	###	###			16.2	16.2	0.0
2018-Aug-09 Thu	6.59	###	6.44	6.48			###	###	0.5
2018-Aug-08 Wed	6.58	###	6.57	###	4,664,273	###	78.7	78.7	0.0
2018-Aug-07 Tue	6.4	6.56	###	6.56	6,193,381	20,314,289	###	###	0.5
2018-Aug-06 Mon	###	###	6.27	###	2,297,958	###	81.1	81.1	0.0
2018-Aug-03 Fri	6.4	6.4	###	###			23.5	23.5	0.0
2018-Aug-02 Thu	6.4	6.4	6.28	###			###	###	0.0
2018-Aug-01 Wed	###	6.42	###	###	3,627,456	###	###	###	0.0
2018-Jul-31 Tue	6.4	6.425	###	###	3,239,243	###	###	###	0.0
2018-Jul-30 Mon	###	6.4	###	6.4			###	###	0.5
2018-Jul-27 Fri	###	###	###	###	6,153,777	0	72.9	72.9	0.0
2018-Jul-26 Thu	6.23	###	###	###			###	###	0.0
2018-Jul-25 Wed	6.25	6.25	###	###			22.5	22.5	0.0
2018-Jul-24 Tue	###	6.245	###	6.2			###	###	0.4
2018-Jul-23 Mon	###	6.24	###	6.2			81.7	81.7	0.4
2018-Jul-20 Fri	###	6.21	###	6.21			###	###	###
2018-Jul-19 Thu	###	###	###	###			###	###	0.0
2018-Jul-18 Wed	###	###	###	###			68.7	68.7	0.0
2018-Jul-17 Tue	###	###	###	###			26.5	26.5	0.0
2018-Jul-16 Mon	###	###	###	###	3,519,953	0	###	###	0.0
2018-Jul-13 Fri	6.2	###	###	###			27.2	27.2	0.0
2018-Jul-12 Thu	###	6.26	###	6.21	5,025,620	###	###	###	###
2018-Jul-11 Wed	###	###	6.23	6.23	3,075,279	###	21.2	21.2	0.4
2018-Jul-10 Tue	6.4	6.47	###	###	4,378,379	14,164,056	23.6	23.6	0.0
2018-Jul-09 Mon	###	###	###	###			76.7	76.7	0.0
2018-Jul-06 Fri	6.28	6.375	6.26	###	6,286,024	39,711,956	80.7	80.7	0.0
2018-Jul-05 Thu	6.25	###	6.2	6.24			###	###	0.4
2018-Jul-04 Wed	6.21	6.22	###	6.22	3,304,529	10,277,085	###	###	0.4
2018-Jul-03 Tue	###	6.24	###	6.22			###	###	0.4
2018-Jul-02 Mon	6.28	6.28	###	###			###	###	0.0
2018-Jun-29 Fri	6.24	6.29	###	6.27			70.4	70.4	0.4
2018-Jun-28 Thu	###	6.28	###	6.28	5,236,659	###	###	###	0.4
2018-Jun-27 Wed	###	6.175	###	###			74.8	74.8	0.0
2018-Jun-26 Tue	6	###	###	###			35.8	35.8	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	6.21	6.21	###	###			###	###	0.0
2018-Jun-20 Wed	###	6.2	###	###			79.2	79.2	0.0
2018-Jun-19 Tue	6	###	5.955	###	7,815,021	23,269,225	40.5	40.5	0.0
2018-Jun-18 Mon	5.87	###	5.81	###	5,616,280	###	###	###	0.0
2018-Jun-15 Fri	5.88	###	5.86	###			###	###	0.0
2018-Jun-14 Thu	5.81	5.86	###	5.82	4,642,448	13,602,372	67.6	67.6	0.4
2018-Jun-13 Wed	###	###	5.82	5.86			35.8	35.8	0.4
2018-Jun-12 Tue	###	###	5.85	###	5,241,355	###	78.4	78.4	0.0
2018-Jun-08 Fri	6	###	###	5.89			###	###	###
2018-Jun-07 Thu	5.85	###	5.82	6	8,241,459	23,982,645	90.8	90.8	0.4
2018-Jun-06 Wed	###	5.81	###	5.78			###	###	0.4
2018-Jun-05 Tue	5.7	5.72	###	###	5,936,922	###	28.3	28.3	0.0
2018-Jun-04 Mon	5.76	5.85	5.73	5.77	3,485,283	20,179,788	70.1	70.1	0.4
2018-Jun-01 Fri	5.78	5.89	5.75	5.81	3,571,152	###	75.8	75.8	###
2018-May-31 Thu	5.78	5.89	5.74	5.86			79.8	79.8	0.4
2018-May-30 Wed	5.55	5.73	5.55	###			87.3	87.3	0.0
2018-May-29 Tue	###	###	5.55	5.58	6,412,774	17,795,447	###	###	0.4
2018-May-28 Mon	5.75	5.81	###	###			###	###	0.0
2018-May-25 Fri	5.84	###	5.77	5.89			74.5	74.5	###
2018-May-24 Thu	5.83	5.945	5.78	###	8,308,477	48,708,446	82.4	82.4	0.0
2018-May-23 Wed	5.88	###	5.82	###	28,111,456	###	75.8	75.8	0.0
2018-May-22 Tue	###	6.44	###	6.44			85.6	85.6	0.5
2018-May-21 Mon	6.41	6.46	###	###			###	###	0.0
2018-May-18 Fri	6.2	6.29	###	6.25	6,182,522	###	78.5	78.5	###
2018-May-17 Thu	###	###	###	6.2			###	###	0.4
2018-May-16 Wed	6.27	###	6.25	###			###	###	0.0
2018-May-15 Tue	6.25	6.29	###	6.23			38.5	38.5	0.4
2018-May-14 Mon	6.28	###	6.22	6.25			30.8	30.8	###
2018-May-11 Fri	6.26	6.29	###	6.2	3,885,877	12,221,083	###	###	0.4
2018-May-10 Thu	6.25	###	###	6.26			72.0	72.0	0.4
2018-May-09 Wed	###	6.25	###	6.25			###	###	###
2018-May-08 Tue	6.2	6.24	###	###			16.9	16.9	0.0
2018-May-07 Mon	6.24	6.27	###	###			###	###	0.0
2018-May-04 Fri	6.2	6.24	###	6.2			###	###	0.4
2018-May-03 Thu	6.22	6.245	###	6.22			###	###	0.4
2018-May-02 Wed	###	6.23	6.125	6.2			###	###	0.4
2018-May-01 Tue	###	6.2	###	###	3,165,253	9,812,284	74.1	74.1	0.0
2018-Apr-30 Mon	###	6.2	###	###			26.6	26.6	0.0
2018-Apr-27 Fri	6.25	6.28	###	6.24			34.5	34.5	0.4
2018-Apr-26 Thu	6.2	6.2	###	6.2	7,167,380	22,218,878	###	###	0.4
2018-Apr-24 Tue	###	###	###	###	10,046,340	0	80.8	80.8	0.0
2018-Apr-23 Mon	###	###	###	###			32.5	32.5	0.0
2018-Apr-20 Fri	###	###	###	6	3,958,355	0	79.3	79.3	0.4
2018-Apr-19 Thu	###	###	###	6			72.0	72.0	0.4
2018-Apr-18 Wed	###	###	###	###	3,385,381	0	74.4	74.4	0.0
2018-Apr-17 Tue	###	###	###	###	3,943,776	0	70.4	70.4	0.0
2018-Apr-16 Mon	###	###	###	###			###	###	0.0
2018-Apr-13 Fri	###	###	###	###	6,369,640	0	26.2	26.2	0.0
2018-Apr-12 Thu	###	6	###	###	4,823,685	14,471,055	###	###	0.0
2018-Apr-11 Wed	###	###	###	###	4,795,686	0	###	###	0.0
2018-Apr-10 Tue	5.87	###	5.86	###	4,226,941	###	79.0	79.0	0.0
2018-Apr-09 Mon	5.85	###	5.85	###			###	###	0.0
2018-Apr-06 Fri	5.83	###	5.8	5.88			###	###	0.4
2018-Apr-05 Thu	5.82	5.86	5.8	5.85			72.2	72.2	0.4
2018-Apr-04 Wed	5.86	5.925	5.81	5.84			###	###	0.4
2018-Apr-03 Tue	###	6.2	5.84	5.89			###	###	###
2018-Mar-29 Thu	###	###	5.045	###	10,065,656	###	22.4	22.4	0.0
2018-Mar-28 Wed	###	###	###	###			74.2	74.2	0.0
2018-Mar-27 Tue	###	###	###	###			75.9	75.9	0.0
2018-Mar-26 Mon	###	###	###	###			80.2	80.2	0.0
2018-Mar-23 Fri	###	###	5	###			79.8	79.8	0.0
2018-Mar-22 Thu	###	5.175	###	###	6,979,389	###	###	###	0.0
2018-Mar-21 Wed	###	###	###	###	4,729,220	0	73.2	73.2	0.0
2018-Mar-20 Tue	###	###	###	###			###	###	0.0
2018-Mar-19 Mon	###	###	###	###	8,488,329	0	###	###	0.0
2018-Mar-16 Fri	###	###	4.87	4.89	6,702,925	16,321,622	###	###	###
2018-Mar-15 Thu	4.8	###	4.8	4.89			84.3	84.3	###
2018-Mar-14 Wed	4.86	###	4.85	4.86			###	###	0.3
2018-Mar-13 Tue	###	5	###	###			37.3	37.3	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	4.87	###	4.86	4.89			###	###	###
2018-Mar-08 Thu	###	###	4.88	###			###	###	0.0
2018-Mar-07 Wed	###	###	###	###	4,342,681	0	23.8	23.8	0.0
2018-Mar-06 Tue	###	###	###	###	5,298,147	0	###	###	0.0
2018-Mar-05 Mon	4.87	###	4.86	4.89			78.0	78.0	###
2018-Mar-02 Fri	###	###	4.885	###			###	###	0.0
2018-Mar-01 Thu	###	5	###	###			###	###	0.0
2018-Feb-28 Wed	###	###	###	###	5,068,028	0	78.5	78.5	0.0
2018-Feb-27 Tue	###	###	###	###			###	###	0.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###	6,607,857	0	###	###	0.0
2018-Feb-22 Thu	###	###	###	###	7,675,381	0	###	###	0.0
2018-Feb-21 Wed	###	5.125	###	###	5,638,080	14,447,580	31.3	31.3	0.0
2018-Feb-20 Tue	###	5.2	###	###			###	###	0.0
2018-Feb-19 Mon	###	###	###	###	5,368,079	0	###	###	0.0
2018-Feb-16 Fri	###	###	###	###			###	###	0.0
2018-Feb-15 Thu	4.89	###	4.89	###	6,716,224	###	89.8	89.8	0.0
2018-Feb-14 Wed	4.78	###	4.78	4.88	3,465,046	8,281,459	###	###	0.3
2018-Feb-13 Tue	4.84	###	4.82	4.86			###	###	0.3
2018-Feb-12 Mon	4.8	4.86	###	4.82			77.6	77.6	0.3
2018-Feb-09 Fri	4.81	4.86	4.79	4.84			###	###	0.3
2018-Feb-08 Thu	###	###	###	###			73.1	73.1	0.0
2018-Feb-07 Wed	###	###	###	###	5,910,449	0	###	###	0.0
2018-Feb-06 Tue	###	###	###	###	10,734,240	0	82.4	82.4	0.0
2018-Feb-05 Mon	5.2	5.21	###	###	4,515,583	###	###	###	0.0
2018-Feb-02 Fri	###	###	###	###	6,060,449	0	###	###	0.0
2018-Feb-01 Thu	###	###	###	###	13,454,520	0	###	###	0.0
2018-Jan-31 Wed	###	###	###	###			###	###	0.0
2018-Jan-30 Tue	###	5.2	###	###			45.0	45.0	0.0
2018-Jan-29 Mon	5.24	5.28	###	5.25			###	###	0.4
2018-Jan-25 Thu	5.23	5.29	###	5.2	8,785,179	###	###	###	###
2018-Jan-24 Wed	5.25	###	5.24	5.24			34.1	34.1	0.4
2018-Jan-23 Tue	###	5.23	###	###			78.8	78.8	0.0
2018-Jan-22 Mon	###	###	###	###	6,158,475	0	###	###	0.0
2018-Jan-19 Fri	5.21	5.27	###	###	5,280,786	13,914,871	###	###	0.0
2018-Jan-18 Thu	5.28	###	5.21	5.21			23.9	23.9	0.4
2018-Jan-17 Wed	5.26	###	5.24	5.29			77.9	77.9	0.4
2018-Jan-16 Tue	5.4	5.4	###	###	5,839,041	###	###	###	0.0
2018-Jan-15 Mon	5.5	5.55	5.43	5.45	3,679,340	20,199,576	###	###	###
2018-Jan-12 Fri	5.55	###	5.47	5.52	4,487,784	12,274,089	28.9	28.9	0.4
2018-Jan-11 Thu	5.55	5.575	5.49	5.56	3,269,371	###	###	###	0.4
2018-Jan-02 Tue	5.44	5.48	5.41	5.46	2,261,478	12,313,747	###	###	###
2017-Dec-29 Fri	###	5.45	###	5.45			###	###	###
2017-Dec-28 Thu	5.4	5.42	###	5.41			62.7	62.7	###
2017-Dec-27 Wed	###	5.41	###	###			###	###	0.0
2017-Dec-22 Fri	5.28	###	5.28	###	8,679,875	22,914,870	73.8	73.8	0.0
2017-Dec-21 Thu	###	5.28	###	5.27			85.5	85.5	###
2017-Dec-20 Wed	###	###	###	###	3,567,284	0	71.4	71.4	0.0
2017-Dec-19 Tue	###	###	###	###	5,582,025	0	###	###	0.0
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	###			22.8	22.8	0.0
2017-Dec-08 Fri	5	###	###	5	3,567,224	0	65.8	65.8	0.4
2017-Dec-07 Thu	###	5.025	4.89	###	3,607,844	17,885,886	72.3	72.3	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###	4,325,949	0	###	###	0.0
2017-Dec-01 Fri	###	###	###	###	3,820,282	0	###	###	0.0
2017-Nov-30 Thu	###	###	###	###			35.2	35.2	0.0
2017-Nov-29 Wed	###	5.185	###	###	4,537,926	11,764,573	76.3	76.3	0.0
2017-Nov-28 Tue	###	###	###	###	10,486,025	0	###	###	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	###	###			25.8	25.8	0.0
2017-Nov-23 Thu	###	###	###	###	6,607,854	0	###	###	0.0
2017-Nov-22 Wed	###	###	###	###	12,530,255	0	72.4	72.4	0.0
2017-Nov-21 Tue	###	###	###	###	6,949,186	0	73.9	73.9	0.0
2017-Nov-20 Mon	###	###	5.025	###			29.5	29.5	0.0
2017-Nov-17 Fri	###	###	###	###			###	###	0.0
2017-Nov-16 Thu	###	###	4.82	###	35,975,346	86,700,583	###	###	0.0
2017-Nov-15 Wed	###	###	###	###	9,840,922	0	39.9	39.9	0.0
2017-Nov-14 Tue	4.5	4.5	4.45	4.48			37.3	37.3	###
2017-Nov-13 Mon	4.47	###	4.45	4.58	7,654,046	17,030,252	###	###	0.3
2017-Nov-10 Fri	4.56	4.58	4.455	4.49			###	###	###
2017-Nov-09 Thu	4.75	4.75	4.57	###	13,864,350	64,607,871	###	###	0.0
2017-Nov-08 Wed	4.7	4.78	###	4.78			82.1	82.1	###
2017-Nov-07 Tue	###	4.78	###	4.76	11,503,629	27,493,673	###	###	###
2017-Nov-06 Mon	###	###	4.585	4.59	9,789,977	22,443,522	31.8	31.8	0.3
2017-Nov-03 Fri	4.57	###	4.56	4.56	4,408,143	###	28.2	28.2	0.3
2017-Nov-02 Thu	###	###	4.555	4.56	4,922,770	###	28.1	28.1	0.3
2017-Nov-01 Wed	4.54	4.59	4.52	4.58	5,517,959	###	74.7	74.7	0.3
2017-Oct-31 Tue	4.51	4.57	4.49	4.5			###	###	###
2017-Oct-30 Mon	###	4.51	4.385	4.51			87.3	87.3	0.3
2017-Oct-27 Fri	###	4.4	###	###	9,061,281	###	31.7	31.7	0.0
2017-Oct-26 Thu	###	4.375	###	###			###	###	0.0
2017-Oct-25 Wed	###	###	4.28	###			###	###	0.0
2017-Oct-24 Tue	4.28	4.29	4.22	4.28	7,719,382	32,845,970	68.6	68.6	0.3
2017-Oct-23 Mon	4.29	###	4.255	###			###	###	0.0
2017-Oct-20 Fri	4.23	4.27	###	4.26			73.4	73.4	0.3
2017-Oct-19 Thu	4.25	###	###	4.28			77.4	77.4	0.3
2017-Oct-18 Wed	4.22	4.24	4.2	4.23	4,332,783	18,284,344	72.3	72.3	0.3
2017-Oct-17 Tue	4.2	4.26	###	4.23			75.3	75.3	0.3
2017-Oct-16 Mon	###	4.21	###	###	4,932,586	###	###	###	0.0
2017-Oct-13 Fri	###	###	###	###	8,121,626	0	###	###	0.0
2017-Oct-12 Thu	###	###	###	###			###	###	0.0
2017-Oct-11 Wed	###	###	4.045	###			64.8	64.8	0.0
2017-Oct-10 Tue	###	4.075	4	###			74.4	74.4	0.0
2017-Oct-09 Mon	###	###	###	###	3,819,677	0	###	###	0.0
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	###	###	3.945	4	5,666,840	11,177,841	79.2	79.2	0.3
2017-Oct-04 Wed	###	###	###	###			73.1	73.1	0.0
2017-Oct-03 Tue	4	###	###	###	8,000,349	0	###	###	0.0
2017-Oct-02 Mon	###	4.085	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	4	###	13,352,572	26,705,144	###	###	0.0
2017-Sep-28 Thu	###	###	###	###			14.0	14.0	0.0
2017-Sep-27 Wed	###	###	###	###			20.9	20.9	0.0
2017-Sep-26 Tue	###	4.2	###	###	13,944,456	29,283,357	85.6	85.6	0.0
2017-Sep-25 Mon	4	###	###	###			###	###	0.0
2017-Sep-22 Fri	4	###	###	###	6,156,581	0	31.3	31.3	0.0
2017-Sep-21 Thu	4	###	###	###			###	###	0.0
2017-Sep-20 Wed	###	###	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###	4,599,277	0	###	###	0.0
2017-Sep-18 Mon	###	###	###	###	8,459,341	0	84.1	84.1	0.0
2017-Sep-15 Fri	###	###	3.885	###			28.1	28.1	0.0
2017-Sep-14 Thu	###	###	###	###			78.6	78.6	0.0
2017-Sep-13 Wed	###	###	###	###			20.1	20.1	0.0
2017-Sep-12 Tue	###	###	3.87	###	9,765,342	###	23.9	23.9	0.0
2017-Sep-11 Mon	3.85	###	3.83	###			89.1	89.1	0.0
2017-Sep-08 Fri	###	###	3.82	3.85	7,585,825	14,488,925	###	###	0.3
2017-Sep-07 Thu	###	###	3.885	###	9,818,257	###	26.1	26.1	0.0
2017-Sep-06 Wed	3.8	###	3.8	###			###	###	0.0
2017-Sep-05 Tue	3.75	3.83	3.73	3.81	9,223,156	34,863,529	###	###	0.3
2017-Sep-04 Mon	3.75	3.81	3.725	3.75	10,637,147	40,075,451	75.2	75.2	0.3
2017-Sep-01 Fri	3.78	3.82	3.75	3.76			26.8	26.8	0.3
2017-Aug-31 Thu	3.74	3.76	###	3.76			###	###	0.3
2017-Aug-30 Wed	3.76	3.82	3.72	3.77			73.2	73.2	###
2017-Aug-29 Tue	###	3.77	###	3.76	12,159,280	22,920,242	85.6	85.6	0.3
2017-Aug-28 Mon	3.7	3.78	###	3.74	12,644,126	###	###	###	0.3
2017-Aug-25 Fri	3.47	3.7	3.47	###	24,404,883	###	93.0	93.0	0.0
2017-Aug-24 Thu	3.52	3.53	3.4	3.47			###	###	0.2
2017-Aug-23 Wed	3.45	3.48	###	3.46			77.5	77.5	0.2
2017-Aug-22 Tue	###	3.42	###	3.4	7,271,170	###	87.3	87.3	0.2
2017-Aug-21 Mon	###	###	###	###			34.1	34.1	0.0
2017-Aug-18 Fri	3.27	###	3.255	3.29	5,086,459	###	###	###	###
2017-Aug-17 Thu	###	###	3.26	###			27.4	27.4	0.0
2017-Aug-16 Wed	3.29	###	3.255	###	7,135,978	###	###	###	0.0
2017-Aug-15 Tue	3.29	###	3.26	3.28	5,388,970	8,784,021	31.8	31.8	0.2
2017-Aug-14 Mon	###	###	###	###	4,458,374	0	###	###	0.0
2017-Aug-11 Fri	###	###	###	###			33.4	33.4	0.0
2017-Aug-10 Thu	3.4	3.42	###	###	3,794,942	6,489,350	37.2	37.2	0.0
2017-Aug-09 Wed	3.4	3.42	###	###	6,747,779	###	28.9	28.9	0.0
2017-Aug-08 Tue	3.47	3.47	###	3.43			###	###	0.2
2017-Aug-07 Mon	###	3.47	###	3.47	9,699,385	###	###	###	0.2
2017-Aug-04 Fri	###	###	###	###			19.4	19.4	0.0
2017-Aug-03 Thu	###	3.425	###	3.41			###	###	###
2017-Aug-02 Wed	###	3.4	3.345	###	5,591,980	18,858,952	###	###	0.0
2017-Aug-01 Tue	3.4	3.43	###	3.42	7,140,946	12,246,722	###	###	0.2
2017-Jul-31 Mon	3.4	3.43	###	###	6,649,445	###	###	###	0.0
2017-Jul-28 Fri	###	###	###	###			###	###	0.0
2017-Jul-27 Thu	3.42	3.46	###	###			###	###	0.0
2017-Jul-26 Wed	###	###	###	###	13,378,172	0	###	###	0.0
2017-Jul-25 Tue	3.23	3.23	3.2	3.22	6,348,078	20,409,070	26.6	26.6	0.2
2017-Jul-24 Mon	3.2	3.23	###	###	10,882,677	17,575,523	###	###	0.0
2017-Jul-21 Fri	3.28	3.29	3.225	3.26	9,833,021	###	21.8	21.8	0.2
2017-Jul-20 Thu	###	3.285	###	3.27	23,143,356	###	###	###	###
2017-Jul-19 Wed	###	###	###	###	6,656,774	0	73.1	73.1	0.0
2017-Jul-18 Tue	###	###	###	###			###	###	0.0
2017-Jul-17 Mon	3	3.075	###	###			89.5	89.5	0.0
2017-Jul-14 Fri	###	###	###	###			###	###	0.0
2017-Jul-13 Thu	###	###	###	###	4,565,140	0	###	###	0.0
2017-Jul-12 Wed	###	###	2.89	###	5,938,820	###	###	###	0.0
2017-Jul-11 Tue	###	###	2.89	###	6,281,588	###	30.8	30.8	0.0
2017-Jul-10 Mon	###	###	2.87	###	10,721,359	15,385,150	25.8	25.8	0.0
2017-Jul-07 Fri	###	###	###	###	9,771,925	0	14.1	14.1	0.0
2017-Jul-06 Thu	###	###	###	###	7,549,870	0	70.5	70.5	0.0
2017-Jul-05 Wed	###	3.085	###	###			###	###	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	###	###	###			24.5	24.5	0.0
2017-Jun-30 Fri	###	###	###	###	18,730,420	0	###	###	0.0
2017-Jun-29 Thu	###	###	3.045	###	9,513,624	###	###	###	0.0
2017-Jun-28 Wed	###	###	###	###	8,537,358	0	78.6	78.6	0.0
2017-Jun-27 Tue	3	###	###	###	11,342,378	0	20.5	20.5	0.0
2017-Jun-26 Mon	###	###	###	###			###	###	0.0
2017-Jun-23 Fri	###	2.975	###	###			18.0	18.0	0.0
2017-Jun-22 Thu	###	###	###	###	8,832,256	0	84.5	84.5	0.0
2017-Jun-21 Wed	###	###	2.87	###			81.2	81.2	0.0
2017-Jun-20 Tue	###	###	###	###			23.4	23.4	0.0
2017-Jun-19 Mon	###	###	###	###	9,477,453	0	###	###	0.0
2017-Jun-16 Fri	###	3.085	3.025	###	20,293,073	###	###	###	0.0
2017-Jun-15 Thu	###	###	###	###			19.4	19.4	0.0
2017-Jun-14 Wed	3.22	3.23	###	###	11,553,452	18,658,824	###	###	0.0
2017-Jun-13 Tue	###	3.24	###	3.24			91.4	91.4	###
2017-Jun-09 Fri	3.25	3.25	###	###	11,221,981	###	###	###	0.0
2017-Jun-08 Thu	###	3.28	###	3.24	12,296,623	###	92.8	92.8	###
2017-Jun-07 Wed	###	###	###	###	8,925,941	0	###	###	0.0
2017-Jun-06 Tue	3.21	###	3.145	###	9,097,483	###	###	###	0.0
2017-Jun-05 Mon	3.25	3.275	3.2	3.27	9,546,688	###	###	###	###
2017-Jun-02 Fri	###	###	3.26	3.27			18.3	18.3	###
2017-Jun-01 Thu	###	###	3.28	###	7,889,745	12,939,181	68.4	68.4	0.0
2017-May-31 Wed	###	3.41	###	###	14,866,482	25,347,351	###	###	0.0
2017-May-30 Tue	3.44	3.44	###	3.42	6,897,977	11,864,520	###	###	0.2
2017-May-29 Mon	3.48	3.485	3.41	3.43			###	###	0.2
2017-May-26 Fri	3.48	3.5	3.46	3.48	8,319,572	###	73.7	73.7	0.2
2017-May-25 Thu	3.57	3.59	3.54	3.55	5,319,275	###	###	###	###
2017-May-24 Wed	3.58	###	3.54	3.57	4,755,178	###	###	###	0.3
2017-May-23 Tue	3.58	###	3.53	3.59			###	###	###
2017-May-22 Mon	3.57	###	3.54	3.57	11,432,142	###	66.8	66.8	0.3
2017-May-19 Fri	3.48	3.54	3.475	3.52			###	###	###
2017-May-18 Thu	3.47	3.52	3.455	3.5			78.0	78.0	0.3
2017-May-17 Wed	3.55	3.57	3.5	3.52			###	###	###
2017-May-16 Tue	###	3.675	3.58	###			###	###	0.0
2017-May-15 Mon	3.59	###	3.555	###			###	###	0.0
2017-May-12 Fri	###	###	3.58	###	7,567,374	###	35.9	35.9	0.0
2017-May-11 Thu	3.7	3.76	###	###	11,641,270	21,885,587	22.2	22.2	0.0
2017-May-10 Wed	###	3.685	###	###			68.1	68.1	0.0
2017-May-09 Tue	###	3.72	###	###			81.2	81.2	0.0
2017-May-08 Mon	###	###	3.57	3.59	10,031,642	17,906,480	###	###	###
2017-May-05 Fri	3.54	###	3.47	3.53			###	###	0.3
2017-May-04 Thu	3.72	3.73	###	###			###	###	0.0
2017-May-03 Wed	3.54	###	3.53	###	62,146,173	###	88.6	88.6	0.0
2017-May-02 Tue	3.45	3.57	3.43	3.56	12,120,086	###	###	###	0.3
2017-May-01 Mon	3.51	3.52	3.44	3.45	8,722,072	###	22.4	22.4	###
2017-Apr-28 Fri	3.42	3.49	3.4	3.48			###	###	0.2
2017-Apr-27 Thu	3.49	3.49	###	3.44	19,945,689	34,805,227	19.7	19.7	0.2
2017-Apr-26 Wed	###	###	###	###	4,658,153	0	33.9	33.9	0.0
2017-Apr-24 Mon	3.58	###	3.58	###	11,909,326	###	###	###	0.0
2017-Apr-21 Fri	###	###	3.57	###	6,637,086	###	69.6	69.6	0.0
2017-Apr-20 Thu	###	###	3.53	3.57	15,348,977	27,090,944	###	###	0.3
2017-Apr-19 Wed	###	###	###	###	7,309,723	0	71.0	71.0	0.0
2017-Apr-18 Tue	3.78	3.78	###	###			22.8	22.8	0.0
2017-Apr-13 Thu	3.81	3.82	3.72	3.8			35.3	35.3	###
2017-Apr-12 Wed	3.89	###	3.82	3.84			###	###	0.3
2017-Apr-11 Tue	###	###	###	3.87			###	###	###
2017-Apr-10 Mon	3.86	###	3.82	3.87			###	###	###
2017-Apr-07 Fri	3.77	3.87	3.72	3.85			86.7	86.7	0.3
2017-Apr-06 Thu	3.76	###	3.72	3.74			###	###	0.3
2017-Apr-05 Wed	3.74	3.82	3.74	3.8			###	###	###
2017-Apr-04 Tue	3.73	3.76	3.7	3.7	4,743,141	###	25.6	25.6	0.3
2017-Apr-03 Mon	3.79	3.81	3.73	3.74			###	###	0.3
2017-Mar-31 Fri	3.85	3.85	3.8	3.8	13,276,824	50,783,851	16.1	16.1	###
2017-Mar-30 Thu	3.88	3.88	3.79	3.83			###	###	###
2017-Mar-29 Wed	3.82	3.87	3.81	3.85			###	###	0.3
2017-Mar-28 Tue	3.8	3.82	3.76	3.81	5,620,155	21,300,387	67.2	67.2	0.3
2017-Mar-27 Mon	###	3.79	###	3.76	8,362,188	15,846,346	###	###	0.3
2017-Mar-24 Fri	###	3.725	###	3.71			82.3	82.3	###
2017-Mar-23 Thu	###	###	###	###			82.9	82.9	0.0
2017-Mar-22 Wed	###	###	3.58	###			28.2	28.2	0.0
2017-Mar-21 Tue	###	3.73	###	3.71			75.8	75.8	###
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	3.75	3.75	###	3.73	6,721,627	12,603,050	27.3	27.3	###
2017-Mar-16 Thu	###	3.75	###	3.74	14,468,780	###	###	###	0.3
2017-Mar-15 Wed	3.57	3.59	3.52	3.55			25.4	25.4	###
2017-Mar-14 Tue	3.57	3.59	3.54	3.57			###	###	0.3
2017-Mar-13 Mon	3.56	###	3.51	3.53			27.9	27.9	0.3
2017-Mar-10 Fri	3.55	###	3.51	3.59	7,329,071	###	###	###	###
2017-Mar-09 Thu	3.54	3.57	3.48	3.54	10,026,473	###	69.1	69.1	0.3
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	###	###	###			###	###	0.0
2017-Mar-06 Mon	3.7	3.7	###	###			###	###	0.0
2017-Mar-03 Fri	3.71	3.72	###	###	18,509,553	###	###	###	0.0
2017-Mar-02 Thu	3.81	3.81	3.75	3.77	6,454,425	24,397,726	###	###	###
2017-Mar-01 Wed	3.78	3.78	###	3.72			###	###	0.3
2017-Feb-28 Tue	3.78	3.85	3.78	3.8	9,006,124	###	78.5	78.5	###
2017-Feb-27 Mon	###	###	3.75	3.75	10,884,480	###	13.1	13.1	0.3
2017-Feb-24 Fri	###	###	###	###	7,715,181	0	24.7	24.7	0.0
2017-Feb-23 Thu	4	###	###	###	5,301,885	0	27.1	27.1	0.0
2017-Feb-22 Wed	###	###	###	###	9,311,579	0	82.3	82.3	0.0
2017-Feb-21 Tue	###	###	###	###			81.1	81.1	0.0
2017-Feb-20 Mon	###	###	###	###	4,803,321	0	25.3	25.3	0.0
2017-Feb-17 Fri	4	###	###	###			###	###	0.0
2017-Feb-16 Thu	###	###	###	###	4,847,420	0	76.2	76.2	0.0
2017-Feb-15 Wed	###	4	###	###	5,232,340	10,464,680	###	###	0.0
2017-Feb-14 Tue	###	4	###	###	4,890,048	###	###	###	0.0
2017-Feb-13 Mon	###	###	###	4			84.3	84.3	0.3
2017-Feb-10 Fri	3.85	###	3.85	###	8,313,158	16,002,829	###	###	0.0
2017-Feb-09 Thu	3.82	3.85	3.77	3.81	5,684,651	21,658,520	###	###	0.3
2017-Feb-08 Wed	3.81	3.87	3.81	3.82	5,630,876	###	68.2	68.2	0.3
2017-Feb-07 Tue	###	###	3.84	3.87			29.4	29.4	###
2017-Feb-06 Mon	###	###	###	###	4,125,423	0	###	###	0.0
2017-Feb-03 Fri	###	###	###	###	11,418,223	0	72.4	72.4	0.0
2017-Feb-02 Thu	###	###	###	###			20.8	20.8	0.0
2017-Feb-01 Wed	4	###	###	###	4,461,385	0	30.9	30.9	0.0
2017-Jan-31 Tue	4	###	###	4	9,156,147	0	###	###	0.3
2017-Jan-30 Mon	###	###	4	###			21.4	21.4	0.0
2017-Jan-27 Fri	###	###	###	###	7,725,126	0	###	###	0.0
2017-Jan-25 Wed	###	###	###	###	7,625,342	0	29.8	29.8	0.0
2017-Jan-24 Tue	###	###	###	4	8,995,086	0	###	###	0.3
2017-Jan-23 Mon	###	###	###	###	7,464,287	0	###	###	0.0
2017-Jan-20 Fri	###	###	###	###			28.9	28.9	0.0
2017-Jan-19 Thu	###	###	###	###	7,040,227	0	27.2	27.2	0.0
2017-Jan-18 Wed	###	4.155	###	###			88.8	88.8	0.0
2017-Jan-17 Tue	###	###	###	###	10,528,742	0	23.3	23.3	0.0
2017-Jan-16 Mon	###	###	###	###	5,766,927	0	23.8	23.8	0.0
2017-Jan-13 Fri	4.21	4.22	###	###	5,001,941	###	###	###	0.0
2017-Jan-12 Thu	4.21	4.24	4.2	4.23	12,208,771	###	75.3	75.3	0.3
2017-Jan-11 Wed	###	4.2	###	###			79.1	79.1	0.0
2017-Jan-10 Tue	###	###	###	###			76.3	76.3	0.0
2017-Jan-09 Mon	###	4.24	###	4.23	9,285,657	###	###	###	0.3
2017-Jan-06 Fri	###	###	###	###			24.1	24.1	0.0
2017-Jan-05 Thu	###	###	4.055	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	###			###	###	0.0
2017-Jan-03 Tue	###	###	###	###			22.4	22.4	0.0
2016-Dec-30 Fri	###	###	4	###			18.1	18.1	0.0
2016-Dec-29 Thu	###	4.045	###	###	5,441,188	###	###	###	0.0
2016-Dec-28 Wed	4	###	###	###	7,283,189	0	###	###	0.0
2016-Dec-23 Fri	###	3.955	###	###			74.5	74.5	0.0
2016-Dec-22 Thu	###	###	3.87	###			18.4	18.4	0.0
2016-Dec-21 Wed	4	4	###	###			###	###	0.0
2016-Dec-20 Tue	###	###	###	###	12,589,126	0	27.5	27.5	0.0
2016-Dec-19 Mon	###	###	###	###			34.8	34.8	0.0
2016-Dec-16 Fri	###	###	3.86	###			29.6	29.6	0.0
2016-Dec-15 Thu	4	###	###	###	42,253,689	0	23.1	23.1	0.0
2016-Dec-14 Wed	4.54	4.55	###	4.41	11,079,955	###	11.8	11.8	###
2016-Dec-13 Tue	4.5	###	4.455	4.54	9,886,057	###	###	###	0.3
2016-Dec-12 Mon	4.45	4.53	4.42	4.52			86.6	86.6	0.3
2016-Dec-09 Fri	###	###	4.26	###	7,244,772	###	###	###	0.0
2016-Dec-08 Thu	4.5	4.5	###	4.27			5.9	5.9	###
2016-Dec-07 Wed	4.4	4.45	###	###	8,232,379	18,317,043	22.7	22.7	0.0
2016-Dec-06 Tue	4.44	4.485	4.44	4.44			###	###	0.3
2016-Dec-05 Mon	###	4.42	4.26	4.4	7,108,571	###	90.0	90.0	0.3
2016-Dec-02 Fri	4.44	4.45	###	###	10,139,756	22,560,957	26.0	26.0	0.0
2016-Dec-01 Thu	###	4.45	4.29	###			###	###	0.0
2016-Nov-30 Wed	###	###	3.885	###			22.0	22.0	0.0
2016-Nov-29 Tue	###	###	###	###	7,219,681	0	24.8	24.8	0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	4.2	###	###	###			32.4	32.4	0.0
2016-Nov-24 Thu	4.23	###	###	###	6,723,986	0	###	###	0.0
2016-Nov-23 Wed	###	4.23	###	4.21			78.9	78.9	###
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	###	###	4	7,309,843	0	###	###	0.3
2016-Nov-18 Fri	###	###	3.82	3.89	9,545,222	18,231,374	28.6	28.6	0.3
2016-Nov-17 Thu	###	4	###	###			26.2	26.2	0.0
2016-Nov-16 Wed	###	###	###	###			24.8	24.8	0.0
2016-Nov-15 Tue	3.8	###	3.78	4	10,099,957	###	94.4	94.4	0.3
2016-Nov-14 Mon	3.75	3.84	3.71	3.82			###	###	0.3
2016-Nov-11 Fri	3.75	3.89	3.75	3.81	18,289,355	###	###	###	0.3
2016-Nov-10 Thu	###	###	###	3.58			###	###	0.3
2016-Nov-09 Wed	3.75	3.76	###	3.44			###	###	0.2
2016-Nov-08 Tue	3.54	3.74	3.54	3.72			###	###	0.3
2016-Nov-07 Mon	###	3.53	###	3.5	9,832,177	###	###	###	0.3
2016-Nov-04 Fri	###	3.4	###	###			83.3	83.3	0.0
2016-Nov-03 Thu	###	3.41	###	###	5,894,352	10,049,870	84.6	84.6	0.0
2016-Nov-02 Wed	3.45	3.48	###	###			###	###	0.0
2016-Nov-01 Tue	3.5	3.51	3.44	3.51	4,094,554	14,228,575	74.9	74.9	###
2016-Oct-31 Mon	3.52	###	3.5	3.57	5,359,882	###	80.0	80.0	0.3
2016-Oct-28 Fri	3.56	###	3.53	3.56	9,630,048	###	72.2	72.2	0.3
2016-Oct-27 Thu	###	###	3.51	3.52			###	###	###
2016-Oct-26 Wed	###	###	3.55	3.59	8,353,453	14,827,379	###	###	###
2016-Oct-25 Tue	3.8	3.8	3.675	3.7	5,405,744	###	###	###	0.3
2016-Oct-24 Mon	3.87	3.87	3.71	3.73			10.9	10.9	###
2016-Oct-21 Fri	3.8	3.85	3.78	3.84	6,252,258	###	81.9	81.9	0.3
2016-Oct-20 Thu	3.77	3.845	3.76	3.82			81.0	81.0	0.3
2016-Oct-19 Wed	3.7	3.78	###	###			23.5	23.5	0.0
2016-Oct-18 Tue	###	###	###	###			80.7	80.7	0.0
2016-Oct-17 Mon	3.71	###	###	###	6,689,978	0	###	###	0.0
2016-Oct-14 Fri	3.7	3.755	###	3.71	7,831,858	###	###	###	###
2016-Oct-13 Thu	3.8	3.84	###	3.72			16.1	16.1	0.3
2016-Oct-12 Wed	3.86	3.88	3.82	3.84			###	###	0.3
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	3.88	3.89	3.78	3.79			17.2	17.2	###
2016-Oct-07 Fri	###	###	3.89	###			10.6	10.6	0.0
2016-Oct-06 Thu	###	###	###	4			86.3	86.3	0.3
2016-Oct-05 Wed	3.8	3.89	3.77	3.86			85.6	85.6	0.3
2016-Oct-04 Tue	3.73	3.8	3.72	3.8	8,019,728	30,154,177	83.3	83.3	###
2016-Oct-03 Mon	###	3.745	###	3.7			###	###	0.3
2016-Sep-30 Fri	###	3.7	3.555	###	13,365,357	###	###	###	0.0
2016-Sep-29 Thu	###	3.74	###	###	16,818,878	###	66.6	66.6	0.0
2016-Sep-28 Wed	3.5	3.52	3.41	3.41			13.2	13.2	###
2016-Sep-27 Tue	3.56	3.58	3.49	3.52			23.1	23.1	###
2016-Sep-26 Mon	3.57	###	3.53	3.56			32.3	32.3	0.3
2016-Sep-23 Fri	3.7	3.71	###	###			###	###	0.0
2016-Sep-22 Thu	###	3.72	###	###			###	###	0.0
2016-Sep-21 Wed	3.57	###	3.52	3.59			73.4	73.4	###
2016-Sep-20 Tue	3.59	###	3.5	3.53	8,576,078	###	###	###	0.3
2016-Sep-19 Mon	3.55	###	3.53	3.59			###	###	###
2016-Sep-16 Fri	3.5	3.59	###	3.48			###	###	0.2
2016-Sep-15 Thu	3.4	3.45	###	3.41			###	###	###
2016-Sep-14 Wed	###	###	3.49	3.51	17,119,357	29,873,277	7.3	7.3	###
2016-Sep-13 Tue	3.85	3.85	3.71	3.72			12.2	12.2	0.3
2016-Sep-12 Mon	3.86	3.88	3.76	3.79			26.9	26.9	###
2016-Sep-09 Fri	###	###	4	4	15,496,524	30,993,048	###	###	0.3
2016-Sep-08 Thu	###	4.2	###	###			###	###	0.0
2016-Sep-07 Wed	###	4.43	4.2	4.2			8.3	8.3	###
2016-Sep-06 Tue	4.48	4.48	4.41	4.42			20.5	20.5	0.3
2016-Sep-05 Mon	###	4.46	###	4.43	4,963,673	###	82.0	82.0	###
2016-Sep-02 Fri	4.26	###	###	###	5,241,428	0	78.6	78.6	0.0
2016-Sep-01 Thu	###	###	4.29	###			###	###	0.0
2016-Aug-31 Wed	4.45	4.48	4.4	4.44			38.3	38.3	0.3
2016-Aug-30 Tue	4.5	4.54	4.47	4.5			###	###	###
2016-Aug-29 Mon	4.48	4.49	4.43	4.49			###	###	###
2016-Aug-26 Fri	4.45	4.52	4.42	4.48			###	###	###
2016-Aug-25 Thu	4.47	###	4.41	4.44	4,910,049	10,826,658	31.7	31.7	0.3
2016-Aug-24 Wed	4.56	4.58	4.5	4.54			34.7	34.7	0.3
2016-Aug-23 Tue	4.51	###	4.44	4.52	6,453,643	14,327,087	###	###	0.3
2016-Aug-22 Mon	4.79	4.79	4.49	4.52	15,901,871	73,784,681	###	###	0.3
2016-Aug-19 Fri	###	###	4.85	4.85	9,033,158	###	13.6	13.6	###
2016-Aug-18 Thu	###	###	4.89	###	5,721,084	13,988,050	29.3	29.3	0.0
2016-Aug-17 Wed	###	###	4.83	###			73.4	73.4	0.0
2016-Aug-16 Tue	4.81	###	4.81	###			85.9	85.9	0.0
2016-Aug-15 Mon	###	4.79	###	4.78			88.3	88.3	###
2016-Aug-12 Fri	4.73	4.74	###	4.73			64.6	64.6	0.3
2016-Aug-11 Thu	4.59	###	4.53	4.55			26.2	26.2	0.3
2016-Aug-10 Wed	4.75	4.75	4.655	###	3,928,926	18,475,774	###	###	0.0
2016-Aug-09 Tue	4.7	4.8	4.7	4.76	5,660,678	26,888,220	###	###	###
2016-Aug-08 Mon	###	###	###	###	3,795,221	0	32.8	32.8	0.0
2016-Aug-05 Fri	###	4.71	###	###	6,566,677	15,464,524	###	###	0.0
2016-Aug-04 Thu	4.45	###	4.43	4.59	10,060,441	22,283,876	###	###	0.3
2016-Aug-03 Wed	4.27	###	4.26	###	8,336,173	17,756,048	###	###	0.0
2016-Aug-02 Tue	###	###	4.23	4.23			###	###	0.3
2016-Aug-01 Mon	4.42	4.5	4.42	4.49			82.2	82.2	###
2016-Jul-29 Fri	4.44	4.45	###	###			23.8	23.8	0.0
2016-Jul-28 Thu	4.5	4.51	4.445	4.46			###	###	0.3
2016-Jul-27 Wed	4.51	###	4.51	4.56			###	###	0.3
2016-Jul-26 Tue	4.58	4.59	###	4.56	10,084,149	23,143,121	33.8	33.8	0.3
2016-Jul-25 Mon	4.84	4.85	###	###	6,423,587	###	###	###	0.0
2016-Jul-22 Fri	4.83	###	4.8	4.83			72.3	72.3	0.3
2016-Jul-21 Thu	###	###	4.84	###			###	###	0.0
2016-Jul-20 Wed	4.82	4.86	4.8	4.86			###	###	0.3
2016-Jul-19 Tue	4.79	4.89	4.79	4.88	5,361,584	###	86.1	86.1	0.3
2016-Jul-18 Mon	4.82	4.85	4.79	4.85	5,154,124	24,842,877	###	###	###
2016-Jul-15 Fri	4.8	4.83	4.755	4.77			27.8	27.8	###
2016-Jul-14 Thu	4.75	4.79	4.71	4.75			68.3	68.3	###
2016-Jul-13 Wed	4.82	4.83	4.75	4.8			28.9	28.9	0.3
2016-Jul-12 Tue	4.77	4.78	###	4.7			###	###	0.3
2016-Jul-11 Mon	4.8	4.85	4.71	4.81			66.3	66.3	###
2016-Jul-08 Fri	###	4.76	4.58	4.76			87.4	87.4	###
2016-Jul-07 Thu	###	4.75	###	4.75			81.6	81.6	###
2016-Jul-06 Wed	4.59	###	4.47	4.57			32.0	32.0	###
2016-Jul-05 Tue	4.7	4.8	4.7	4.72	4,414,855	###	###	###	0.3
2016-Jul-04 Mon	###	4.77	###	4.75	5,123,557	12,219,683	###	###	###
2016-Jul-01 Fri	###	4.7	4.585	###			63.0	63.0	0.0
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	4.53	4.54			###	###	0.3
2016-Jun-28 Tue	4.51	4.56	###	4.54	11,971,049	###	75.5	75.5	0.3
2016-Jun-27 Mon	4.59	###	4.54	###			###	###	0.0
2016-Jun-24 Fri	###	###	4.47	###	26,714,172	59,706,174	###	###	0.0
2016-May-26 Thu	###	4.51	###	4.49			87.9	87.9	###
2016-May-25 Wed	###	###	4.28	4.28	14,725,952	###	###	###	0.3
2016-May-24 Tue	4.23	4.26	###	###			###	###	0.0
2016-May-23 Mon	###	###	4.225	4.25			20.3	20.3	###
2016-May-20 Fri	4.28	###	4.245	###	8,087,989	17,166,756	###	###	0.0
2016-May-19 Thu	###	###	###	4.23			###	###	0.3
2016-May-18 Wed	4.41	4.44	4.355	###			31.7	31.7	0.0
2016-May-17 Tue	4.26	4.4	4.22	###	10,581,249	45,605,183	88.7	88.7	0.0
2016-May-16 Mon	###	4.22	###	###	6,769,276	14,283,172	70.4	70.4	0.0
2016-May-13 Fri	4.27	4.27	###	###	8,422,444	###	###	###	0.0
2016-May-12 Thu	###	4.28	###	4.28	11,196,275	23,960,028	84.0	84.0	0.3
2016-May-11 Wed	###	###	###	###	9,326,153	0	14.4	14.4	0.0
2016-May-10 Tue	###	###	###	###	8,744,043	0	33.9	33.9	0.0
2016-May-09 Mon	4.21	4.29	###	###	8,888,973	19,066,847	24.5	24.5	0.0
2016-May-06 Fri	4.23	4.28	###	###			###	###	0.0
2016-May-05 Thu	###	###	4.22	###	10,797,070	###	72.3	72.3	0.0
2016-May-04 Wed	4.5	4.51	###	4.2			###	###	###
2016-May-03 Tue	###	###	4.51	###	8,854,675	###	###	###	0.0
2016-May-02 Mon	4.77	4.78	###	4.72			###	###	0.3
2016-Apr-29 Fri	4.7	4.8	###	4.8	10,087,427	24,209,824	###	###	0.3
2016-Apr-28 Thu	###	4.7	4.58	4.7			81.3	81.3	0.3
2016-Apr-27 Wed	4.59	###	4.49	4.54	10,782,071	24,205,749	30.4	30.4	0.3
2016-Apr-26 Tue	###	###	###	4.45	10,047,973	0	15.1	15.1	0.3
2016-Apr-22 Fri	4.52	###	4.48	###			###	###	0.0
2016-Apr-21 Thu	###	###	###	###			93.4	93.4	0.0
2016-Apr-20 Wed	###	4.26	4.155	4.21	15,103,541	63,548,148	###	###	###
2016-Apr-19 Tue	4	###	###	###	9,172,726	0	83.8	83.8	0.0
2016-Apr-18 Mon	###	###	3.8	3.88			28.9	28.9	0.3
2016-Apr-15 Fri	###	###	###	###			###	###	0.0
2016-Apr-14 Thu	###	###	###	###	8,297,020	0	###	###	0.0
2016-Apr-13 Wed	###	###	###	###	19,540,786	0	###	###	0.0
2016-Apr-12 Tue	###	###	3.875	###			###	###	0.0
2016-Apr-11 Mon	###	3.985	###	###			70.5	70.5	0.0
2016-Apr-08 Fri	3.73	3.86	3.71	3.83			86.8	86.8	###
2016-Apr-07 Thu	3.8	###	3.79	3.82	10,152,679	19,239,326	75.4	75.4	0.3
2016-Apr-06 Wed	###	3.75	###	###	9,275,728	###	###	###	0.0
2016-Apr-05 Tue	###	###	3.53	3.55			17.4	17.4	###
2016-Apr-04 Mon	3.87	3.88	3.74	3.75	7,619,949	###	###	###	0.3
2016-Apr-01 Fri	###	###	3.84	###			15.6	15.6	0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###	9,599,477	0	###	###	0.0
2016-Mar-24 Thu	###	###	3.84	###			###	###	0.0
2016-Mar-23 Wed	###	3.975	3.89	###	7,146,075	###	32.1	32.1	0.0
2016-Mar-22 Tue	###	###	###	###	5,231,726	0	19.4	19.4	0.0
2016-Mar-21 Mon	###	###	###	###			13.5	13.5	0.0
2016-Mar-18 Fri	###	###	4	###			34.1	34.1	0.0
2016-Mar-17 Thu	###	###	###	###	11,947,521	0	###	###	0.0
2016-Mar-16 Wed	3.79	3.82	3.73	3.8			69.2	69.2	###
2016-Mar-15 Tue	###	###	3.83	3.86					0.3
2016-Mar-14 Mon	###	###	###	###			85.0	85.0	0.0
2016-Mar-11 Fri	3.77	3.89	3.74	3.86	5,149,820	###	###	###	0.3
2016-Mar-10 Thu	###	###	3.83	3.83	6,918,956	###	20.3	20.3	###
2016-Mar-09 Wed	3.75	3.82	###	3.79	9,330,485	17,821,226	###	###	###
2016-Mar-08 Tue	###	###	3.83	3.89			###	###	0.3
2016-Mar-07 Mon	###	###	3.79	###			15.6	15.6	0.0
2016-Mar-04 Fri	3.77	###	3.7	###	13,141,073	24,310,985	86.3	86.3	0.0
2016-Mar-03 Thu	###	3.74	###	###			72.0	72.0	0.0
2016-Mar-02 Wed	3.49	###	3.49	###			###	###	0.0
2016-Mar-01 Tue	###	3.455	###	3.43			###	###	0.2
2016-Feb-29 Mon	3.2	###	###	###	8,135,954	0	###	###	0.0
2016-Feb-26 Fri	3.23	###	###	3.22	16,218,726	0	33.1	33.1	0.2
2016-Feb-25 Thu	###	3.21	###	###			###	###	0.0
2016-Feb-24 Wed	3.2	3.26	###	###	10,936,480	###	20.0	20.0	0.0
2016-Feb-23 Tue	3.5	3.57	###	###			###	###	0.0
2016-Feb-22 Mon	###	3.4	3.28	###	13,816,780	46,148,045	###	###	0.0
2016-Feb-19 Fri	3.41	3.45	3.23	###	20,355,177	###	###	###	0.0
2016-Feb-18 Thu	3.45	###	3.41	3.54			###	###	0.3
2016-Feb-17 Wed	###	###	3.25	3.29	17,516,425	###	###	###	###
2016-Feb-16 Tue	3.25	3.48	###	3.41			###	###	###
2016-Feb-15 Mon	###	###	###	3.22	15,660,581	0	14.4	14.4	0.2
2016-Feb-12 Fri	3	###	###	###			###	###	0.0
2016-Feb-11 Thu	###	3.085	###	###			89.9	89.9	0.0
2016-Feb-10 Wed	###	###	2.8	###	12,599,525	###	86.2	86.2	0.0
2016-Feb-09 Tue	###	###	3.025	###			###	###	0.0
2016-Feb-08 Mon	###	3.22	###	3.22			91.8	91.8	0.2
2016-Feb-05 Fri	###	3.22	###	3.21			91.7	91.7	###
2016-Feb-04 Thu	###	3.185	###	###			###	###	0.0
2016-Feb-03 Wed	2.79	2.83	###	2.77			###	###	0.2
2016-Feb-02 Tue	###	###	###	###			39.0	39.0	0.0
2016-Feb-01 Mon	3.25	3.26	3.025	###			###	###	0.0
2016-Jan-29 Fri	###	###	###	###			90.3	90.3	0.0
2016-Jan-28 Thu	###	###	2.88	###			###	###	0.0
2016-Jan-27 Wed	###	###	2.85	2.88	9,365,620	###	###	###	0.2
2016-Jan-25 Mon	3	###	2.86	###			17.8	17.8	0.0
2016-Jan-22 Fri	2.74	2.885	2.71	2.84			89.0	89.0	0.2
2016-Jan-21 Thu	2.52	2.73	2.47	2.56	21,297,221	55,372,774	###	###	0.2
2016-Jan-20 Wed	###	2.73	2.46	2.48			8.2	8.2	0.2
2016-Jan-19 Tue	###	2.7	2.54	###	14,963,189	39,203,555	###	###	0.0
2016-Jan-18 Mon	2.71	2.73	###	###			13.9	13.9	0.0
2016-Jan-15 Fri	###	###	2.84	2.87	12,082,178	###	###	###	###
2016-Jan-14 Thu	###	2.945	2.84	2.86	11,678,386	###	18.1	18.1	0.2
2016-Jan-13 Wed	###	###	2.89	###			###	###	0.0
2016-Jan-12 Tue	###	###	###	###	13,524,482	0	###	###	0.0
2016-Jan-11 Mon	3.28	###	###	3.21			17.3	17.3	###
2016-Jan-08 Fri	3.2	3.42	3.2	###			###	###	0.0
2016-Jan-07 Thu	###	3.43	3.22	3.25			###	###	0.2
2016-Jan-06 Wed	3.73	3.73	3.49	3.51			5.4	5.4	###
2016-Jan-05 Tue	3.78	3.81	3.7	3.74	5,668,882	21,286,651	26.9	26.9	0.3
2016-Jan-04 Mon	3.72	###	3.7	3.83	7,504,272	###	###	###	###
2015-Dec-31 Thu	3.77	3.77	###	###	3,823,871	###	###	###	0.0
2015-Dec-30 Wed	3.87	3.87	3.77	3.78	5,003,475	19,113,274	###	###	0.3
2015-Dec-29 Tue	3.75	3.81	3.72	3.79			70.3	70.3	###
2015-Dec-24 Thu	3.82	3.84	3.77	3.8	5,065,627	###	25.4	25.4	###
2015-Dec-23 Wed	3.74	3.78	###	3.7			18.0	18.0	0.3
2015-Dec-22 Tue	###	3.73	###	3.71	9,566,825	17,842,128	87.0	87.0	###
2015-Dec-21 Mon	3.43	###	3.42	###	9,775,788	###	93.4	93.4	0.0
2015-Dec-18 Fri	3.4	3.575	###	3.46			80.4	80.4	0.2
2015-Dec-17 Thu	###	3.56	###	3.48	15,773,979	28,077,682	###	###	0.2
2015-Dec-16 Wed	3.4	3.5	###	3.45	12,250,020	###	77.9	77.9	###
2015-Dec-15 Tue	###	###	3.23	3.28			###	###	0.2
2015-Dec-14 Mon	###	3.45	###	###	12,400,480	21,390,828	###	###	0.0
2015-Dec-11 Fri	3.49	3.54	3.48	3.51			###	###	###
2015-Dec-10 Thu	3.54	3.59	3.45	3.52			###	###	###
2015-Dec-09 Wed	###	3.52	###	3.5			###	###	0.3
2015-Dec-08 Tue	3.53	3.57	3.24	###			7.4	7.4	0.0
2015-Dec-07 Mon	4.2	4.2	3.8	3.81	23,489,271	93,957,084	3.8	3.8	0.3
2015-Dec-04 Fri	###	4.26	###	4.23	20,368,775	###	###	###	0.3
2015-Dec-03 Thu	###	###	###	###	15,153,788	0	92.4	92.4	0.0
2015-Dec-02 Wed	###	###	###	###	85,542	0	###	###	0.0
2015-Dec-01 Tue	4	###	###	###	14,273,643	0	###	###	0.0
2015-Nov-30 Mon	4	###	###	###	23,508,024	0	###	###	0.0
2015-Nov-27 Fri	###	###	###	###			###	###	0.0
2015-Nov-26 Thu	###	###	###	###			17.3	17.3	0.0
2015-Nov-25 Wed	###	4.25	###	###			86.2	86.2	0.0
2015-Nov-24 Tue	###	###	4	###	13,352,151	###	###	###	0.0
2015-Nov-23 Mon	###	###	###	4			###	###	0.3
2015-Nov-20 Fri	4.22	4.24	###	###			16.8	16.8	0.0
2015-Nov-19 Thu	4.44	4.44	4.28	###	13,303,645	###	13.9	13.9	0.0
2015-Nov-18 Wed	4.29	4.43	4.24	4.41			###	###	###
2015-Nov-17 Tue	4.22	###	4.2	###			88.0	88.0	0.0
2015-Nov-16 Mon	3.89	###	3.84	###			###	###	0.0
2015-Nov-13 Fri	###	###	3.8	###	29,259,746	###	###	###	0.0
2015-Nov-12 Thu	###	4.55	4.2	###			17.8	17.8	0.0
2015-Nov-11 Wed	###	###	###	###	0				0.0
2015-Nov-10 Tue	###	###	###	###	0				0.0
2015-Nov-09 Mon	###	###	###	###	0				0.0
2015-Nov-06 Fri	###	###	5.825	###			###	###	0.0
2015-Nov-05 Thu	6	###	###	###			###	###	0.0
2015-Nov-04 Wed	###	###	###	###	6,971,785	0	###	###	0.0
2015-Nov-03 Tue	###	6.28	###	6.21	5,649,953	17,740,852	###	###	###
2015-Nov-02 Mon	###	###	###	###	5,421,956	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	5.84	9,558,159	0	###	###	0.4
2015-Oct-29 Thu	6.24	###	###	###			###	###	0.0
2015-Oct-28 Wed	6.23	6.27	###	###			###	###	0.0
2015-Oct-27 Tue	###	6.44	###	###			38.7	38.7	0.0
2015-Oct-26 Mon	6.51	6.53	6.4	6.42	5,442,680	35,186,926	22.5	22.5	0.5
2015-Oct-23 Fri	6.51	6.54	###	6.46	11,759,170	38,452,485	25.7	25.7	###
2015-Oct-22 Thu	###	6.56	###	###			25.7	25.7	0.0
2015-Oct-21 Wed	5.24	5.47	5.23	5.44			89.3	89.3	0.4
2015-Oct-20 Tue	###	###	5.175	5.29			###	###	0.4
2015-Oct-19 Mon	###	###	5.45	5.46	4,994,382	###	14.1	14.1	###
2015-Oct-16 Fri	5.55	###	5.43	5.54	7,700,520	###	###	###	0.4
2015-Oct-15 Thu	###	5.44	###	###			###	###	0.0
2015-Oct-14 Wed	5.43	5.43	###	###			###	###	0.0
2015-Oct-13 Tue	###	5.78	5.52	5.56	11,947,140	67,501,341	24.8	24.8	0.4
2015-Oct-12 Mon	###	###	5.71	###	9,612,622	###	25.0	25.0	0.0
2015-Oct-09 Fri	5.73	###	###	###			90.6	90.6	0.0
2015-Oct-08 Thu	5.21	5.52	###	5.5	20,554,126	56,729,387	###	###	0.4
2015-Oct-07 Wed	###	###	###	###	13,450,871	0	###	###	0.0
2015-Oct-06 Tue	4.53	4.57	4.49	4.53			76.8	76.8	###
2015-Oct-05 Mon	4.25	4.44	4.21	4.43			92.2	92.2	###
2015-Oct-02 Fri	###	4.29	###	###	6,667,250	14,301,251	70.5	70.5	0.0
2015-Oct-01 Thu	###	4.22	###	###	15,456,825	###	###	###	0.0
2015-Sep-30 Wed	4.2	4.23	###	###	28,485,972	###	6.1	6.1	0.0
2015-Sep-29 Tue	4.51	4.53	4.28	4.28			###	###	0.3
2015-Sep-28 Mon	###	4.71	4.57	4.71	5,992,641	27,805,854	66.4	66.4	###
2015-Sep-25 Fri	4.89	4.89	###	###			###	###	0.0
2015-Sep-24 Thu	###	###	4.75	4.82			###	###	0.3
2015-Sep-23 Wed	4.87	###	4.83	4.85	9,946,950	24,021,884	32.2	32.2	###
2015-Sep-22 Tue	###	5	4.87	###			83.6	83.6	0.0
2015-Sep-21 Mon	###	4.79	4.56	4.78			92.2	92.2	###
2015-Sep-18 Fri	###	###	4.75	4.75			4.4	4.4	###
2015-Sep-17 Thu	###	###	###	5			###	###	0.4
2015-Sep-16 Wed	4.73	###	###	###			91.0	91.0	0.0
2015-Sep-15 Tue	4.47	###	4.42	###	11,935,324	###	93.6	93.6	0.0
2015-Sep-14 Mon	4.53	4.56	###	4.51	13,889,256	###	32.4	32.4	0.3
2015-Sep-11 Fri	4.47	4.52	###	4.46	14,107,882	###	###	###	0.3
2015-Sep-10 Thu	4.52	4.53	4.41	4.43			###	###	###
2015-Sep-09 Wed	###	4.75	4.56	###			64.9	64.9	0.0
2015-Sep-08 Tue	4.44	4.725	###	4.41	17,227,186	40,699,226	###	###	###
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	4.47	4.55	4.28	###	15,788,279	69,705,251	###	###	0.0
2015-Sep-03 Thu	4.88	4.88	4.45	4.53			5.0	5.0	###
2015-Sep-02 Wed	4.56	4.81	4.52	4.75	15,456,271	###	90.7	90.7	###
2015-Sep-01 Tue	###	###	4.78	4.79			###	###	0.3
2015-Aug-31 Mon	###	5.4	###	###			13.1	13.1	0.0
2015-Aug-28 Fri	5.49	5.58	5.2	###			10.6	10.6	0.0
2015-Aug-27 Thu	###	###	###	###			5.4	5.4	0.0
2015-Aug-26 Wed	###	###	4.81	###			###	###	0.0
2015-Aug-25 Tue	4.72	###	4.71	###			###	###	0.0
2015-Aug-24 Mon	5.42	5.42	###	###			###	###	0.0
2015-Aug-21 Fri	5.56	###	###	###			75.7	75.7	0.0
2015-Aug-20 Thu	5.86	5.87	###	###	9,669,857	###	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			87.7	87.7	0.0
2015-Aug-18 Tue	6	###	5.82	5.84			###	###	0.4
2015-Aug-17 Mon	6.23	6.26	###	###			###	###	0.0
2015-Aug-14 Fri	6.52	6.55	###	###			2.3	2.3	0.0
2015-Aug-13 Thu	6.51	6.7	6.51	6.58			###	###	0.5
2015-Aug-12 Wed	6.76	6.79	6.45	6.47	8,589,841	56,864,747	11.0	11.0	0.5
2015-Aug-11 Tue	6.87	###	6.79	6.8			###	###	0.5
2015-Aug-10 Mon	6.81	6.87	6.71	6.71	4,626,178	31,411,748	###	###	###
2015-Aug-07 Fri	6.85	###	6.76	6.76			###	###	0.5
2015-Aug-06 Thu	###	###	6.88	###			18.1	18.1	0.0
2015-Aug-05 Wed	###	###	7.025	###			###	###	0.0
2015-Aug-04 Tue	###	7.23	###	###			30.4	30.4	0.0
2015-Aug-03 Mon	###	###	7.29	###			###	###	0.0
2015-Jul-31 Fri	7.44	7.44	###	7.4			24.0	24.0	0.5
2015-Jul-30 Thu	7.21	7.45	7.21	7.43			###	###	###
2015-Jul-29 Wed	7.24	7.26	###	###			20.2	20.2	0.0
2015-Jul-28 Tue	###	###	###	###	6,982,940	0	###	###	0.0
2015-Jul-27 Mon	###	###	###	###	3,670,621	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	###	3,874,754	0	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	5,457,342	0	23.4	23.4	0.0
2015-Jul-22 Wed	7.46	7.5	7.25	7.25			###	###	0.5
2015-Jul-21 Tue	7.52	7.53	7.44	7.47	3,266,626	###	###	###	###
2015-Jul-20 Mon	###	###	7.46	7.54			###	###	0.5
2015-Jul-17 Fri	7.72	7.77	7.57	###	3,217,024	24,674,574	21.6	21.6	0.0
2015-Jul-16 Thu	7.81	7.82	###	7.72	2,875,775	11,244,280	###	###	###
2015-Jul-15 Wed	###	7.85	7.675	7.83	3,183,327	24,710,575	###	###	###
2015-Jul-14 Tue	7.42	###	7.42	###	3,505,422	###	86.8	86.8	0.0
2015-Jul-13 Mon	7.58	7.58	7.44	7.48			20.3	20.3	0.5
2015-Jul-10 Fri	###	7.7	7.57	###	4,041,922	30,860,074	30.3	30.3	0.0
2015-Jul-09 Thu	###	7.51	7.21	7.48			84.5	84.5	0.5
2015-Jul-08 Wed	###	###	7.4	7.45			23.1	23.1	0.5
2015-Jul-07 Tue	7.45	7.7	7.45	7.7			89.4	89.4	0.6
2015-Jul-06 Mon	7.87	7.885	###	7.74	3,570,828	14,077,989	###	###	0.6
2015-Jul-03 Fri	8.2	8.2	###	###	5,471,946	22,434,978	###	###	0.0
2015-Jul-02 Thu	8	###	###	8.27			###	###	###
2015-Jul-01 Wed	###	###	7.88	###			76.1	76.1	0.0
2015-Jun-30 Tue	7.82	###	7.8	7.83			61.1	61.1	###
2015-Jun-29 Mon	###	###	7.86	###			###	###	0.0
2015-Jun-26 Fri	###	###	###	###	9,045,473	0	24.3	24.3	0.0
2015-Jun-25 Thu	###	###	8.21	8.22	3,609,158	###	26.2	26.2	0.6
2015-Jun-24 Wed	###	8.45	###	###	3,894,747	###	73.8	73.8	0.0
2015-Jun-23 Tue	###	###	8.21	###	4,947,275	###	77.4	77.4	0.0
2015-Jun-22 Mon	8.28	8.28	###	8.24			29.6	29.6	0.6
2015-Jun-19 Fri	###	8.44	8.245	###	7,340,127	###	###	###	0.0
2015-Jun-18 Thu	###	8.325	8.125	###	9,190,421	###	87.5	87.5	0.0
2015-Jun-17 Wed	###	###	###	###	3,902,372	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	###			22.2	22.2	0.0
2015-Jun-15 Mon	8.22	###	###	###	3,717,851	0	###	###	0.0
2015-Jun-12 Fri	8.27	###	###	###	4,852,975	0	###	###	0.0
2015-Jun-11 Thu	###	8.28	###	8.27			78.6	78.6	###
2015-Jun-10 Wed	###	###	###	###	4,064,283	0	###	###	0.0
2015-Jun-09 Tue	7.82	###	7.8	8	3,655,342	###	88.8	88.8	###
2015-Jun-05 Fri	###	###	7.79	###	3,467,278	13,505,047	###	###	0.0
2015-Jun-04 Thu	8	###	7.83	###	4,549,980	17,813,171	40.1	40.1	0.0
2015-Jun-03 Wed	###	###	###	8	4,285,053	0	24.1	24.1	###
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	###	3,654,988	0	32.7	32.7	0.0
2015-May-29 Fri	8.23	###	###	8.25			67.7	67.7	###
2015-May-28 Thu	8.22	8.23	###	###	3,456,044	14,221,621	###	###	0.0
2015-May-27 Wed	8.2	###	###	8.23	4,174,977	0	76.4	76.4	0.6
2015-May-26 Tue	###	8.45	###	###			68.8	68.8	0.0
2015-May-25 Mon	###	###	###	8.27			###	###	###
2015-May-22 Fri	###	###	8	###			###	###	0.0
2015-May-21 Thu	7.88	###	7.75	###	5,894,474	22,841,086	###	###	0.0
2015-May-20 Wed	###	###	7.71	7.78			###	###	0.6
2015-May-19 Tue	8.25	8.25	###	###	7,342,020	###	18.1	18.1	0.0
2015-May-18 Mon	8.43	8.47	8.2	8.2	5,249,354	###	###	###	0.6
2015-May-15 Fri	8.7	8.71	###	8.46			###	###	0.6
2015-May-14 Thu	8.73	8.75	8.58	###			###	###	0.0
2015-May-13 Wed	8.8	###	###	8.71	5,726,784	0	18.3	18.3	0.6
2015-May-12 Tue	8.71	8.76	###	###	4,386,828	###	23.6	23.6	0.0
2015-May-11 Mon	8.72	8.77	8.59	8.59			###	###	###
2015-May-08 Fri	8.85	###	8.55	8.59			11.2	11.2	###
2015-May-07 Thu	###	###	8.88	###	9,569,352	42,487,922	###	###	0.0
2015-May-06 Wed	8.85	###	8.79	###	8,500,273	###	90.8	90.8	0.0
2015-May-05 Tue	8.76	8.89	8.72	8.76			76.1	76.1	0.6
2015-May-04 Mon	8.49	8.7	8.47	###			###	###	0.0
2015-May-01 Fri	8.41	8.48	###	###	5,848,840	24,799,081	24.7	24.7	0.0
2015-Apr-30 Thu	###	8.52	###	###	9,505,427	###	22.9	22.9	0.0
2015-Apr-29 Wed	###	8.41	8.21	8.28	6,398,040	###	30.3	30.3	###
2015-Apr-28 Tue	###	8.5	8.25	###			76.7	76.7	0.0
2015-Apr-27 Mon	###	###	###	###			90.9	90.9	0.0
2015-Apr-24 Fri	###	###	###	8	13,077,383	0	64.3	64.3	###
2015-Apr-23 Thu	7.76	7.86	###	7.8	4,542,949	17,853,789	76.9	76.9	0.6
2015-Apr-22 Wed	7.89	7.89	###	7.74	6,029,127	###	###	###	0.6
2015-Apr-21 Tue	8	###	7.85	7.88			###	###	0.6
2015-Apr-20 Mon	###	###	7.81	###			75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###	5,681,823	0	28.8	28.8	0.0
2015-Apr-16 Thu	###	###	###	###	8,308,827	0	26.8	26.8	0.0
2015-Apr-15 Wed	7.77	7.86	7.71	7.72	6,156,485	###	29.9	29.9	###
2015-Apr-14 Tue	7.7	7.75	###	###			31.2	31.2	0.0
2015-Apr-13 Mon	7.55	7.75	7.55	###	5,027,480	38,460,222	###	###	0.0
2015-Apr-10 Fri	7.45	7.55	7.42	7.52			80.2	80.2	0.5
2015-Apr-09 Thu	7.25	7.41	###	###			###	###	0.0
2015-Apr-08 Wed	###	7.41	7.25	7.41			77.4	77.4	###
2015-Apr-07 Tue	###	###	###	###	5,487,470	0	###	###	0.0
2015-Apr-02 Thu	7	###	###	###	5,927,087	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			18.7	18.7	0.0
2015-Mar-31 Tue	###	###	###	###	6,449,683	0	###	###	0.0
2015-Mar-30 Mon	###	###	7	###			9.6	9.6	0.0
2015-Mar-27 Fri	###	###	7.5	7.53	8,996,483	###	15.3	15.3	0.5
2015-Mar-26 Thu	###	###	###	7.55			###	###	###
2015-Mar-25 Wed	7.44	7.44	###	###	3,345,847	12,446,550	###	###	0.0
2015-Mar-24 Tue	###	7.4	###	###			76.4	76.4	0.0
2015-Mar-23 Mon	###	7.44	7.28	7.29			###	###	###
2015-Mar-20 Fri	###	###	###	###	10,448,883	0	###	###	0.0
2015-Mar-19 Thu	7.25	7.25	###	###			18.0	18.0	0.0
2015-Mar-18 Wed	###	###	###	###	4,724,185	0	19.5	19.5	0.0
2015-Mar-17 Tue	###	7.26	###	###			###	###	0.0
2015-Mar-16 Mon	###	###	###	###	8,755,657	0	###	###	0.0
2015-Mar-13 Fri	7.29	7.29	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	7.23	###	5,814,846	###	22.4	22.4	0.0
2015-Mar-11 Wed	###	###	###	###	6,379,178	0	85.1	85.1	0.0
2015-Mar-10 Tue	###	###	7.25	###			###	###	0.0
2015-Mar-09 Mon	7.77	7.8	7.52	7.55			14.1	14.1	###
2015-Mar-06 Fri	7.86	7.89	7.77	7.84			###	###	0.6
2015-Mar-05 Thu	###	###	7.85	7.85			20.3	20.3	###
2015-Mar-04 Wed	8	8.055	###	###	4,924,377	19,832,928	###	###	0.0
2015-Mar-03 Tue	###	###	###	###	6,182,954	0	###	###	0.0
2015-Mar-02 Mon	###	###	###	###			###	###	0.0
2015-Feb-27 Fri	###	###	7.81	###			###	###	0.0
2015-Feb-26 Thu	###	###	###	###	8,804,726	0	69.8	69.8	0.0
2015-Feb-25 Wed	###	###	7.86	7.89			###	###	###
2015-Feb-24 Tue	###	8.27	###	###			###	###	0.0
2015-Feb-23 Mon	###	8.24	###	###			###	###	0.0
2015-Feb-20 Fri	8.29	###	###	###			12.5	12.5	0.0
2015-Feb-19 Thu	###	8.29	###	8.24	7,576,270	###	76.3	76.3	0.6
2015-Feb-18 Wed	8.2	###	###	###	6,341,287	0	78.0	78.0	0.0
2015-Feb-17 Tue	###	8.2	###	###			84.2	84.2	0.0
2015-Feb-16 Mon	###	###	###	###			31.0	31.0	0.0
2015-Feb-13 Fri	7.79	###	7.76	###			77.8	77.8	0.0
2015-Feb-12 Thu	7.5	###	###	7.59	9,322,479	0	84.1	84.1	0.5
2015-Feb-11 Wed	###	###	7.7	7.71	7,689,780	29,605,653	11.4	11.4	###
2015-Feb-10 Tue	###	###	###	###			17.0	17.0	0.0
2015-Feb-09 Mon	###	8.2	8	###			###	###	0.0
2015-Feb-06 Fri	8.27	8.29	###	###	6,351,088	26,325,259	13.1	13.1	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	8.57	###	###	###	11,264,022	0	13.2	13.2	0.0
2015-Feb-03 Tue	8.28	###	###	8.21			20.0	20.0	###
2015-Feb-02 Mon	###	###	###	8	7,864,281	0	###	###	###
2015-Jan-30 Fri	###	###	7.76	7.88			###	###	0.6
2015-Jan-29 Thu	###	7.76	7.55	7.73			78.2	78.2	0.6
2015-Jan-28 Wed	###	###	###	###	5,997,326	0	###	###	0.0
2015-Jan-27 Tue	###	7.8	7.55	7.56	7,169,248	55,023,978	23.5	23.5	0.5
2015-Jan-23 Fri	7.55	7.88	7.45	7.8	7,071,076	###	###	###	0.6
2015-Jan-22 Thu	7.47	7.58	###	7.42			###	###	0.5
2015-Jan-21 Wed	7.4	7.43	###	###			###	###	0.0
2015-Jan-20 Tue	7.5	7.51	###	###	4,652,274	17,469,288	18.1	18.1	0.0
2015-Jan-19 Mon	7.7	7.72	7.5	7.54			15.7	15.7	0.5
2015-Jan-16 Fri	###	7.49	###	7.49			86.8	86.8	###
2015-Jan-15 Thu	7.56	###	###	7.48	8,086,121	0	###	###	0.5
2015-Jan-14 Wed	###	7.52	7.27	###	8,312,156	###	82.6	82.6	0.0
2015-Jan-13 Tue	###	7.28	###	7.21			79.3	79.3	###
2015-Jan-12 Mon	7.55	7.59	7.27	7.29			9.4	9.4	###
2015-Jan-09 Fri	7.47	7.72	7.42	###	6,366,877	48,197,258	###	###	0.0
2015-Jan-08 Thu	7.48	7.5	###	###	5,792,879	###	###	###	0.0
2015-Jan-07 Wed	7.41	7.53	7.25	7.45			75.0	75.0	0.5
2015-Jan-06 Tue	###	###	7.54	7.55			4.8	4.8	###
2015-Jan-05 Mon	###	###	###	8.26	3,132,141	0	###	###	0.6
2015-Jan-02 Fri	8.26	8.27	###	###			###	###	0.0
2014-Dec-31 Wed	8.22	###	8.2	8.25	1,378,240	5,650,783	###	###	###
2014-Dec-30 Tue	8.41	8.41	###	8.2			10.5	10.5	0.6
2014-Dec-29 Mon	8.4	8.49	###	8.46			###	###	0.6
2014-Dec-24 Wed	8.5	8.53	###	###	3,639,328	###	15.6	15.6	0.0
2014-Dec-23 Tue	8.45	8.46	8.22	###			###	###	0.0
2014-Dec-22 Mon	8.2	8.5	8.2	8.5			###	###	0.6
2014-Dec-19 Fri	8.4	8.4	###	###	16,833,084	70,698,952	###	###	0.0
2014-Dec-18 Thu	###	###	7.85	###	14,414,745	56,577,874	###	###	0.0
2014-Dec-17 Wed	###	###	###	7.58	11,101,445	0	###	###	###
2014-Dec-16 Tue	7.4	7.4	7.2	7.27			###	###	###
2014-Dec-15 Mon	7	7.52	###	7.46	15,152,778	56,974,445	###	###	0.5
2014-Dec-12 Fri	###	###	6.975	###			###	###	0.0
2014-Dec-11 Thu	###	###	7	7			###	###	0.5
2014-Dec-10 Wed	7.75	7.84	7.49	###			###	###	0.0
2014-Dec-09 Tue	###	###	7.46	7.7			19.7	19.7	0.6
2014-Dec-08 Mon	8.48	8.48	8.27	###	8,208,646	###	17.3	17.3	0.0
2014-Dec-05 Fri	8.7	8.88	8.4	8.4	16,964,521	###	11.4	11.4	###
2014-Dec-04 Thu	8.7	8.75	###	8.73	18,742,659	###	###	###	###
2014-Dec-03 Wed	9.2	9.25	###	###			17.9	17.9	0.0
2014-Dec-02 Tue	9.45	9.45	9.175	###	9,539,740	88,838,828	16.3	16.3	0.0
2014-Dec-01 Mon	9.7	9.72	###	###			###	###	0.0
2014-Nov-28 Fri	10.45	10.58	###	###	19,178,273	###	12.8	12.8	0.0
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	11.8	###	11.58	###			81.4	81.4	0.0
2014-Nov-25 Tue	12.28	12.28	###	11.83			9.7	9.7	0.8
2014-Nov-24 Mon	###	12.52	###	12.45			###	###	###
2014-Nov-21 Fri	11.78	###	11.77	###	3,068,622	18,058,840	83.9	83.9	0.0
2014-Nov-20 Thu	###	11.77	11.49	###	3,416,355	###	###	###	0.0
2014-Nov-19 Wed	11.88	###	###	###	2,398,240	0	19.7	19.7	0.0
2014-Nov-18 Tue	###	###	11.82	11.85			20.7	20.7	###
2014-Nov-17 Mon	###	###	###	###	2,413,547	0	###	###	0.0
2014-Nov-14 Fri	###	###	11.82	###			###	###	0.0
2014-Nov-13 Thu	12.42	12.42	###	###			###	###	0.0
2014-Nov-12 Wed	###	###	12.45	12.45	2,273,925	14,155,183	25.2	25.2	###
2014-Nov-11 Tue	12.87	12.88	12.55	12.58			###	###	0.9
2014-Nov-10 Mon	12.71	###	12.71	12.87			###	###	###
2014-Nov-07 Fri	###	12.78	12.59	12.78			81.3	81.3	0.9
2014-Nov-06 Thu	###	###	12.49	12.54			33.5	33.5	0.9
2014-Nov-05 Wed	12.7	12.73	12.41	12.51	4,263,854	53,596,644	###	###	###
2014-Nov-04 Tue	12.75	12.82	###	12.79	2,460,287	###	###	###	###
2014-Nov-03 Mon	###	###	###	12.71	3,014,751	0	###	###	0.9
2014-Oct-31 Fri	###	###	12.81	###			20.0	20.0	0.0
2014-Oct-30 Thu	###	###	12.87	###	3,491,651	22,468,774	###	###	0.0
2014-Oct-29 Wed	###	###	12.85	###	3,867,651	24,849,657	32.5	32.5	0.0
2014-Oct-28 Tue	12.84	12.86	12.71	12.82			33.1	33.1	0.9
2014-Oct-27 Mon	12.88	###	12.84	###	3,065,754	19,682,140	###	###	0.0
2014-Oct-24 Fri	12.83	###	12.71	12.78			###	###	0.9
2014-Oct-23 Thu	###	###	###	12.74			16.6	16.6	###
2014-Oct-22 Wed	###	###	12.89	###			71.9	71.9	0.0
2014-Oct-21 Tue	12.82	12.83	12.73	12.8	6,271,843	80,154,153	35.1	35.1	0.9
2014-Oct-20 Mon	###	###	12.73	12.73			15.2	15.2	###
2014-Oct-17 Fri	12.85	###	###	12.72	5,573,980	0	###	###	0.9
2014-Oct-16 Thu	###	12.71	###	###	5,678,184	36,084,859	###	###	0.0
2014-Oct-15 Wed	###	###	12.25	12.47	7,361,077	###	19.4	19.4	###
2014-Oct-14 Tue	12.41	12.73	12.4	12.7	5,013,545	###	###	###	0.9
2014-Oct-13 Mon	12.51	###	###	12.52			73.3	73.3	0.9
2014-Oct-10 Fri	12.75	12.77	12.59	12.59			25.0	25.0	###
2014-Oct-09 Thu	###	###	###	###			68.7	68.7	0.0
2014-Oct-08 Wed	###	###	###	###			###	###	0.0
2014-Oct-07 Tue	13.41	13.42	###	13.21	7,298,886	48,975,525	###	###	###
2014-Oct-06 Mon	13.5	13.54	13.29	13.41			###	###	1.0
2014-Oct-03 Fri	13.51	###	13.44	13.54	2,699,986	###	###	###	1.0
2014-Oct-02 Thu	13.5	13.54	###	13.5			###	###	1.0
2014-Oct-01 Wed	###	###	13.44	###			66.0	66.0	0.0
2014-Sep-30 Tue	###	13.77	###	###	3,009,956	20,723,547	69.9	69.9	0.0
2014-Sep-29 Mon	13.8	13.84	###	###	2,260,241	###	26.5	26.5	0.0
2014-Sep-26 Fri	###	###	13.8	13.81	3,643,985	###	24.2	24.2	###
2014-Sep-25 Thu	14.21	14.28	###	###	2,325,444	16,603,670	26.3	26.3	0.0
2014-Sep-24 Wed	###	###	###	###	2,469,675	0	###	###	0.0
2014-Sep-23 Tue	###	14.2	###	###			###	###	0.0
2014-Sep-22 Mon	###	###	###	14.23	1,618,850	0	39.1	39.1	###
2014-Sep-19 Fri	14.55	14.585	14.28	14.28	5,111,380	###	###	###	###
2014-Sep-18 Thu	14.44	14.55	###	14.52			81.2	81.2	1.0
2014-Sep-17 Wed	###	14.48	###	###			40.0	40.0	0.0
2014-Sep-16 Tue	14.29	14.44	14.26	14.4	2,591,882	###	###	###	1.0
2014-Sep-15 Mon	14.58	14.58	###	###	2,614,589	19,060,353	###	###	0.0
2014-Sep-12 Fri	###	###	14.56	###	1,561,526	###	###	###	0.0
2014-Sep-11 Thu	14.84	14.84	###	###	1,891,749	14,036,777	26.9	26.9	0.0
2014-Sep-10 Wed	14.8	14.89	###	14.73	2,327,454	###	###	###	1.1
2014-Sep-09 Tue	###	###	###	14.83	2,611,523	0	###	###	###
2014-Sep-08 Mon	###	###	###	###	2,748,177	0	25.7	25.7	0.0
2014-Sep-05 Fri	15.2	15.285	###	###			###	###	0.0
2014-Sep-04 Thu	###	###	###	###	2,271,756	0	###	###	0.0
2014-Sep-03 Wed	###	###	###	###	2,643,581	0	###	###	0.0
2014-Sep-02 Tue	14.75	###	14.75	###			###	###	0.0
2014-Sep-01 Mon	###	###	14.77	14.85	2,655,120	###	32.0	32.0	###
2014-Aug-29 Fri	14.72	14.855	###	14.83	6,109,284	###	###	###	###
2014-Aug-28 Thu	###	###	14.75	14.76	6,114,948	45,097,741	###	###	1.1
2014-Aug-27 Wed	###	###	14.85	###	9,932,147	###	77.7	77.7	0.0
2014-Aug-26 Tue	15.25	15.27	###	###	3,061,887	###	25.9	25.9	0.0
2014-Aug-25 Mon	15.2	###	###	###			34.1	34.1	0.0
2014-Aug-22 Fri	###	15.26	###	###			71.2	71.2	0.0
2014-Aug-21 Thu	14.79	14.81	14.58	14.59	2,569,041	37,752,057	21.9	21.9	1.0
2014-Aug-20 Wed	###	###	14.54	###			72.9	72.9	0.0
2014-Aug-19 Tue	14.5	14.675	14.49	###	2,586,227	37,713,655	74.9	74.9	0.0
2014-Aug-18 Mon	14.4	14.47	###	14.46			###	###	1.0
2014-Aug-15 Fri	14.44	14.47	###	14.4			###	###	1.0
2014-Aug-14 Thu	###	14.445	14.27	14.4			###	###	1.0
2014-Aug-13 Wed	14.2	14.26	###	14.26	1,646,071	11,736,486	###	###	1.0
2014-Aug-12 Tue	###	14.28	###	14.25			68.9	68.9	1.0
2014-Aug-11 Mon	###	###	###	###	1,434,976	0	78.1	78.1	0.0
2014-Aug-08 Fri	###	###	###	###	3,144,524	0	###	###	0.0
2014-Aug-07 Thu	###	###	###	###	2,133,641	0	71.7	71.7	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	14.24	14.075	14.22	2,497,927	###	###	###	1.0
2014-Aug-04 Mon	14.25	14.28	###	###	1,444,643	10,314,751	22.0	22.0	0.0
2014-Aug-01 Fri	14.46	14.46	14.22	14.27	2,561,777	36,735,882	21.3	21.3	###
2014-Jul-31 Thu	14.47	14.56	14.45	14.56			###	###	###
2014-Jul-30 Wed	14.46	14.48	###	14.45	2,447,321	###	###	###	1.0
2014-Jul-29 Tue	14.41	14.42	###	###	1,734,328	###	###	###	0.0
2014-Jul-28 Mon	14.29	14.48	14.29	14.43	1,756,846	25,272,229	81.5	81.5	###
2014-Jul-25 Fri	14.49	14.54	###	###			###	###	0.0
2014-Jul-24 Thu	###	14.49	14.275	14.48			###	###	1.0
2014-Jul-23 Wed	14.25	14.44	14.22	###			###	###	0.0
2014-Jul-22 Tue	14.2	14.28	###	14.24	2,979,878	21,276,328	###	###	1.0
2014-Jul-21 Mon	14.24	14.245	###	###			###	###	0.0
2014-Jul-18 Fri	###	14.24	###	###			###	###	0.0
2014-Jul-17 Thu	14.57	14.575	###	14.21			###	###	###
2014-Jul-16 Wed	###	###	###	###	4,621,243	0	81.7	81.7	0.0
2014-Jul-15 Tue	###	###	###	###			77.5	77.5	0.0
2014-Jul-14 Mon	###	###	###	###			31.8	31.8	0.0
2014-Jul-11 Fri	###	###	###	###	1,974,273	0	65.9	65.9	0.0
2014-Jul-10 Thu	###	###	13.83	###			###	###	0.0
2014-Jul-09 Wed	14.23	14.25	###	###	2,927,258	###	###	###	0.0
2014-Jul-08 Tue	14.28	###	14.23	14.26			34.2	34.2	1.0
2014-Jul-07 Mon	14.45	14.49	14.26	14.26			21.5	21.5	1.0
2014-Jul-04 Fri	14.48	14.53	14.43	14.45	2,222,523	###	###	###	1.0
2014-Jul-03 Thu	14.5	14.54	###	###	2,443,883	17,767,029	18.2	18.2	0.0
2014-Jul-02 Wed	14.42	14.52	14.325	14.4	1,710,654	###	29.3	29.3	1.0
2014-Jul-01 Tue	###	###	14.23	###			###	###	0.0
2014-Jun-30 Mon	14.4	14.42	14.23	14.26	3,046,040	43,634,523	###	###	1.0
2014-Jun-27 Fri	###	###	###	###			87.5	87.5	0.0
2014-Jun-26 Thu	###	###	13.925	###	2,963,482	20,633,243	###	###	0.0
2014-Jun-25 Wed	###	###	###	###	4,508,143	0	18.0	18.0	0.0
2014-Jun-24 Tue	14.25	14.28	###	###	1,695,080	12,102,871	###	###	0.0
2014-Jun-23 Mon	14.25	###	###	14.28	2,335,182	0	###	###	###
2014-Jun-20 Fri	14.51	14.51	14.085	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	14.49			###	###	###
2014-Jun-18 Wed	14.45	14.53	###	###			###	###	0.0
2014-Jun-17 Tue	14.55	###	14.44	14.5			###	###	1.0
2014-Jun-16 Mon	14.57	14.74	14.51	14.72			###	###	###
2014-Jun-13 Fri	14.55	###	14.47	###			###	###	0.0
2014-Jun-12 Thu	14.4	14.545	###	14.51	1,118,675	###	80.8	80.8	###
2014-Jun-11 Wed	14.41	14.55	###	14.52	2,044,758	###	80.3	80.3	1.0
2014-Jun-10 Tue	###	###	14.46	14.51	2,123,982	15,356,389	###	###	###
2014-Jun-06 Fri	14.45	###	###	14.58			75.9	75.9	###
2014-Jun-05 Thu	14.45	14.48	###	14.41			###	###	###
2014-Jun-04 Wed	14.42	14.44	14.285	###	2,320,749	33,331,757	###	###	0.0
2014-Jun-03 Tue	14.48	14.53	14.4	14.45	2,451,685	35,463,623	###	###	1.0
2014-Jun-02 Mon	14.45	14.52	14.26	14.48	2,518,123	36,235,789	72.2	72.2	1.0
2014-May-30 Fri	###	###	14.46	14.52	4,198,455	30,354,829	###	###	1.0
2014-May-29 Thu	14.5	###	14.46	14.55	2,329,940	###	###	###	###
2014-May-28 Wed	14.5	###	14.48	14.54	2,285,858	###	###	###	1.0
2014-May-27 Tue	14.42	14.48	14.375	14.45	1,331,359	19,208,181	###	###	1.0
2014-May-26 Mon	###	14.45	14.28	###	2,718,228	39,047,345	###	###	0.0
2014-May-23 Fri	###	14.245	###	14.21	1,328,870	9,464,876	73.1	73.1	###
2014-May-22 Thu	###	14.23	###	###			###	###	0.0
2014-May-21 Wed	13.89	14.045	13.83	###			81.1	81.1	0.0
2014-May-20 Tue	###	###	13.86	###			###	###	0.0
2014-May-19 Mon	###	###	###	###			###	###	0.0
2014-May-16 Fri	14.23	###	14.2	###	1,432,228	###	79.1	79.1	0.0
2014-May-15 Thu	14.25	###	14.23	14.29	1,580,858	###	###	###	###
2014-May-14 Wed	###	###	###	14.2			21.6	21.6	1.0
2014-May-13 Tue	###	###	14.21	14.26			28.8	28.8	1.0
2014-May-12 Mon	14.24	14.29	###	###			###	###	0.0
2014-May-09 Fri	14.2	14.22	14.055	14.2	2,504,045	###	###	###	1.0
2014-May-08 Thu	14.2	14.23	###	###	3,646,379	25,943,986	25.6	25.6	0.0
2014-May-07 Wed	###	14.155	###	###	4,362,450	###	82.4	82.4	0.0
2014-May-06 Tue	###	###	###	###			19.9	19.9	0.0
2014-May-05 Mon	13.85	###	13.83	###			82.2	82.2	0.0
2014-May-02 Fri	13.76	13.79	###	13.73			29.9	29.9	###
2014-May-01 Thu	13.75	13.78	###	13.71			41.5	41.5	###
2014-Apr-30 Wed	###	13.88	###	13.75	4,087,083	28,364,356	78.2	78.2	1.0
2014-Apr-29 Tue	13.7	13.74	###	13.55	4,738,324	32,552,285	35.1	35.1	1.0
2014-Apr-28 Mon	13.4	###	###	13.52	2,569,122	0	###	###	1.0
2014-Apr-24 Thu	13.59	13.59	###	13.4			16.0	16.0	1.0
2014-Apr-23 Wed	13.51	13.59	13.48	13.5	2,658,452	35,982,147	###	###	1.0
2014-Apr-22 Tue	13.46	13.55	13.43	13.45			###	###	###
2014-Apr-17 Thu	13.24	13.46	###	13.42			###	###	1.0
2014-Apr-16 Wed	13.4	13.57	###	13.44	2,513,649	###	###	###	###
2014-Apr-15 Tue	13.4	13.46	13.29	###			26.6	26.6	0.0
2014-Apr-14 Mon	13.49	13.49	###	###	3,055,557	###	24.7	24.7	0.0
2014-Apr-11 Fri	13.57	###	13.46	13.49	2,149,422	###	###	###	###
2014-Apr-10 Thu	13.77	13.81	###	13.71	1,902,056	###	###	###	###
2014-Apr-09 Wed	13.58	13.72	13.52	###	3,351,426	45,646,422	75.5	75.5	0.0
2014-Apr-08 Tue	13.45	13.52	###	13.48			###	###	1.0
2014-Apr-07 Mon	###	13.5	###	13.47	1,388,778	9,374,251	78.1	78.1	1.0
2014-Apr-04 Fri	13.21	13.5	13.21	13.47	2,491,647	33,275,945	###	###	1.0
2014-Apr-03 Thu	###	###	13.21	13.21			21.9	21.9	###
2014-Apr-02 Wed	13.47	13.47	13.275	###	2,788,850	###	###	###	0.0
2014-Apr-01 Tue	13.5	13.5	###	###	3,069,923	20,721,980	###	###	0.0
2014-Mar-31 Mon	13.41	13.5	###	13.5			###	###	1.0
2014-Mar-28 Fri	###	###	13.26	###			###	###	0.0
2014-Mar-27 Thu	###	###	###	###			83.1	83.1	0.0
2014-Mar-26 Wed	13.21	13.42	13.21	###	4,106,941	###	81.3	81.3	0.0
2014-Mar-25 Tue	13.22	13.28	###	###	2,889,477	19,186,127	33.0	33.0	0.0
2014-Mar-24 Mon	13.25	###	###	###	1,844,553	0	###	###	0.0
2014-Mar-21 Fri	13.21	###	###	###	2,886,787	0	79.6	79.6	0.0
2014-Mar-20 Thu	13.22	13.26	###	###	4,582,775	###	33.5	33.5	0.0
2014-Mar-19 Wed	###	13.42	13.28	13.29	4,737,342	###	29.6	29.6	###
2014-Mar-18 Tue	13.48	13.48	###	13.4			###	###	1.0
2014-Mar-17 Mon	13.4	13.43	13.26	###	2,722,957	###	26.7	26.7	0.0
2014-Mar-14 Fri	13.49	13.51	###	13.43			###	###	###
2014-Mar-13 Thu	13.75	13.8	###	###	3,710,978	25,605,748	###	###	0.0
2014-Mar-12 Wed	###	###	###	13.78			###	###	1.0
2014-Mar-11 Tue	###	###	###	###			28.5	28.5	0.0
2014-Mar-10 Mon	14.2	14.22	###	###	2,745,321	###	###	###	0.0
2014-Mar-07 Fri	###	###	14.075	###	2,892,346	20,354,884	78.7	78.7	0.0
2014-Mar-06 Thu	13.89	###	13.84	###			###	###	0.0
2014-Mar-05 Wed	###	###	13.79	###	3,184,244	###	###	###	0.0
2014-Mar-04 Tue	###	###	13.8	13.8			21.4	21.4	1.0
2014-Mar-03 Mon	###	###	13.56	13.87	4,227,022	###	###	###	###
2014-Feb-28 Fri	13.84	13.85	13.49	###	8,465,281	###	###	###	0.0
2014-Feb-27 Thu	13.7	13.76	13.58	13.76	3,487,082	###	###	###	1.0
2014-Feb-26 Wed	13.8	###	13.75	###			80.1	80.1	0.0
2014-Feb-25 Tue	13.76	###	###	13.7			34.1	34.1	1.0
2014-Feb-24 Mon	###	13.77	13.545	###	4,757,379	###	32.2	32.2	0.0
2014-Feb-21 Fri	###	14.2	13.59	13.59			###	###	###
2014-Feb-20 Thu	###	###	###	14.27	3,155,920	0	30.9	30.9	###
2014-Feb-19 Wed	14.25	###	###	14.24			###	###	1.0
2014-Feb-18 Tue	###	14.23	###	###	1,291,078	###	36.1	36.1	0.0
2014-Feb-17 Mon	14.2	14.27	###	###			34.0	34.0	0.0
2014-Feb-14 Fri	###	14.145	###	###	2,335,758	16,519,648	###	###	0.0
2014-Feb-13 Thu	###	13.985	13.81	###			###	###	0.0
2014-Feb-12 Wed	13.75	###	13.72	13.87			72.3	72.3	###
2014-Feb-11 Tue	13.74	13.8	###	13.71			###	###	###
2014-Feb-10 Mon	###	13.86	13.56	13.86	3,114,770	###	82.7	82.7	###
2014-Feb-07 Fri	13.45	###	13.4	###			###	###	0.0
2014-Feb-06 Thu	###	13.5	13.25	13.4	3,079,076	41,182,641	###	###	1.0
2014-Feb-05 Wed	###	13.47	13.26	###	3,736,776	###	###	###	0.0
2014-Feb-04 Tue	###	###	13.225	###			74.3	74.3	0.0
2014-Feb-03 Mon	###	###	###	13.5			###	###	1.0
2014-Jan-31 Fri	13.41	13.555	###	###			###	###	0.0
2014-Jan-30 Thu	13.45	13.57	13.29	###	4,269,889	###	###	###	0.0
2014-Jan-29 Wed	13.7	13.78	###	13.5	4,690,072	###	###	###	1.0
2014-Jan-28 Tue	13.73	13.875	###	###			###	###	0.0
2014-Jan-24 Fri	###	###	13.83	13.85	3,485,827	###	###	###	###
2014-Jan-23 Thu	14.26	###	###	###			31.3	31.3	0.0
2014-Jan-22 Wed	###	###	###	14.26	1,885,074	0	###	###	1.0
2014-Jan-21 Tue	14.49	14.49	###	14.41			21.7	21.7	###
2014-Jan-20 Mon	14.5	14.5	14.29	14.45	1,563,974	###	###	###	1.0
2014-Jan-17 Fri	14.4	14.55	###	14.51	2,364,649	17,202,821	###	###	###
2014-Jan-16 Thu	###	###	14.26	###	2,092,377	14,918,648	###	###	0.0
2014-Jan-15 Wed	14.21	14.25	###	###	2,580,822	18,388,356	27.3	27.3	0.0
2014-Jan-14 Tue	###	###	###	###			78.9	78.9	0.0
2014-Jan-13 Mon	14.29	###	###	14.26	1,885,621	0	34.0	34.0	1.0
2014-Jan-10 Fri	###	14.455	14.28	###			30.9	30.9	0.0
2014-Jan-09 Thu	###	14.5	###	14.5			###	###	1.0
2014-Jan-08 Wed	14.44	14.455	14.28	14.29			21.8	21.8	###
2014-Jan-07 Tue	###	14.48	###	###	1,490,280	10,789,627	###	###	0.0
2014-Jan-06 Mon	14.51	14.56	###	###	1,732,381	###	###	###	0.0
2014-Jan-03 Fri	14.52	###	14.44	14.56			###	###	###
2014-Jan-02 Thu	14.74	14.74	###	###	1,344,384	###	###	###	0.0
2013-Dec-31 Tue	###	14.72	14.53	###			70.9	70.9	0.0
2013-Dec-30 Mon	14.7	14.75	###	###	966,474	7,127,745	25.1	25.1	0.0
2013-Dec-27 Fri	14.7	###	14.53	14.58			###	###	###
2013-Dec-24 Tue	###	###	14.51	14.58	836,455	6,068,481	23.6	23.6	###
2013-Dec-23 Mon	14.52	###	###	14.5			###	###	1.0
2013-Dec-20 Fri	14.2	14.45	###	14.45			79.2	79.2	1.0
2013-Dec-19 Thu	###	###	###	###	3,865,747	0	###	###	0.0
2013-Dec-18 Wed	13.86	###	13.72	13.73	3,163,620	###	25.2	25.2	###
2013-Dec-17 Tue	14.21	14.21	13.82	13.85	3,498,278	###	15.6	15.6	###
2013-Dec-16 Mon	###	###	###	###			73.0	73.0	0.0
2013-Dec-13 Fri	###	###	###	###	3,251,357	0	72.7	72.7	0.0
2013-Dec-12 Thu	14.2	14.24	###	###	3,679,042	26,194,779	24.1	24.1	0.0
2013-Dec-11 Wed	14.22	14.425	14.2	14.23	2,080,322	###	73.0	73.0	###
2013-Dec-10 Tue	14.47	###	###	###	3,130,780	0	###	###	0.0
2013-Dec-09 Mon	14.42	14.52	14.23	14.43	4,021,745	57,812,584	###	###	###
2013-Dec-06 Fri	14.48	14.57	14.4	14.55	3,226,624	46,737,648	74.8	74.8	###
2013-Dec-05 Thu	14.43	14.49	14.25	14.4			41.2	41.2	1.0
2013-Dec-04 Wed	###	14.45	13.87	14.41			###	###	###
2013-Dec-03 Tue	###	###	###	###	4,292,229	0	###	###	0.0
2013-Dec-02 Mon	###	###	13.83	###	2,771,754	19,166,678	41.7	41.7	0.0
2013-Nov-29 Fri	###	###	###	###	8,465,476	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	###	5,272,971	0	###	###	0.0
2013-Nov-27 Wed	14.45	###	###	###	1,855,453	0	###	###	0.0
2013-Nov-26 Tue	14.48	###	14.44	14.53	2,910,977	21,017,253	76.9	76.9	1.0
2013-Nov-25 Mon	14.71	14.71	14.4	14.44	2,532,654	36,862,778	22.1	22.1	###
2013-Nov-22 Fri	###	14.74	14.55	###			###	###	0.0
2013-Nov-21 Thu	###	14.52	###	###			###	###	0.0
2013-Nov-20 Wed	14.48	14.57	14.26	14.26			23.4	23.4	1.0
2013-Nov-19 Tue	###	###	14.5	14.5			###	###	1.0
2013-Nov-18 Mon	14.82	14.86	14.645	14.74			35.6	35.6	1.1
2013-Nov-15 Fri	14.7	###	###	14.89			###	###	###
2013-Nov-14 Thu	14.82	14.86	14.71	14.73			###	###	1.1
2013-Nov-13 Wed	14.84	14.885	###	14.72			###	###	###
2013-Nov-12 Tue	14.81	###	14.81	14.85	3,246,041	###	###	###	###
2013-Nov-11 Mon	###	###	14.76	14.8	1,585,424	11,700,429	###	###	1.1
2013-Nov-08 Fri	###	###	14.77	14.87			26.6	26.6	1.1
2013-Nov-07 Thu	15.23	15.27	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###	1,245,456	0	75.9	75.9	0.0
2013-Nov-04 Mon	15.21	15.25	###	###	1,761,087	13,428,288	34.2	34.2	0.0
2013-Nov-01 Fri	###	###	###	15.21			79.4	79.4	###
2013-Oct-31 Thu	15.25	###	###	###	2,243,442	0	27.9	27.9	0.0
2013-Oct-30 Wed	###	15.2	###	15.2	3,776,855	###	###	###	1.1
2013-Oct-29 Tue	###	###	14.855	###	3,438,656	###	###	###	0.0
2013-Oct-28 Mon	###	15.24	14.86	15.2	6,014,942	90,524,877	###	###	1.1
2013-Oct-25 Fri	###	14.85	###	14.76			###	###	1.1
2013-Oct-24 Thu	###	###	14.49	14.52	2,818,772	###	###	###	1.0
2013-Oct-23 Wed	14.89	###	###	14.56	4,432,858	0	###	###	###
2013-Oct-22 Tue	###	###	###	14.82	3,010,455	0	###	###	1.1
2013-Oct-21 Mon	14.84	###	14.785	14.89	2,634,029	19,472,059	###	###	###
2013-Oct-18 Fri	###	###	###	14.75			###	###	###
2013-Oct-17 Thu	14.86	###	14.78	14.89			69.0	69.0	###
2013-Oct-16 Wed	14.82	14.86	###	14.73	4,722,076	35,085,024	26.2	26.2	1.1
2013-Oct-15 Tue	14.73	###	###	14.89	4,836,980	0	77.4	77.4	###
2013-Oct-14 Mon	14.74	14.78	14.48	14.53			###	###	1.0
2013-Oct-11 Fri	###	###	14.76	14.8	3,328,549	###	###	###	1.1
2013-Oct-10 Thu	14.73	14.85	14.73	14.82			77.7	77.7	1.1
2013-Oct-09 Wed	14.71	###	###	14.85	2,336,178	0	78.5	78.5	###
2013-Oct-08 Tue	14.79	###	14.73	14.86	2,993,779	22,049,182	###	###	###
2013-Oct-07 Mon	15.21	###	14.8	###	1,921,429	14,218,574	###	###	0.0
2013-Oct-04 Fri	###	###	###	###			84.5	84.5	0.0
2013-Oct-03 Thu	###	###	###	###	1,732,946	0	27.6	27.6	0.0
2013-Oct-02 Wed	15.26	15.28	###	###			23.7	23.7	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	15.42	15.46	###	###			18.3	18.3	0.0
2013-Sep-27 Fri	15.53	15.8	15.5	###	8,610,742	###	76.4	76.4	0.0
2013-Sep-26 Thu	###	15.5	###	15.43	4,687,986	###	72.4	72.4	1.1
2013-Sep-25 Wed	###	###	###	###			80.3	80.3	0.0
2013-Sep-24 Tue	14.88	###	14.85	###			84.5	84.5	0.0
2013-Sep-23 Mon	14.85	###	14.82	14.88	2,327,588	17,247,427	###	###	1.1
2013-Sep-20 Fri	###	###	###	###	2,204,858	0	###	###	0.0
2013-Sep-19 Thu	15.27	15.27	###	###	3,003,459	###	21.9	21.9	0.0
2013-Sep-18 Wed	###	###	14.775	###	2,761,181	20,398,224	###	###	0.0
2013-Sep-17 Tue	###	###	###	###			###	###	0.0
2013-Sep-16 Mon	###	###	###	###	1,748,574	0	###	###	0.0
2013-Sep-13 Fri	###	###	###	###	2,898,649	0	###	###	0.0
2013-Sep-12 Thu	14.86	###	14.8	###			###	###	0.0
2013-Sep-11 Wed	14.88	14.89	###	14.83			28.9	28.9	###
2013-Sep-10 Tue	###	###	14.84	###	2,549,628	###	###	###	0.0
2013-Sep-09 Mon	###	###	14.84	###	2,929,273	###	68.6	68.6	0.0
2013-Sep-06 Fri	###	###	14.85	###	2,383,677	###	20.8	20.8	0.0
2013-Sep-05 Thu	15.25	15.29	###	###	3,667,428	28,037,487	22.9	22.9	0.0
2013-Sep-04 Wed	###	15.24	###	15.2	4,522,988	###	76.2	76.2	1.1
2013-Sep-03 Tue	###	###	###	###			69.9	69.9	0.0
2013-Sep-02 Mon	###	###	###	###	2,818,684	0	###	###	0.0
2013-Aug-30 Fri	14.54	###	14.49	###			81.5	81.5	0.0
2013-Aug-29 Thu	###	14.72	14.53	14.71	5,165,547	75,546,124	###	###	###
2013-Aug-28 Wed	###	###	14.45	14.55			29.6	29.6	###
2013-Aug-27 Tue	14.58	14.725	14.47	14.7	1,818,986	26,552,648	###	###	###
2013-Aug-26 Mon	###	###	###	14.73			###	###	1.1
2013-Aug-23 Fri	14.5	###	14.5	14.55	2,153,544	###	###	###	###
2013-Aug-22 Thu	14.4	14.5	14.21	14.46	7,837,856	112,512,422	###	###	1.0
2013-Aug-21 Wed	14.8	14.83	14.44	14.74			27.2	27.2	1.1
2013-Aug-20 Tue	14.7	14.78	14.56	###			32.9	32.9	0.0
2013-Aug-19 Mon	###	14.825	14.425	14.75	3,607,559	52,760,550	###	###	###
2013-Aug-16 Fri	###	14.76	###	14.54	5,244,372	###	88.5	88.5	1.0
2013-Aug-15 Thu	###	###	13.885	###			###	###	0.0
2013-Aug-14 Wed	14.2	14.24	###	###			###	###	0.0
2013-Aug-13 Tue	###	14.2	###	###	2,342,359	16,630,748	###	###	0.0
2013-Aug-12 Mon	13.81	14.045	13.75	###			72.8	72.8	0.0
2013-Aug-09 Fri	13.75	13.82	###	13.8	2,439,356	16,855,949	###	###	1.0
2013-Aug-08 Thu	###	###	13.82	13.85	3,124,420	21,589,742	###	###	###
2013-Aug-07 Wed	13.8	###	13.72	13.75	3,095,842	21,237,476	42.6	42.6	1.0
2013-Aug-06 Tue	###	###	###	13.87	2,253,327	0	###	###	###
2013-Aug-05 Mon	###	###	###	###			74.8	74.8	0.0
2013-Aug-02 Fri	###	###	13.88	###			70.0	70.0	0.0
2013-Aug-01 Thu	13.8	###	13.7	13.76	2,718,172	18,619,478	33.1	33.1	1.0
2013-Jul-31 Wed	13.8	13.875	###	###	2,050,748	###	23.1	23.1	0.0
2013-Jul-30 Tue	13.58	13.72	13.52	###	1,758,548	23,951,423	###	###	0.0
2013-Jul-29 Mon	13.81	13.89	13.54	###	2,204,140	30,229,780	22.0	22.0	0.0
2013-Jul-26 Fri	###	###	###	13.81			78.2	78.2	###
2013-Jul-25 Thu	13.77	13.85	13.56	13.73			33.0	33.0	###
2013-Jul-24 Wed	13.77	###	13.76	13.85	2,712,175	###	###	###	###
2013-Jul-23 Tue	###	###	###	13.86			25.3	25.3	###
2013-Jul-22 Mon	13.74	###	13.73	13.88			###	###	###
2013-Jul-19 Fri	###	###	###	13.74			###	###	###
2013-Jul-18 Thu	###	###	###	14.26	4,724,982	0	83.6	83.6	1.0
2013-Jul-17 Wed	13.85	###	13.82	###	2,160,081	14,926,159	73.6	73.6	0.0
2013-Jul-16 Tue	###	###	13.83	13.85	3,056,340	###	31.5	31.5	###
2013-Jul-15 Mon	13.85	###	13.825	###	1,928,882	###	77.9	77.9	0.0
2013-Jul-12 Fri	13.85	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	14.275	###	###	6,314,288	###	###	###	0.0
2013-Jul-10 Wed	###	###	###	###	8,304,480	0	85.5	85.5	0.0
2013-Jul-09 Tue	13.45	13.75	13.4	###			82.0	82.0	0.0
2013-Jul-08 Mon	###	13.49	###	13.41	4,756,575	###	###	###	1.0
2013-Jul-05 Fri	###	13.24	13.085	13.22	3,083,146	###	###	###	0.9
2013-Jul-04 Thu	###	###	###	###			###	###	0.0
2013-Jul-03 Wed	12.78	12.87	###	12.85	4,084,721	26,285,179	78.0	78.0	0.9
2013-Jul-02 Tue	12.7	###	12.54	12.87			###	###	###
2013-Jul-01 Mon	12.4	12.49	###	###	2,111,741	13,187,822	###	###	0.0
2013-Jun-28 Fri	12.5	###	###	12.53			70.2	70.2	###
2013-Jun-27 Thu	12.24	###	12.23	12.41	3,436,084	21,011,653	###	###	###
2013-Jun-26 Wed	12.27	12.475	###	###	2,408,229	15,021,328	70.1	70.1	0.0
2013-Jun-25 Tue	###	12.47	###	###			29.2	29.2	0.0
2013-Jun-24 Mon	12.55	###	12.28	###	2,177,182	###	###	###	0.0
2013-Jun-21 Fri	12.5	12.79	###	###			###	###	0.0
2013-Jun-20 Thu	12.71	12.77	12.46	###			###	###	0.0
2013-Jun-19 Wed	12.7	###	###	12.8	3,019,179	0	74.0	74.0	0.9
2013-Jun-18 Tue	###	###	12.47	###	3,092,473	###	75.7	75.7	0.0
2013-Jun-17 Mon	12.7	12.79	12.45	12.79			75.2	75.2	###
2013-Jun-14 Fri	12.56	12.77	12.51	12.73	3,251,386	###	73.6	73.6	###
2013-Jun-13 Thu	###	###	###	12.48	5,007,723	0	31.8	31.8	###
2013-Jun-12 Wed	12.7	###	###	12.74	3,812,474	0	###	###	###
2013-Jun-11 Tue	12.45	12.78	12.44	###	3,060,181	38,588,882	82.8	82.8	0.0
2013-Jun-07 Fri	###	12.71	12.43	12.45	2,988,174	37,561,347	###	###	###
2013-Jun-06 Thu	12.55	###	12.5	12.51			31.6	31.6	###
2013-Jun-05 Wed	12.82	12.88	###	12.74			30.4	30.4	###
2013-Jun-04 Tue	###	###	12.86	###	2,682,423	17,247,979	###	###	0.0
2013-Jun-03 Mon	###	###	12.88	12.88			###	###	###
2013-May-31 Fri	###	13.24	12.89	###			###	###	0.0
2013-May-30 Thu	12.8	###	12.77	###	3,520,048	###	###	###	0.0
2013-May-29 Wed	12.8	###	12.75	###			73.9	73.9	0.0
2013-May-28 Tue	12.71	###	###	12.81	2,445,985	0	73.4	73.4	###
2013-May-27 Mon	12.51	12.8	12.51	12.7	1,940,488	24,556,875	###	###	0.9
2013-May-24 Fri	12.75	12.86	12.54	###	3,919,520	###	###	###	0.0
2013-May-23 Thu	###	###	12.78	12.86			39.4	39.4	0.9
2013-May-22 Wed	13.24	13.24	###	###			28.7	28.7	0.0
2013-May-21 Tue	###	13.24	###	###	3,231,349	###	35.0	35.0	0.0
2013-May-20 Mon	###	###	###	###			79.8	79.8	0.0
2013-May-17 Fri	12.74	###	12.71	###			###	###	0.0
2013-May-16 Thu	12.85	###	###	12.73			34.9	34.9	###
2013-May-15 Wed	12.75	###	###	12.82			###	###	0.9
2013-May-14 Tue	###	###	###	12.73	2,652,229	0	###	###	###
2013-May-13 Mon	12.76	###	12.76	12.85	1,925,783	###	###	###	0.9
2013-May-10 Fri	12.88	###	12.84	12.89			###	###	###
2013-May-09 Thu	###	###	12.55	12.83	3,488,653	###	###	###	###
2013-May-08 Wed	###	###	12.44	###	2,278,677	14,173,370	63.9	63.9	0.0
2013-May-07 Tue	12.27	12.58	12.21	12.53	2,779,758	###	84.9	84.9	###
2013-May-06 Mon	###	###	###	12.27	1,395,971	0	###	###	###
2013-May-03 Fri	###	###	###	###			77.2	77.2	0.0
2013-May-02 Thu	12.2	12.22	###	###			27.2	27.2	0.0
2013-May-01 Wed	12.28	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	2,072,042	0	###	###	0.0
2013-Apr-29 Mon	12.21	12.29	###	12.24	1,063,471	6,535,029	72.7	72.7	0.9
2013-Apr-26 Fri	###	###	###	12.27	1,541,520	0	73.7	73.7	###
2013-Apr-24 Wed	###	12.43	###	12.27			###	###	###
2013-Apr-23 Tue	###	###	###	12.27	3,798,620	0	###	###	###
2013-Apr-22 Mon	###	###	11.57	###	3,174,622	18,365,188	###	###	0.0
2013-Apr-19 Fri	11.5	11.75	11.5	###	4,919,640	###	###	###	0.0
2013-Apr-18 Thu	###	###	###	###			16.8	16.8	0.0
2013-Apr-17 Wed	12.21	12.225	###	###			25.6	25.6	0.0
2013-Apr-16 Tue	###	###	###	###			###	###	0.0
2013-Apr-15 Mon	12.44	12.59	###	12.4	2,884,656	###	43.7	43.7	0.9
2013-Apr-12 Fri	###	12.75	12.48	12.59	2,934,482	###	28.5	28.5	###
2013-Apr-11 Thu	12.5	12.59	###	12.59	3,088,848	###	75.6	75.6	###
2013-Apr-10 Wed	12.29	12.42	###	12.28	3,245,542	###	###	###	0.9
2013-Apr-09 Tue	###	###	###	12.29	2,970,854	0	###	###	0.9
2013-Apr-08 Mon	###	12.275	###	###	2,528,052	###	71.0	71.0	0.0
2013-Apr-05 Fri	###	###	###	###	2,417,751	0	71.7	71.7	0.0
2013-Apr-04 Thu	###	12.21	###	###			83.1	83.1	0.0
2013-Apr-03 Wed	12.22	###	###	###	5,154,950	0	###	###	0.0
2013-Apr-02 Tue	###	###	12.25	###			33.7	33.7	0.0
2013-Mar-28 Thu	###	###	12.43	12.43	4,754,575	29,549,683	18.6	18.6	0.9
2013-Mar-27 Wed	###	###	12.53	###			71.2	71.2	0.0
2013-Mar-26 Tue	12.58	12.645	12.49	12.53	6,070,048	76,285,328	30.8	30.8	###
2013-Mar-25 Mon	###	12.7	12.49	12.7			###	###	0.9
2013-Mar-22 Fri	12.5	###	12.4	12.46	3,537,386	###	30.6	30.6	0.9
2013-Mar-21 Thu	###	12.84	12.52	###	6,051,178	###	###	###	0.0
2013-Mar-20 Wed	12.58	12.82	12.52	###	3,952,586	###	77.6	77.6	0.0
2013-Mar-19 Tue	12.88	###	###	12.74			27.2	27.2	###
2013-Mar-18 Mon	###	###	12.8	12.86			38.8	38.8	0.9
2013-Mar-15 Fri	###	###	12.85	###			###	###	0.0
2013-Mar-14 Thu	###	###	12.84	###	4,592,243	###	###	###	0.0
2013-Mar-13 Wed	13.26	13.29	###	###	3,472,222	###	27.3	27.3	0.0
2013-Mar-12 Tue	13.45	13.45	###	###			20.9	20.9	0.0
2013-Mar-11 Mon	###	13.54	###	13.54			77.5	77.5	1.0
2013-Mar-08 Fri	###	13.42	13.26	###			68.8	68.8	0.0
2013-Mar-07 Thu	13.2	###	###	13.21	2,696,120	0	###	###	###
2013-Mar-06 Wed	###	###	###	13.29			###	###	###
2013-Mar-05 Tue	13.2	###	###	###	2,800,147	0	27.8	27.8	0.0
2013-Mar-04 Mon	13.28	13.45	12.945	###			23.8	23.8	0.0
2013-Mar-01 Fri	13.25	13.26	###	13.25			###	###	###
2013-Feb-28 Thu	13.27	13.43	13.185	13.41			###	###	1.0
2013-Feb-27 Wed	12.83	###	12.81	###	5,405,623	###	###	###	0.0
2013-Feb-26 Tue	###	12.75	12.2	###	4,877,176	60,842,770	88.4	88.4	0.0
2013-Feb-25 Mon	###	12.47	###	12.43	3,852,488	###	###	###	0.9
2013-Feb-22 Fri	###	12.41	###	###	7,202,982	###	###	###	0.0
2013-Feb-21 Thu	###	12.26	###	###			39.6	39.6	0.0
2013-Feb-20 Wed	12.72	12.75	###	###			###	###	0.0
2013-Feb-19 Tue	12.42	###	###	###			84.6	84.6	0.0
2013-Feb-18 Mon	12.43	12.45	###	12.42			34.7	34.7	0.9
2013-Feb-15 Fri	12.43	12.5	###	12.46	3,095,156	19,344,725	###	###	0.9
2013-Feb-14 Thu	###	###	###	12.45			###	###	###
2013-Feb-13 Wed	###	12.27	###	###	2,526,425	###	###	###	0.0
2013-Feb-12 Tue	12.21	###	###	###	3,743,570	0	28.9	28.9	0.0
2013-Feb-11 Mon	12.2	12.29	###	12.23	1,874,643	11,519,681	73.8	73.8	###
2013-Feb-08 Fri	###	###	###	12.28			###	###	0.9
2013-Feb-07 Thu	###	12.155	###	###	1,981,355	12,041,685	75.2	75.2	0.0
2013-Feb-06 Wed	###	###	###	###	4,855,583	0	###	###	0.0
2013-Feb-05 Tue	11.87	###	11.8	11.86			34.4	34.4	0.8
2013-Feb-04 Mon	###	###	###	###			32.4	32.4	0.0
2013-Feb-01 Fri	###	###	11.88	###	3,554,543	21,113,985	###	###	0.0
2013-Jan-31 Thu	###	###	11.89	###			26.0	26.0	0.0
2013-Jan-30 Wed	###	###	11.87	###			###	###	0.0
2013-Jan-29 Tue	###	###	11.78	11.82			###	###	0.8
2013-Jan-25 Fri	###	###	11.8	11.85			###	###	###
2013-Jan-24 Thu	11.87	###	11.8	11.86			30.4	30.4	0.8
2013-Jan-23 Wed	11.85	11.89	11.77	11.85	3,564,848	42,172,151	###	###	###
2013-Jan-22 Tue	11.79	11.87	11.73	11.75	2,649,526	###	35.4	35.4	###
2013-Jan-21 Mon	11.85	11.85	###	11.74	2,573,523	15,248,123	###	###	0.8
2013-Jan-18 Fri	11.89	###	11.77	11.78			22.7	22.7	###
2013-Jan-17 Thu	11.79	11.88	11.7	11.72			29.2	29.2	0.8
2013-Jan-16 Wed	11.7	11.75	###	###			###	###	0.0
2013-Jan-15 Tue	11.56	11.78	11.54	11.73	4,132,228	48,181,778	83.8	83.8	0.8
2013-Jan-14 Mon	11.58	11.59	11.52	11.56	1,678,024	###	30.4	30.4	0.8
2013-Jan-11 Fri	11.46	11.53	###	11.5			###	###	###
2013-Jan-10 Thu	###	11.48	11.28	11.48	2,926,329	33,301,624	###	###	0.8
2013-Jan-09 Wed	###	11.45	11.28	###	2,409,954	27,389,127	26.1	26.1	0.0
2013-Jan-08 Tue	11.29	11.43	11.26	###	2,893,870	32,830,955	###	###	0.0
2013-Jan-07 Mon	###	###	11.21	11.24	2,158,075	###	26.8	26.8	0.8
2013-Jan-04 Fri	###	###	11.22	###			###	###	0.0
2013-Jan-03 Thu	11.2	###	###	###	2,223,528	0	###	###	0.0
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	###			78.5	78.5	0.0
2012-Dec-28 Fri	###	###	###	###	2,069,375	0	77.5	77.5	0.0
2012-Dec-27 Thu	10.89	###	10.83	###			###	###	0.0
2012-Dec-24 Mon	10.87	###	10.87	###			79.6	79.6	0.0
2012-Dec-21 Fri	10.79	11.025	10.79	###	8,282,656	90,343,070	81.1	81.1	0.0
2012-Dec-20 Thu	10.8	10.84	###	10.72			###	###	0.8
2012-Dec-19 Wed	10.85	###	###	10.88	4,654,926	0	###	###	0.8
2012-Dec-18 Tue	###	###	10.79	10.79			20.0	20.0	###
2012-Dec-17 Mon	###	###	10.84	10.85	7,307,455	###	###	###	0.8
2012-Dec-14 Fri	###	###	###	###			24.1	24.1	0.0
2012-Dec-13 Thu	###	11.175	###	###			###	###	0.0
2012-Dec-12 Wed	###	11.24	###	###	5,158,849	###	29.7	29.7	0.0
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	###			77.0	77.0	0.0
2012-Dec-07 Fri	10.89	###	10.84	###	7,583,887	###	###	###	0.0
2012-Dec-06 Thu	###	###	10.87	10.88			32.7	32.7	0.8
2012-Dec-05 Wed	###	###	10.85	###			27.2	27.2	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	11.2	11.23	###	###	1,663,352	9,339,721	###	###	0.0
2012-Nov-30 Fri	###	###	###	###	6,270,857	0	72.7	72.7	0.0
2012-Nov-29 Thu	###	###	10.89	###	4,489,288	24,444,173	27.3	27.3	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	10.76	###	3,985,174	###	###	###	0.0
2012-Nov-22 Thu	###	###	###	###			23.7	23.7	0.0
2012-Nov-21 Wed	###	###	10.85	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	11.21			###	###	###
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	10.74	###	10.7	10.88			###	###	0.8
2012-Nov-15 Thu	10.55	10.79	10.5	###			###	###	0.0
2012-Nov-14 Wed	###	10.79	###	10.52	5,561,349	30,003,477	20.1	20.1	###
2012-Nov-13 Tue	###	###	10.79	10.79			###	###	###
2012-Nov-12 Mon	###	###	10.84	###	3,321,556	###	27.3	27.3	0.0
2012-Nov-09 Fri	###	11.27	###	11.27	2,345,579	###	###	###	###
2012-Nov-08 Thu	11.2	11.28	###	11.27	2,008,840	11,329,857	74.1	74.1	###
2012-Nov-07 Wed	11.45	11.46	11.28	###			20.8	20.8	0.0
2012-Nov-06 Tue	###	###	11.23	###	1,402,559	###	###	###	0.0
2012-Nov-05 Mon	###	11.4	###	###	2,001,556	###	76.5	76.5	0.0
2012-Nov-02 Fri	11.44	11.45	###	###			###	###	0.0
2012-Nov-01 Thu	###	11.44	###	###	2,512,845	14,373,473	36.9	36.9	0.0
2012-Oct-31 Wed	11.58	11.58	11.46	11.51	2,430,955	###	###	###	0.8
2012-Oct-30 Tue	11.46	11.57	11.44	11.48			77.6	77.6	0.8
2012-Oct-29 Mon	###	###	11.48	11.48	1,549,371	8,893,389	###	###	0.8
2012-Oct-26 Fri	11.7	11.81	11.5	11.52	4,406,054	51,352,559	###	###	0.8
2012-Oct-25 Thu	11.81	11.84	###	###	1,743,070	10,318,974	###	###	0.0
2012-Oct-24 Wed	11.8	11.89	11.71	11.74			25.5	25.5	0.8
2012-Oct-23 Tue	###	###	###	###	2,423,972	0	###	###	0.0
2012-Oct-22 Mon	11.88	###	11.8	###	2,234,542	###	70.6	70.6	0.0
2012-Oct-19 Fri	11.76	###	11.76	###	2,970,243	17,465,028	81.2	81.2	0.0
2012-Oct-18 Thu	###	###	11.77	11.79			###	###	0.8
2012-Oct-17 Wed	###	11.88	###	11.8			77.2	77.2	0.8
2012-Oct-16 Tue	###	###	11.54	11.56	2,523,022	###	27.9	27.9	0.8
2012-Oct-15 Mon	11.52	###	11.52	11.59			###	###	0.8
2012-Oct-12 Fri	###	###	11.52	11.57			###	###	###
2012-Oct-11 Thu	11.53	###	11.53	11.59			###	###	0.8
2012-Oct-10 Wed	11.59	###	11.48	###	2,710,542	###	###	###	0.0
2012-Oct-09 Tue	11.55	11.75	11.55	###	1,718,181	###	75.3	75.3	0.0
2012-Oct-08 Mon	###	###	11.5	###	1,217,143	6,998,572	74.2	74.2	0.0
2012-Oct-05 Fri	###	11.75	11.59	###	2,094,089	###	21.3	21.3	0.0
2012-Oct-04 Thu	11.48	11.58	###	11.51			68.6	68.6	0.8
2012-Oct-03 Wed	###	###	11.5	11.53	1,645,123	9,459,457	###	###	###
2012-Oct-02 Tue	###	###	###	11.55			###	###	0.8
2012-Oct-01 Mon	11.26	11.42	11.21	11.28	1,444,859	16,348,579	###	###	0.8
2012-Sep-28 Fri	11.4	11.42	11.26	###	5,091,429	###	25.8	25.8	0.0
2012-Sep-27 Thu	###	###	###	11.28	2,599,352	0	###	###	0.8
2012-Sep-26 Wed	###	###	11.2	11.21	2,419,325	13,548,220	###	###	###
2012-Sep-25 Tue	###	11.45	###	###	1,566,881	###	76.8	76.8	0.0
2012-Sep-24 Mon	11.5	###	###	11.45			32.7	32.7	0.8
2012-Sep-21 Fri	11.55	11.585	11.44	11.49			24.7	24.7	###
2012-Sep-20 Thu	###	11.76	###	11.43	7,748,687	45,562,279	18.3	18.3	###
2012-Sep-19 Wed	11.86	###	11.75	11.81			###	###	###
2012-Sep-18 Tue	11.86	###	11.84	###			###	###	0.0
2012-Sep-17 Mon	11.89	###	11.85	###	2,753,825	###	80.5	80.5	0.0
2012-Sep-14 Fri	###	###	11.87	###			###	###	0.0
2012-Sep-13 Thu	11.7	11.78	###	11.78	1,573,358	9,267,078	78.1	78.1	###
2012-Sep-12 Wed	11.58	11.78	11.55	11.77	2,305,989	###	###	###	###
2012-Sep-11 Tue	11.57	###	11.51	###			75.8	75.8	0.0
2012-Sep-10 Mon	11.74	11.78	###	11.7			###	###	0.8
2012-Sep-07 Fri	11.77	11.79	###	11.72			30.4	30.4	0.8
2012-Sep-06 Thu	11.44	###	###	###			###	###	0.0
2012-Sep-05 Wed	11.4	11.42	11.28	###			33.3	33.3	0.0
2012-Sep-04 Tue	###	11.47	11.28	11.44	3,352,954	38,139,851	###	###	0.8
2012-Sep-03 Mon	###	11.27	###	11.25			74.7	74.7	###
2012-Aug-31 Fri	###	11.27	###	11.23	5,272,871	29,712,628	###	###	0.8
2012-Aug-30 Thu	###	11.4	###	###	4,112,150	23,439,255	28.3	28.3	0.0
2012-Aug-29 Wed	11.51	11.57	11.41	11.55	2,012,670	23,125,578	###	###	0.8
2012-Aug-28 Tue	11.56	###	###	11.53			###	###	###
2012-Aug-27 Mon	###	11.7	11.44	11.47			###	###	###
2012-Aug-24 Fri	###	###	11.44	11.58			###	###	0.8
2012-Aug-23 Thu	11.83	11.89	###	11.72	2,056,125	###	###	###	0.8
2012-Aug-22 Wed	###	###	###	###			14.7	14.7	0.0
2012-Aug-21 Tue	###	12.24	11.85	###	3,457,679	41,647,743	###	###	0.0
2012-Aug-20 Mon	11.8	###	11.78	11.85	3,152,852	###	###	###	###
2012-Aug-17 Fri	###	###	11.71	11.78	4,928,187	###	###	###	###
2012-Aug-16 Thu	###	11.475	11.26	11.42	3,011,873	###	###	###	0.8
2012-Aug-15 Wed	11.45	11.5	###	11.22			###	###	###
2012-Aug-14 Tue	11.47	11.47	11.28	###	2,157,678	24,543,587	###	###	0.0
2012-Aug-13 Mon	###	11.43	11.28	###	2,355,981	###	###	###	0.0
2012-Aug-10 Fri	11.26	###	11.22	11.24			32.3	32.3	0.8
2012-Aug-09 Thu	11.2	###	###	11.25			###	###	###
2012-Aug-08 Wed	###	###	###	###			81.4	81.4	0.0
2012-Aug-07 Tue	10.78	###	10.77	###			###	###	0.0
2012-Aug-06 Mon	10.81	10.85	10.76	10.79			29.4	29.4	###
2012-Aug-03 Fri	###	10.7	10.56	###	1,816,774	###	32.1	32.1	0.0
2012-Aug-02 Thu	10.75	10.8	###	10.8			70.1	70.1	###
2012-Aug-01 Wed	10.85	10.85	###	10.73	3,174,158	###	20.9	20.9	###
2012-Jul-30 Mon	10.79	10.81	10.55	###	5,440,329	###	21.4	21.4	0.0
2012-Jul-27 Fri	###	10.71	10.52	###	6,493,524	68,928,757	###	###	0.0
2012-Jul-26 Thu	10.27	10.545	10.21	10.52	5,982,220	62,080,488	###	###	###
2012-Jul-25 Wed	10.2	###	###	###	2,468,157	0	80.4	80.4	0.0
2012-Jul-24 Tue	###	10.41	###	###			31.5	31.5	0.0
2012-Jul-23 Mon	###	###	###	10.24			###	###	###
2012-Jul-20 Fri	10.84	10.85	10.47	10.55	4,341,829	###	###	###	###
2012-Jul-19 Thu	10.29	10.7	10.23	###	4,821,972	###	###	###	0.0
2012-Jul-18 Wed	###	###	###	###			17.2	17.2	0.0
2012-Jul-17 Tue	10.21	10.47	###	10.4	3,134,358	###	###	###	0.7
2012-Jul-13 Fri	10.4	10.48	10.25	###			23.8	23.8	0.0
2012-Jul-12 Thu	###	###	###	10.4	2,508,824	0	###	###	0.7
2012-Jul-11 Wed	10.55	10.59	10.44	10.52	2,640,972	27,769,820	31.0	31.0	###
2012-Jul-10 Tue	###	10.7	10.5	10.55			30.5	30.5	###
2012-Jul-09 Mon	###	10.72	10.53	10.58	1,645,288	17,481,185	31.8	31.8	0.8
2012-Jul-06 Fri	###	###	###	###	2,232,473	0	14.0	14.0	0.0
2012-Jul-05 Thu	###	###	10.8	###	2,761,420	###	###	###	0.0
2012-Jul-04 Wed	10.81	###	10.8	###	3,864,551	20,868,575	###	###	0.0
2012-Jul-03 Tue	###	###	###	10.7	3,192,722	0	15.5	15.5	0.8
2012-Jul-02 Mon	10.88	###	10.78	###	3,909,749	21,073,547	74.2	74.2	0.0
2012-Jun-29 Fri	10.46	10.77	10.46	###	8,715,046	###	70.3	70.3	0.0
2012-Jun-28 Thu	###	###	###	10.45	9,745,927	0	###	###	###
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	11.27	###	###			31.4	31.4	0.0
2012-Jun-25 Mon	###	###	###	11.24			35.8	35.8	0.8
2012-Jun-22 Fri	11.26	###	11.23	###			78.2	78.2	0.0
2012-Jun-21 Thu	###	###	11.55	11.57			###	###	###
2012-Jun-20 Wed	###	###	###	###	4,452,744	0	76.4	76.4	0.0
2012-Jun-19 Tue	11.8	###	11.8	###	2,681,075	15,818,342	82.4	82.4	0.0
2012-Jun-18 Mon	11.85	###	11.8	###	3,099,359	###	###	###	0.0
2012-Jun-15 Fri	11.54	11.72	11.52	###	2,929,245	34,037,826	###	###	0.0
2012-Jun-14 Thu	11.58	###	11.41	11.58	2,036,555	11,618,546	76.4	76.4	0.8
2012-Jun-13 Wed	11.87	11.87	###	11.73			26.8	26.8	0.8
2012-Jun-12 Tue	11.81	###	11.74	11.82	4,751,174	###	76.2	76.2	0.8
2012-Jun-08 Fri	###	###	11.8	11.85	6,198,870	###	24.1	24.1	###
2012-Jun-07 Thu	###	###	11.76	###	3,706,279	21,792,920	74.9	74.9	0.0
2012-Jun-06 Wed	11.74	11.89	###	11.74			70.2	70.2	0.8
2012-Jun-05 Tue	###	###	###	###			83.4	83.4	0.0
2012-Jun-04 Mon	11.48	11.49	11.22	11.22			###	###	###
2012-Jun-01 Fri	11.83	###	###	11.72			###	###	0.8
2012-May-31 Thu	###	###	11.77	###	7,055,577	41,522,070	20.7	20.7	0.0
2012-May-30 Wed	###	###	###	###	3,348,653	0	75.2	75.2	0.0
2012-May-29 Tue	###	###	###	###	4,997,776	0	84.0	84.0	0.0
2012-May-28 Mon	11.85	###	11.85	###	2,146,778	12,719,659	77.3	77.3	0.0
2012-May-25 Fri	11.88	###	11.74	11.8	3,105,751	18,230,758	###	###	0.8
2012-May-24 Thu	12.2	12.2	11.76	###			###	###	0.0
2012-May-23 Wed	###	12.2	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	###	11.82	###			###	###	0.0
2012-May-18 Fri	###	###	11.83	###			34.3	34.3	0.0
2012-May-17 Thu	12.28	12.43	###	###			74.7	74.7	0.0
2012-May-16 Wed	12.54	12.54	###	12.28			35.0	35.0	0.9
2012-May-15 Tue	12.55	###	###	12.55			80.1	80.1	###
2012-May-14 Mon	12.88	###	###	###	2,797,280	0	22.2	22.2	0.0
2012-May-11 Fri	###	###	12.79	12.86	1,865,029	###	###	###	0.9
2012-May-10 Thu	###	###	12.845	###			23.8	23.8	0.0
2012-May-09 Wed	###	###	12.76	###			43.0	43.0	0.0
2012-May-08 Tue	###	###	###	###	4,383,320	0	18.0	18.0	0.0
2012-May-07 Mon	###	###	###	###	6,038,945	0	###	###	0.0
2012-May-04 Fri	###	###	13.58	###	6,595,252	###	23.2	23.2	0.0
2012-May-03 Thu	###	###	###	###			30.4	30.4	0.0
2012-May-02 Wed	14.2	14.2	###	###			31.0	31.0	0.0
2012-May-01 Tue	###	14.2	###	###			28.8	28.8	0.0
2012-Apr-30 Mon	###	###	13.89	###			69.9	69.9	0.0
2012-Apr-27 Fri	###	###	13.86	###			28.9	28.9	0.0
2012-Apr-26 Thu	###	###	13.8	###			###	###	0.0
2012-Apr-24 Tue	13.88	13.88	13.71	13.75			###	###	1.0
2012-Apr-23 Mon	###	###	13.71	13.88	3,189,949	###	###	###	###
2012-Apr-20 Fri	###	###	###	###			29.4	29.4	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###	2,891,751	0	###	###	0.0
2012-Apr-17 Tue	###	###	13.86	###	2,052,756	###	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	1,722,425	0	76.0	76.0	0.0
2012-Apr-13 Fri	14.25	14.25	###	###	2,087,377	###	14.6	14.6	0.0
2012-Apr-12 Thu	###	###	13.84	###			###	###	0.0
2012-Apr-11 Wed	13.88	###	13.77	13.82			###	###	1.0
2012-Apr-10 Tue	###	###	13.87	###			###	###	0.0
2012-Apr-05 Thu	14.26	14.29	###	###			26.5	26.5	0.0
2012-Apr-04 Wed	14.28	###	14.2	###			###	###	0.0
2012-Apr-03 Tue	14.4	14.46	14.28	14.42			###	###	###
2012-Apr-02 Mon	14.44	14.52	14.21	14.29			29.3	29.3	###
2012-Mar-30 Fri	###	14.4	###	14.24			###	###	1.0
2012-Mar-29 Thu	14.49	14.52	###	14.41	2,202,951	15,993,424	###	###	###
2012-Mar-28 Wed	14.25	14.5	14.24	14.45	3,754,258	53,948,687	78.2	78.2	1.0
2012-Mar-27 Tue	###	14.44	14.24	###	2,442,452	###	70.8	70.8	0.0
2012-Mar-26 Mon	###	###	14.22	14.23	1,502,053	###	21.5	21.5	###
2012-Mar-23 Fri	14.23	14.345	###	14.28	2,110,450	###	70.4	70.4	###
2012-Mar-22 Thu	14.23	14.41	14.23	14.41	2,313,745	33,132,828	80.4	80.4	###
2012-Mar-21 Wed	14.43	14.48	###	###			27.3	27.3	0.0
2012-Mar-20 Tue	14.48	14.55	###	14.51	2,065,128	###	74.7	74.7	###
2012-Mar-19 Mon	14.45	###	14.42	14.53			74.7	74.7	1.0
2012-Mar-16 Fri	###	###	14.42	14.46			###	###	1.0
2012-Mar-15 Thu	###	###	14.43	14.58	5,696,852	41,102,787	31.6	31.6	###
2012-Mar-14 Wed	14.48	###	14.47	14.57			73.1	73.1	###
2012-Mar-13 Tue	14.41	14.48	###	14.4			###	###	1.0
2012-Mar-12 Mon	14.42	14.54	14.25	14.48	4,508,542	###	76.5	76.5	1.0
2012-Mar-09 Fri	14.26	14.41	14.21	###			75.0	75.0	0.0
2012-Mar-08 Thu	13.78	###	13.7	###	8,325,426	###	87.1	87.1	0.0
2012-Mar-07 Wed	13.47	13.73	13.46	###			82.1	82.1	0.0
2012-Mar-06 Tue	13.51	13.72	13.51	13.51			###	###	###
2012-Mar-05 Mon	13.57	###	13.48	13.58			73.1	73.1	###
2012-Mar-02 Fri	###	###	###	###			15.8	15.8	0.0
2012-Mar-01 Thu	14.26	###	13.86	13.89			13.9	13.9	1.0
2012-Feb-29 Wed	###	14.55	###	14.42	6,050,544	###	82.2	82.2	###
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	14.22	###	###	2,750,727	###	###	###	0.0
2012-Feb-24 Fri	###	###	###	###	8,178,785	0	###	###	0.0
2012-Feb-23 Thu	14.25	###	###	14.27			72.9	72.9	###
2012-Feb-22 Wed	###	14.4	###	###	3,255,173	23,437,245	79.4	79.4	0.0
2012-Feb-21 Tue	###	###	13.87	###	3,020,446	###	69.9	69.9	0.0
2012-Feb-20 Mon	13.77	###	13.75	###	3,994,477	27,462,029	###	###	0.0
2012-Feb-17 Fri	13.47	###	13.4	13.56	2,078,520	13,926,084	73.0	73.0	1.0
2012-Feb-16 Thu	13.73	13.77	13.45	13.55	3,045,088	41,443,647	###	###	1.0
2012-Feb-15 Wed	###	13.85	13.59	13.82	3,292,643	###	82.1	82.1	1.0
2012-Feb-14 Tue	###	###	13.73	13.79	2,966,448	###	###	###	1.0
2012-Feb-13 Mon	###	###	13.76	###	1,230,754	8,467,587	###	###	0.0
2012-Feb-10 Fri	###	###	13.83	13.89	3,494,641	24,165,442	###	###	1.0
2012-Feb-09 Thu	###	###	###	###	6,131,571	0	30.2	30.2	0.0
2012-Feb-08 Wed	13.84	###	13.77	###	3,760,627	###	###	###	0.0
2012-Feb-07 Tue	###	13.82	###	13.76	2,455,384	###	###	###	1.0
2012-Feb-06 Mon	13.79	13.82	13.57	###			23.8	23.8	0.0
2012-Feb-03 Fri	###	###	13.56	###			###	###	0.0
2012-Feb-02 Thu	13.46	13.72	13.46	###	4,940,059	###	###	###	0.0
2012-Feb-01 Wed	13.48	13.52	###	###			25.3	25.3	0.0
2012-Jan-31 Tue	13.5	13.55	13.4	13.46			29.7	29.7	###
2012-Jan-30 Mon	13.46	13.58	13.46	13.53	2,180,326	###	78.7	78.7	###
2012-Jan-27 Fri	###	###	###	13.48	3,502,284	0	###	###	1.0
2012-Jan-25 Wed	13.54	###	13.43	###	4,530,521	30,422,448	75.8	75.8	0.0
2012-Jan-24 Tue	13.59	###	13.5	13.58	2,887,154	19,488,289	###	###	###
2012-Jan-23 Mon	13.45	13.58	13.41	13.57			###	###	###
2012-Jan-20 Fri	###	13.43	13.28	13.43			74.3	74.3	###
2012-Jan-19 Thu	13.4	13.43	###	13.25			###	###	###
2012-Jan-18 Wed	13.21	13.22	###	13.21	3,801,421	###	69.9	69.9	###
2012-Jan-17 Tue	###	13.21	12.85	13.21			###	###	###
2012-Jan-16 Mon	12.77	12.83	12.72	12.81			###	###	###
2012-Jan-13 Fri	12.8	###	12.7	12.85	2,426,940	###	71.8	71.8	0.9
2012-Jan-12 Thu	###	12.78	###	12.75	1,978,281	###	###	###	###
2012-Jan-11 Wed	###	12.78	###	12.74			70.4	70.4	###
2012-Jan-10 Tue	###	###	12.27	###	3,308,254	###	86.4	86.4	0.0
2012-Jan-09 Mon	12.27	###	###	12.25			###	###	0.9
2012-Jan-06 Fri	12.24	12.29	###	12.23			32.4	32.4	###
2012-Jan-05 Thu	12.44	12.52	12.28	12.28	2,914,473	###	19.1	19.1	0.9
2012-Jan-04 Wed	12.52	12.71	12.51	###	2,732,542	34,457,354	71.2	71.2	0.0
2012-Jan-03 Tue	###	###	12.25	###	1,172,448	7,181,244	69.3	69.3	0.0
2011-Dec-30 Fri	12.27	###	###	12.24			27.1	27.1	0.9
2011-Dec-29 Thu	12.2	###	###	###			###	###	0.0
2011-Dec-28 Wed	12.42	12.49	12.27	12.28	1,147,279	###	28.4	28.4	0.9
2011-Dec-23 Fri	12.55	###	###	###	5,058,429	0	14.2	14.2	0.0
2011-Dec-22 Thu	12.42	12.46	12.25	###			###	###	0.0
2011-Dec-21 Wed	12.4	12.51	###	12.5	2,873,055	17,970,959	73.2	73.2	0.9
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	12.57	12.59	###	###	6,387,877	40,211,685	###	###	0.0
2011-Dec-16 Fri	###	12.87	###	###			72.0	72.0	0.0
2011-Dec-15 Thu	12.74	12.75	12.58	###			29.5	29.5	0.0
2011-Dec-14 Wed	###	###	12.86	###	3,595,655	###	25.1	25.1	0.0
2011-Dec-13 Tue	12.81	###	12.81	###			###	###	0.0
2011-Dec-12 Mon	###	13.26	###	13.22			###	###	0.9
2011-Dec-09 Fri	12.87	###	12.77	12.81			31.0	31.0	###
2011-Dec-08 Thu	###	###	12.87	###			13.0	13.0	0.0
2011-Dec-07 Wed	13.5	13.55	###	13.52	2,324,121	###	###	###	1.0
2011-Dec-06 Tue	13.53	13.57	###	###	2,581,481	17,515,348	29.1	29.1	0.0
2011-Dec-05 Mon	13.55	13.59	###	13.54	4,227,323	28,724,659	28.7	28.7	1.0
2011-Dec-02 Fri	13.28	13.45	###	13.45	3,181,378	###	74.0	74.0	###
2011-Dec-01 Thu	13.4	13.51	###	13.25			25.2	25.2	###
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	###	12.84	12.5	12.82	2,960,977	37,515,578	82.7	82.7	0.9
2011-Nov-28 Mon	12.45	###	###	###	3,836,378	0	###	###	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	12.25	12.46	12.23	12.28	4,134,870	51,044,970	###	###	0.9
2011-Nov-23 Wed	12.5	12.77	###	###			###	###	0.0
2011-Nov-22 Tue	12.5	12.7	###	12.57	4,803,222	30,500,459	73.9	73.9	0.9
2011-Nov-21 Mon	12.73	###	12.72	12.76	2,205,247	14,025,370	###	###	###
2011-Nov-18 Fri	12.87	###	12.79	12.88	2,499,051	###	###	###	###
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	13.52	###	###			23.2	23.2	0.0
2011-Nov-15 Tue	13.4	13.55	###	13.41	2,924,047	###	72.6	72.6	1.0
2011-Nov-14 Mon	13.74	13.84	###	13.44	2,896,755	20,045,544	18.8	18.8	###
2011-Nov-11 Fri	###	13.56	###	13.56			85.8	85.8	1.0
2011-Nov-10 Thu	###	###	###	###	3,437,621	0	###	###	0.0
2011-Nov-09 Wed	13.41	13.54	###	13.43	4,315,448	29,215,582	###	###	###
2011-Nov-08 Tue	###	13.25	###	13.2	2,688,628	###	###	###	0.9
2011-Nov-07 Mon	###	###	###	###	3,709,975	0	27.4	27.4	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	12.77	###	###	9,038,248	###	###	###	0.0
2011-Nov-02 Wed	12.5	12.74	###	12.55	4,687,557	###	###	###	###
2011-Nov-01 Tue	12.85	###	12.77	12.81	2,956,174	18,875,170	###	###	###
2011-Oct-31 Mon	###	###	###	###			29.3	29.3	0.0
2011-Oct-28 Fri	13.5	13.5	12.89	13.2	10,558,158	###	###	###	0.9
2011-Oct-27 Thu	###	###	12.55	###			###	###	0.0
2011-Oct-26 Wed	12.21	12.51	###	12.45			###	###	###
2011-Oct-25 Tue	12.54	###	###	12.43	3,286,481	0	34.2	34.2	0.9
2011-Oct-24 Mon	12.25	12.57	12.24	12.54			82.8	82.8	0.9
2011-Oct-21 Fri	###	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###			22.7	22.7	0.0
2011-Oct-19 Wed	###	###	12.21	###	4,770,389	29,123,224	32.5	32.5	0.0
2011-Oct-18 Tue	###	###	12.22	12.22	2,572,947	###	###	###	0.9
2011-Oct-17 Mon	###	###	12.54	12.54			###	###	0.9
2011-Oct-14 Fri	###	###	12.4	12.45			###	###	###
2011-Oct-13 Thu	12.7	12.8	12.58	12.8			###	###	0.9
2011-Oct-12 Wed	12.52	12.59	###	12.49			###	###	0.9
2011-Oct-11 Tue	12.55	###	###	###	7,202,246	0	###	###	0.0
2011-Oct-10 Mon	###	12.42	###	###			###	###	0.0
2011-Oct-07 Fri	11.72	12.22	11.72	###	6,413,775	76,772,886	74.7	74.7	0.0
2011-Oct-06 Thu	###	###	11.46	###	7,444,549	###	###	###	0.0
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	10.88	###	10.84	10.88	4,362,340	23,643,882	71.4	71.4	0.8
2011-Oct-03 Mon	###	###	10.88	###	2,197,649	###	###	###	0.0
2011-Sep-30 Fri	###	11.56	###	###			69.2	69.2	0.0
2011-Sep-29 Thu	10.85	###	10.81	11.27	5,654,372	30,561,880	91.4	91.4	###
2011-Sep-28 Wed	###	11.21	###	###			###	###	0.0
2011-Sep-27 Tue	10.75	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	10.4	5,208,183	0	###	###	0.7
2011-Sep-23 Fri	###	###	10.82	10.85			###	###	0.8
2011-Sep-22 Thu	###	11.27	###	###	5,094,440	###	###	###	0.0
2011-Sep-21 Wed	###	11.5	###	11.49	5,354,648	30,789,226	###	###	###
2011-Sep-20 Tue	11.2	11.28	###	11.23			80.1	80.1	0.8
2011-Sep-19 Mon	###	###	###	11.25			###	###	###
2011-Sep-16 Fri	11.45	11.54	###	11.45	4,176,220	24,096,789	###	###	0.8
2011-Sep-15 Thu	11.24	11.24	###	11.21	6,686,750	###	37.1	37.1	###
2011-Sep-14 Wed	11.22	11.45	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	###	11.21	6,167,720	0	80.9	80.9	###
2011-Sep-12 Mon	###	11.25	###	###	4,158,354	23,390,741	30.7	30.7	0.0
2011-Sep-09 Fri	###	11.83	11.47	11.52	7,658,573	89,222,375	20.3	20.3	0.8
2011-Sep-08 Thu	###	###	11.48	11.56			35.2	35.2	0.8
2011-Sep-07 Wed	###	11.5	11.24	11.5	7,133,654	81,109,645	76.2	76.2	###
2011-Sep-06 Tue	###	11.29	###	###	7,967,546	###	###	###	0.0
2011-Sep-05 Mon	11.75	11.79	###	11.4			14.6	14.6	0.8
2011-Sep-02 Fri	###	###	11.84	###			78.5	78.5	0.0
2011-Sep-01 Thu	###	###	11.89	###	5,793,274	###	###	###	0.0
2011-Aug-31 Wed	###	11.77	###	11.75			###	###	###
2011-Aug-30 Tue	###	###	###	11.7	3,243,220	0	###	###	0.8
2011-Aug-29 Mon	###	###	###	11.8			70.9	70.9	0.8
2011-Aug-26 Fri	11.59	###	11.45	11.56			###	###	0.8
2011-Aug-25 Thu	###	###	###	11.53			29.9	29.9	###
2011-Aug-24 Wed	11.8	11.84	11.27	###			###	###	0.0
2011-Aug-23 Tue	###	11.75	###	11.75			###	###	###
2011-Aug-22 Mon	###	11.79	11.2	11.24			###	###	0.8
2011-Aug-19 Fri	11.42	11.47	###	###			###	###	0.0
2011-Aug-18 Thu	###	###	###	###	5,023,182	0	17.0	17.0	0.0
2011-Aug-17 Wed	###	12.21	11.81	###	4,415,849	53,034,346	###	###	0.0
2011-Aug-16 Tue	###	12.23	###	###	3,916,841	23,951,482	30.1	30.1	0.0
2011-Aug-15 Mon	###	###	11.86	###			###	###	0.0
2011-Aug-12 Fri	###	###	###	11.7			###	###	0.8
2011-Aug-11 Thu	11.57	11.84	11.5	###	6,205,471	72,417,846	55.9	55.9	0.0
2011-Aug-10 Wed	11.8	###	11.7	###	6,786,178	39,699,141	65.6	65.6	0.0
2011-Aug-09 Tue	10.78	11.59	###	11.45	13,236,387	###	###	###	0.8
2011-Aug-08 Mon	11.21	###	###	###	6,384,780	0	77.5	77.5	0.0
2011-Aug-05 Fri	11.81	11.84	11.5	11.52	11,649,376	###	###	###	0.8
2011-Aug-04 Thu	12.7	12.75	###	###			###	###	0.0
2011-Aug-03 Wed	###	12.73	12.56	###			39.5	39.5	0.0
2011-Aug-02 Tue	###	###	###	###			34.3	34.3	0.0
2011-Aug-01 Mon	###	13.26	###	###			###	###	0.0
2011-Jul-29 Fri	12.85	###	12.75	12.88			78.2	78.2	###
2011-Jul-28 Thu	###	###	12.83	12.85	4,294,174	27,547,126	31.2	31.2	0.9
2011-Jul-27 Wed	###	###	###	###	4,062,046	0	###	###	0.0
2011-Jul-26 Tue	###	13.27	###	13.24			71.2	71.2	0.9
2011-Jul-25 Mon	###	###	###	###			24.8	24.8	0.0
2011-Jul-22 Fri	13.45	13.54	###	###	4,451,626	###	22.0	22.0	0.0
2011-Jul-21 Thu	13.4	13.5	13.27	###			###	###	0.0
2011-Jul-20 Wed	###	13.42	13.25	###	8,213,370	109,525,288	65.2	65.2	0.0
2011-Jul-19 Tue	###	###	###	###	10,592,925	0	89.4	89.4	0.0
2011-Jul-18 Mon	12.83	###	###	12.74	10,024,721	0	29.0	29.0	###
2011-Jul-15 Fri	13.2	13.27	###	13.23	3,453,284	###	76.1	76.1	0.9
2011-Jul-14 Thu	###	###	###	13.25	4,066,189	0	###	###	###
2011-Jul-13 Wed	13.26	###	###	###			20.5	20.5	0.0
2011-Jul-12 Tue	###	###	###	###	4,731,857	0	###	###	0.0
2011-Jul-11 Mon	13.52	13.57	###	###	3,815,343	###	###	###	0.0
2011-Jul-08 Fri	13.48	###	13.45	###			###	###	0.0
2011-Jul-07 Thu	13.25	###	13.21	###	2,927,371	19,335,285	70.7	70.7	0.0
2011-Jul-06 Wed	13.4	13.44	13.25	###			###	###	0.0
2011-Jul-05 Tue	13.56	13.56	###	###	1,669,228	###	###	###	0.0
2011-Jul-04 Mon	###	###	13.41	13.47	2,543,851	17,056,520	19.4	19.4	1.0
2011-Jul-01 Fri	13.58	###	###	13.5			27.3	27.3	1.0
2011-Jun-30 Thu	13.4	13.54	13.24	13.54	4,170,843	55,847,587	64.4	64.4	1.0
2011-Jun-29 Wed	13.2	###	###	13.2			###	###	0.9
2011-Jun-28 Tue	###	###	12.87	###	4,460,758	28,704,977	37.1	37.1	0.0
2011-Jun-27 Mon	###	###	12.87	###			41.7	41.7	0.0
2011-Jun-24 Fri	###	###	###	13.27			29.9	29.9	0.9
2011-Jun-23 Thu	13.48	13.57	13.25	###			29.1	29.1	0.0
2011-Jun-22 Wed	###	13.75	13.48	13.48			###	###	1.0
2011-Jun-21 Tue	###	13.52	13.26	13.46			77.8	77.8	###
2011-Jun-20 Mon	13.45	###	###	###	8,080,482	0	31.7	31.7	0.0
2011-Jun-17 Fri	###	13.7	13.22	###			###	###	0.0
2011-Jun-16 Thu	13.71	13.74	13.58	13.59			40.1	40.1	###
2011-Jun-15 Wed	###	###	13.82	13.85			24.3	24.3	###
2011-Jun-14 Tue	###	###	###	###	5,473,458	0	77.5	77.5	0.0
2011-Jun-10 Fri	###	14.22	13.89	###	3,813,827	###	22.3	22.3	0.0
2011-Jun-09 Thu	13.86	###	13.79	###	4,058,185	27,981,185	74.0	74.0	0.0
2011-Jun-08 Wed	###	###	###	13.76	4,457,448	0	###	###	1.0
2011-Jun-07 Tue	###	###	13.81	###	3,051,440	###	79.4	79.4	0.0
2011-Jun-06 Mon	###	###	###	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###	2,345,320	0	25.2	25.2	0.0
2011-Jun-02 Thu	14.55	14.58	###	14.27			21.5	21.5	###
2011-Jun-01 Wed	14.74	14.89	###	14.82	4,055,146	###	###	###	1.1
2011-May-31 Tue	###	14.78	14.56	14.76	5,733,055	###	69.7	69.7	1.1
2011-May-30 Mon	###	14.51	14.27	14.5	3,765,853	54,190,624	80.0	80.0	1.0
2011-May-27 Fri	###	14.47	14.25	###	4,572,152	###	23.7	23.7	0.0
2011-May-26 Thu	###	14.41	###	14.41			###	###	###
2011-May-25 Wed	###	###	13.84	13.87			37.7	37.7	###
2011-May-24 Tue	###	###	13.83	###			###	###	0.0
2011-May-23 Mon	###	14.21	###	###			33.3	33.3	0.0
2011-May-20 Fri	###	14.49	14.29	###			###	###	0.0
2011-May-19 Thu	14.59	14.59	###	14.48	4,243,889	30,959,170	###	###	1.0
2011-May-18 Wed	###	###	###	###	2,761,248	0	###	###	0.0
2011-May-17 Tue	###	14.24	###	14.2	2,909,445	20,715,248	###	###	1.0
2011-May-16 Mon	###	14.22	###	###	4,940,556	35,127,353	40.7	40.7	0.0
2011-May-13 Fri	###	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	14.2			30.9	30.9	1.0
2011-May-11 Wed	14.51	14.79	14.49	###	3,205,740	###	###	###	0.0
2011-May-10 Tue	###	###	14.43	14.46			11.7	11.7	1.0
2011-May-09 Mon	14.59	14.88	14.51	14.71	5,402,653	79,391,985	75.6	75.6	###
2011-May-06 Fri	###	14.74	14.29	14.46	7,037,928	102,155,524	###	###	1.0
2011-May-05 Thu	###	###	14.57	###			80.6	80.6	0.0
2011-May-04 Wed	14.82	###	14.73	14.86	2,879,688	###	###	###	###
2011-May-03 Tue	###	###	14.81	###			37.5	37.5	0.0
2011-May-02 Mon	###	15.24	14.72	###	2,592,981	38,842,855	###	###	0.0
2011-Apr-29 Fri	15.5	15.52	###	###			27.9	27.9	0.0
2011-Apr-28 Thu	###	15.86	15.51	15.51	2,057,127	###	37.3	37.3	1.1
2011-Apr-27 Wed	###	###	15.55	###	3,575,547	27,799,877	###	###	0.0
2011-Apr-21 Thu	15.88	###	15.8	###			###	###	0.0
2011-Apr-20 Wed	15.45	###	15.4	###			72.2	72.2	0.0
2011-Apr-19 Tue	###	15.54	15.24	15.26	4,378,581	###	###	###	###
2011-Apr-18 Mon	15.72	15.8	15.5	###	2,358,024	36,903,075	###	###	0.0
2011-Apr-15 Fri	15.7	15.78	15.57	15.72	2,052,586	32,174,285	73.9	73.9	1.1
2011-Apr-14 Thu	###	15.7	15.55	###	2,474,845	38,669,453	36.4	36.4	0.0
2011-Apr-13 Wed	15.5	15.8	###	15.55			###	###	###
2011-Apr-12 Tue	16.4	16.4	15.57	15.74	6,621,226	###	16.6	16.6	1.1
2011-Apr-11 Mon	16.47	###	16.45	16.49			71.5	71.5	1.2
2011-Apr-08 Fri	16.28	16.47	16.21	16.28	3,876,154	63,336,356	63.6	63.6	1.2
2011-Apr-07 Thu	###	16.27	###	###			###	###	0.0
2011-Apr-06 Wed	15.77	###	15.73	###			###	###	0.0
2011-Apr-05 Tue	###	###	15.83	###			31.6	31.6	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	3,715,223	0	78.6	78.6	0.0
2011-Mar-31 Thu	15.59	###	15.42	15.55			###	###	###
2011-Mar-30 Wed	15.57	15.58	15.47	15.58	4,838,076	75,111,129	###	###	1.1
2011-Mar-29 Tue	15.57	15.57	15.4	15.56			###	###	###
2011-Mar-28 Mon	###	###	15.49	15.55	2,399,082	###	36.9	36.9	###
2011-Mar-25 Fri	###	15.7	###	15.5			73.4	73.4	1.1
2011-Mar-24 Thu	15.24	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	15.24	###	15.21	3,581,045	###	###	###	###
2011-Mar-22 Tue	15.41	15.44	14.85	###			14.5	14.5	0.0
2011-Mar-21 Mon	###	15.585	###	15.22			63.4	63.4	1.1
2011-Mar-18 Fri	###	###	14.58	###			###	###	0.0
2011-Mar-17 Thu	###	14.44	13.72	###			83.0	83.0	0.0
2011-Mar-16 Wed	###	###	###	13.86			###	###	###
2011-Mar-15 Tue	###	###	###	13.8			58.3	58.3	1.0
2011-Mar-14 Mon	###	14.2	###	###	3,673,440	26,081,424	78.2	78.2	0.0
2011-Mar-11 Fri	14.47	14.47	###	###	4,264,240	30,851,776	20.3	20.3	0.0
2011-Mar-10 Thu	14.8	14.83	14.45	14.45			###	###	1.0
2011-Mar-09 Wed	14.87	14.88	###	14.84			47.3	47.3	###
2011-Mar-08 Tue	###	14.87	14.48	14.82			81.0	81.0	1.1
2011-Mar-07 Mon	###	14.77	###	###	6,094,448	###	87.7	87.7	0.0
2011-Mar-04 Fri	14.59	14.59	###	14.46	2,513,228	###	25.7	25.7	1.0
2011-Mar-03 Thu	###	###	###	14.49			74.2	74.2	###
2011-Mar-02 Wed	###	###	###	###	3,299,728	0	81.4	81.4	0.0
2011-Mar-01 Tue	14.4	14.45	###	###	3,055,040	###	23.2	23.2	0.0
2011-Feb-28 Mon	###	###	###	###			87.2	87.2	0.0
2011-Feb-25 Fri	14.28	14.28	###	###	3,252,959	23,226,127	15.7	15.7	0.0
2011-Feb-24 Thu	14.4	14.52	14.21	14.21			26.1	26.1	###
2011-Feb-23 Wed	###	14.45	###	###			###	###	0.0
2011-Feb-22 Tue	14.5	14.73	14.25	###	4,447,178	###	41.9	41.9	0.0
2011-Feb-21 Mon	###	###	###	14.45	4,218,479	0	80.4	80.4	1.0
2011-Feb-18 Fri	14.26	14.46	14.22	14.27	3,216,885	###	67.5	67.5	###
2011-Feb-17 Thu	###	###	13.83	14.24			###	###	1.0
2011-Feb-16 Wed	###	###	13.79	13.8	2,956,875	20,387,653	###	###	1.0
2011-Feb-15 Tue	###	###	###	###	1,683,889	0	###	###	0.0
2011-Feb-14 Mon	###	###	13.87	###			###	###	0.0
2011-Feb-11 Fri	###	###	13.76	13.85	2,241,676	###	###	###	###
2011-Feb-10 Thu	###	###	13.72	###	4,739,050	32,509,883	35.7	35.7	0.0
2011-Feb-09 Wed	###	###	###	###	2,852,623	0	35.0	35.0	0.0
2011-Feb-08 Tue	###	###	###	###			29.7	29.7	0.0
2011-Feb-07 Mon	###	###	###	###	2,451,182	0	###	###	0.0
2011-Feb-04 Fri	###	###	13.87	###	3,756,652	26,052,381	29.2	29.2	0.0
2011-Feb-03 Thu	13.86	###	13.81	###	4,768,128	32,923,923	72.5	72.5	0.0
2011-Feb-02 Wed	13.89	###	13.83	###	6,196,988	42,852,172	65.2	65.2	0.0
2011-Feb-01 Tue	###	13.76	13.52	###	3,043,552	41,514,049	70.7	70.7	0.0
2011-Jan-31 Mon	###	###	###	13.51	2,143,978	0	79.1	79.1	###
2011-Jan-28 Fri	13.75	13.77	13.41	13.46	6,961,086	94,601,158	29.8	29.8	###
2011-Jan-27 Thu	13.7	13.78	###	###	2,779,472	###	###	###	0.0
2011-Jan-25 Tue	13.71	13.76	###	###			###	###	0.0
2011-Jan-24 Mon	13.56	###	13.45	###	3,187,929	21,438,822	###	###	0.0
2011-Jan-21 Fri	13.8	13.8	13.48	13.57	4,100,423	###	28.7	28.7	###
2011-Jan-20 Thu	###	###	###	13.73	4,242,771	0	26.8	26.8	###
2011-Jan-19 Wed	###	###	13.85	###	3,513,821	###	###	###	0.0
2011-Jan-18 Tue	13.87	###	13.8	###			67.3	67.3	0.0
2011-Jan-17 Mon	###	###	13.75	13.85	6,740,586	46,341,528	###	###	###
2011-Jan-14 Fri	13.51	13.8	13.5	13.77			###	###	###
2011-Jan-13 Thu	13.46	13.52	###	13.45			28.0	28.0	###
2011-Jan-12 Wed	###	13.2	###	###	5,235,156	34,552,029	###	###	0.0
2011-Jan-11 Tue	###	13.23	###	###	4,047,379	###	###	###	0.0
2011-Jan-10 Mon	###	13.23	###	###	2,599,150	17,193,377	80.9	80.9	0.0
2011-Jan-07 Fri	###	###	12.86	###	3,808,585	###	###	###	0.0
2011-Jan-06 Thu	###	###	###	###			24.3	24.3	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	13.25	13.29	###	###			30.8	30.8	0.0
2010-Dec-31 Fri	13.23	13.25	###	###	980,259	###	###	###	0.0
2010-Dec-30 Thu	13.21	###	###	###			28.4	28.4	0.0
2010-Dec-29 Wed	13.28	###	###	###			23.0	23.0	0.0
2010-Dec-24 Fri	13.48	13.48	13.21	13.26			###	###	0.9
2010-Dec-23 Thu	13.5	13.56	13.41	13.41			26.1	26.1	1.0
2010-Dec-22 Wed	###	###	13.49	13.56			32.0	32.0	1.0
2010-Dec-21 Tue	13.58	13.7	13.46	###	6,460,251	###	###	###	0.0
2010-Dec-20 Mon	13.79	13.79	13.5	13.5	23,304,945	317,995,974	21.2	21.2	1.0
2010-Dec-17 Fri	###	###	###	###	0				0.0
2010-Dec-16 Thu	12.58	###	12.57	###	6,333,582	###	86.0	86.0	0.0
2010-Dec-15 Wed	###	12.83	###	###	6,418,477	41,174,529	29.6	29.6	0.0
2010-Dec-14 Tue	12.54	12.71	12.45	###	7,392,379	92,996,127	###	###	0.0
2010-Dec-13 Mon	12.58	###	12.54	12.58			###	###	0.9
2010-Dec-10 Fri	12.45	###	12.44	12.54	4,738,283	29,472,120	###	###	0.9
2010-Dec-09 Thu	12.48	12.5	###	12.45	5,134,871	32,092,943	###	###	###
2010-Dec-08 Wed	12.58	###	12.47	12.47	5,293,673	33,006,051	###	###	###
2010-Dec-07 Tue	12.71	12.72	###	###			28.3	28.3	0.0
2010-Dec-06 Mon	###	###	###	###			32.8	32.8	0.0
2010-Dec-03 Fri	###	12.73	12.56	###	3,177,077	###	34.5	34.5	0.0
2010-Dec-02 Thu	###	###	12.52	12.57			###	###	0.9
2010-Dec-01 Wed	###	12.46	###	###	1,959,784	12,209,454	70.6	70.6	0.0
2010-Nov-30 Tue	12.53	###	12.43	12.43			###	###	0.9
2010-Nov-29 Mon	12.4	12.52	###	###	9,038,326	56,579,920	###	###	0.0
2010-Nov-26 Fri	12.4	12.44	12.27	###	5,090,127	###	###	###	0.0
2010-Nov-25 Thu	12.45	12.56	###	###	3,835,029	24,083,982	###	###	0.0
2010-Nov-24 Wed	###	12.45	12.26	###			66.3	66.3	0.0
2010-Nov-23 Tue	###	###	###	###	5,266,552	0	###	###	0.0
2010-Nov-22 Mon	12.75	12.77	###	###	4,142,942	26,452,684	###	###	0.0
2010-Nov-19 Fri	12.87	12.89	###	###			###	###	0.0
2010-Nov-18 Thu	12.71	12.83	###	12.8	2,496,275	###	69.6	69.6	0.9
2010-Nov-17 Wed	12.8	12.83	12.72	12.76			###	###	###
2010-Nov-16 Tue	###	###	###	###	4,591,723	0	35.6	35.6	0.0
2010-Nov-15 Mon	###	###	###	###	2,777,525	0	###	###	0.0
2010-Nov-12 Fri	13.27	13.49	13.27	###			###	###	0.0
2010-Nov-11 Thu	13.25	13.48	13.22	13.41			###	###	1.0
2010-Nov-10 Wed	###	13.29	###	###			###	###	0.0
2010-Nov-09 Tue	###	13.29	###	###	7,420,845	###	###	###	0.0
2010-Nov-08 Mon	###	###	###	###	5,163,786	0	###	###	0.0
2010-Nov-05 Fri	###	###	###	###	5,960,675	0	72.3	72.3	0.0
2010-Nov-04 Thu	12.78	###	12.74	12.85			71.8	71.8	0.9
2010-Nov-03 Wed	###	12.79	###	12.74			###	###	###
2010-Nov-02 Tue	###	12.74	###	###			71.4	71.4	0.0
2010-Nov-01 Mon	###	12.79	###	12.71			###	###	0.9
2010-Oct-29 Fri	###	12.84	###	###	8,050,845	51,686,424	###	###	0.0
2010-Oct-28 Thu	###	12.77	12.57	12.7	4,017,546	###	###	###	0.9
2010-Oct-27 Wed	12.85	###	12.58	###			###	###	0.0
2010-Oct-26 Tue	12.83	###	12.76	12.86			72.4	72.4	0.9
2010-Oct-25 Mon	12.7	###	###	12.82	6,769,552	0	65.9	65.9	0.9
2010-Oct-22 Fri	12.4	12.59	###	12.5	6,703,542	###	72.5	72.5	0.9
2010-Oct-21 Thu	12.53	12.56	12.23	12.26			###	###	0.9
2010-Oct-20 Wed	12.51	12.55	###	12.46	6,101,477	###	28.5	28.5	0.9
2010-Oct-19 Tue	12.76	12.84	12.72	12.74	5,943,123	###	###	###	###
2010-Oct-18 Mon	###	###	12.78	12.84			###	###	0.9
2010-Oct-15 Fri	12.85	###	12.82	###	3,142,954	###	###	###	0.0
2010-Oct-14 Thu	12.85	###	12.77	12.84	3,190,184	20,369,324	###	###	0.9
2010-Oct-13 Wed	###	###	12.57	12.73			###	###	###
2010-Oct-12 Tue	12.85	###	12.77	12.8	5,556,855	###	###	###	0.9
2010-Oct-11 Mon	12.89	###	12.74	###			67.9	67.9	0.0
2010-Oct-08 Fri	12.73	12.8	12.58	12.77			###	###	0.9
2010-Oct-07 Thu	###	12.86	###	12.71			###	###	0.9
2010-Oct-06 Wed	###	12.78	12.56	###	5,938,926	###	###	###	0.0
2010-Oct-05 Tue	12.71	12.79	12.56	12.58	6,466,241	###	###	###	0.9
2010-Oct-04 Mon	12.79	###	12.72	12.83			71.4	71.4	###
2010-Oct-01 Fri	12.87	12.87	###	12.71	3,820,648	###	24.9	24.9	0.9
2010-Sep-30 Thu	###	###	12.78	12.81			27.7	27.7	###
2010-Sep-29 Wed	###	###	12.88	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	###	###	6,400,976	0	###	###	0.0
2010-Sep-24 Fri	###	###	###	12.83			81.6	81.6	###
2010-Sep-23 Thu	12.77	12.77	###	12.72	5,189,648	###	###	###	0.9
2010-Sep-22 Wed	12.88	###	12.73	12.8	5,210,578	33,165,328	###	###	0.9
2010-Sep-21 Tue	###	###	12.84	12.85			###	###	0.9
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	12.88	13.25	12.85	###	12,112,523	158,068,425	###	###	0.0
2010-Sep-16 Thu	12.85	12.86	###	###	5,543,427	###	26.8	26.8	0.0
2010-Sep-15 Wed	12.8	12.88	###	12.72	8,612,825	###	24.9	24.9	0.9
2010-Sep-14 Tue	12.53	12.87	12.53	12.78			82.2	82.2	0.9
2010-Sep-13 Mon	###	12.55	###	###			###	###	0.0
2010-Sep-10 Fri	12.51	###	###	###	27,815,047	0	13.6	13.6	0.0
2010-Sep-09 Thu	###	###	12.71	12.79			1.5	1.5	###
2010-Sep-08 Wed	13.75	###	13.73	13.75	2,448,344	16,807,881	73.9	73.9	1.0
2010-Sep-07 Tue	13.77	###	13.71	13.83	3,994,877	27,384,881	74.7	74.7	1.0
2010-Sep-06 Mon	###	###	13.72	13.79	4,708,289	###	18.2	18.2	1.0
2010-Sep-03 Fri	###	14.23	13.86	###	4,122,721	###	###	###	0.0
2010-Sep-02 Thu	14.48	14.55	###	###	3,918,176	###	14.6	14.6	0.0
2010-Sep-01 Wed	14.2	###	###	14.29			63.8	63.8	###
2010-Aug-31 Tue	###	14.4	###	14.2	5,738,147	41,314,658	25.2	25.2	1.0
2010-Aug-30 Mon	14.47	14.58	###	14.43			###	###	###
2010-Aug-27 Fri	###	###	###	###			73.9	73.9	0.0
2010-Aug-26 Thu	###	###	13.71	###			72.4	72.4	0.0
2010-Aug-25 Wed	###	14.29	13.77	13.84			###	###	1.0
2010-Aug-24 Tue	###	###	###	###			79.7	79.7	0.0
2010-Aug-23 Mon	14.2	14.23	###	###			31.4	31.4	0.0
2010-Aug-20 Fri	###	###	###	###			35.0	35.0	0.0
2010-Aug-19 Thu	###	###	###	14.29			###	###	###
2010-Aug-18 Wed	###	14.23	###	###	8,572,651	###	83.5	83.5	0.0
2010-Aug-17 Tue	###	###	13.79	13.82			###	###	1.0
2010-Aug-16 Mon	13.81	###	13.8	###			76.6	76.6	0.0
2010-Aug-13 Fri	13.56	###	13.54	###	6,988,240	47,310,384	###	###	0.0
2010-Aug-12 Thu	13.73	13.74	13.45	###			28.3	28.3	0.0
2010-Aug-11 Wed	13.7	###	###	13.85			88.8	88.8	###
2010-Aug-10 Tue	###	13.74	###	###			###	###	0.0
2010-Aug-09 Mon	###	13.52	###	13.49			###	###	###
2010-Aug-06 Fri	13.5	13.53	13.44	13.48	1,624,946	###	###	###	1.0
2010-Aug-05 Thu	###	###	13.54	13.57	2,597,350	17,584,059	25.8	25.8	###
2010-Aug-04 Wed	13.5	13.72	13.43	13.5			###	###	1.0
2010-Aug-03 Tue	13.43	13.53	13.4	13.49			72.5	72.5	###
2010-Aug-02 Mon	13.48	13.5	###	13.43	1,291,850	8,719,987	###	###	###
2010-Jul-30 Fri	13.48	13.54	13.24	###	7,986,375	###	###	###	0.0
2010-Jul-29 Thu	13.72	13.79	13.55	13.57	3,409,771	###	###	###	###
2010-Jul-28 Wed	###	13.85	13.57	13.81			79.2	79.2	###
2010-Jul-27 Tue	###	###	13.73	13.79	2,783,556	###	###	###	1.0
2010-Jul-26 Mon	13.87	###	###	13.85			###	###	###
2010-Jul-23 Fri	13.7	13.86	###	13.84			73.9	73.9	1.0
2010-Jul-22 Thu	###	13.81	13.43	13.55			###	###	1.0
2010-Jul-21 Wed	###	###	###	13.75	6,829,347	0	###	###	1.0
2010-Jul-20 Tue	###	13.89	###	13.87	4,167,388	###	###	###	###
2010-Jul-19 Mon	###	13.86	###	13.71			###	###	###
2010-Jul-16 Fri	13.78	###	###	###	1,619,854	0	26.5	26.5	0.0
2010-Jul-15 Thu	13.85	13.85	###	13.77			###	###	###
2010-Jul-14 Wed	###	###	13.56	###	3,548,441	24,058,429	###	###	0.0
2010-Jul-13 Tue	###	###	###	13.82			###	###	1.0
2010-Jul-12 Mon	###	14.26	13.85	###	5,936,672	83,439,924	###	###	0.0
2010-Jul-09 Fri	13.5	###	13.45	###	16,237,923	###	###	###	0.0
2010-Jul-08 Thu	12.74	12.8	###	12.76	3,622,449	23,183,673	###	###	###
2010-Jul-07 Wed	12.55	12.73	###	12.45	3,054,826	###	32.3	32.3	###
2010-Jul-06 Tue	12.25	12.56	12.25	12.56	2,789,020	###	###	###	0.9
2010-Jul-05 Mon	12.29	12.54	12.28	12.4			79.8	79.8	0.9
2010-Jul-02 Fri	12.5	###	###	12.22	5,295,220	0	16.6	16.6	0.9
2010-Jul-01 Thu	12.45	12.55	12.2	###	3,106,444	38,442,244	26.5	26.5	0.0
2010-Jun-30 Wed	12.41	12.71	###	###			###	###	0.0
2010-Jun-29 Tue	12.72	###	12.55	12.59	4,036,544	###	35.8	35.8	###
2010-Jun-28 Mon	12.76	12.82	12.53	###	2,198,076	###	###	###	0.0
2010-Jun-25 Fri	12.77	###	###	12.7	7,503,370	0	34.0	34.0	0.9
2010-Jun-24 Thu	###	###	12.73	12.81	5,918,871	###	26.4	26.4	###
2010-Jun-23 Wed	###	###	12.74	12.78	5,483,752	###	###	###	0.9
2010-Jun-22 Tue	13.42	13.45	###	###	3,792,048	25,501,522	26.7	26.7	0.0
2010-Jun-21 Mon	###	###	13.46	13.56			###	###	1.0
2010-Jun-18 Fri	###	###	###	13.5	2,567,329	0	###	###	1.0
2010-Jun-17 Thu	13.55	###	13.49	13.54	4,540,528	###	###	###	1.0
2010-Jun-16 Wed	13.53	###	13.45	13.52	4,378,523	###	31.0	31.0	1.0
2010-Jun-15 Tue	13.5	13.58	###	13.4			30.6	30.6	1.0
2010-Jun-11 Fri	###	###	###	13.5			###	###	1.0
2010-Jun-10 Thu	###	###	12.85	###	3,829,577	###	79.3	79.3	0.0
2010-Jun-09 Wed	12.76	###	12.56	12.78	3,848,582	###	79.1	79.1	0.9
2010-Jun-08 Tue	12.49	12.88	12.49	12.88			86.1	86.1	###
2010-Jun-07 Mon	###	###	12.24	12.47			###	###	###
2010-Jun-04 Fri	###	###	12.59	###	4,618,178	###	###	###	0.0
2010-Jun-03 Thu	12.5	12.8	12.44	12.7			###	###	0.9
2010-Jun-02 Wed	12.59	###	###	12.26	3,378,056	0	18.5	18.5	0.9
2010-Jun-01 Tue	###	###	###	###	5,178,873	0	87.3	87.3	0.0
2010-May-31 Mon	###	12.58	###	12.42	2,210,823	13,906,076	70.7	70.7	0.9
2010-May-28 Fri	12.43	###	###	12.45	6,953,873	0	62.5	62.5	###
2010-May-27 Thu	###	12.27	###	12.27	3,515,957	###	71.5	71.5	###
2010-May-26 Wed	###	###	11.78	###	6,286,079	###	###	###	0.0
2010-May-25 Tue	###	###	11.71	11.75	4,392,979	###	33.6	33.6	###
2010-May-24 Mon	###	12.29	###	12.29	3,777,850	23,214,888	###	###	0.9
2010-May-21 Fri	11.25	###	11.24	###			84.9	84.9	0.0
2010-May-20 Thu	###	12.43	11.71	11.8			###	###	0.8
2010-May-19 Wed	###	12.73	###	12.43	4,699,080	29,909,644	35.6	35.6	0.9
2010-May-18 Tue	12.75	###	###	12.81	8,243,458	0	###	###	###
2010-May-17 Mon	###	###	12.78	12.8			###	###	0.9
2010-May-14 Fri	###	13.28	###	###	5,277,279	###	66.7	66.7	0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	12.81	###	###	12.8			52.0	52.0	0.9
2010-May-10 Mon	12.78	###	12.71	12.87			###	###	###
2010-May-07 Fri	12.55	12.85	12.5	12.55	6,627,686	84,005,920	###	###	###
2010-May-06 Thu	###	###	###	###			89.4	89.4	0.0
2010-May-05 Wed	###	###	12.58	###			###	###	0.0
2010-May-04 Tue	###	13.28	12.85	12.86			37.3	37.3	0.9
2010-May-03 Mon	###	###	###	13.2	9,888,854	0	###	###	0.9
2010-Apr-30 Fri	13.7	###	###	13.84	9,567,629	0	###	###	1.0
2010-Apr-29 Thu	13.78	13.79	13.51	13.53			28.6	28.6	###
2010-Apr-28 Wed	###	13.78	13.51	13.72			###	###	###
2010-Apr-27 Tue	###	###	13.82	13.87			###	###	###
2010-Apr-23 Fri	13.88	###	13.76	13.83	3,905,855	26,872,282	32.8	32.8	1.0
2010-Apr-22 Thu	###	###	13.88	###	4,218,726	29,277,958	###	###	0.0
2010-Apr-21 Wed	14.26	###	###	14.21	5,769,621	0	28.0	28.0	###
2010-Apr-20 Tue	###	###	###	###	3,442,870	0	###	###	0.0
2010-Apr-19 Mon	14.2	14.23	###	###			33.0	33.0	0.0
2010-Apr-16 Fri	###	14.73	14.24	14.42	2,929,948	###	21.6	21.6	###
2010-Apr-15 Thu	###	###	###	###			23.8	23.8	0.0
2010-Apr-14 Wed	14.84	14.85	14.73	14.8			31.7	31.7	1.1
2010-Apr-13 Tue	14.81	14.88	###	###	4,317,887	32,125,079	###	###	0.0
2010-Apr-12 Mon	###	###	14.83	###			30.3	30.3	0.0
2010-Apr-09 Fri	14.8	###	14.73	14.88	3,735,240	27,510,042	###	###	1.1
2010-Apr-08 Thu	14.76	14.8	###	###	6,961,584	51,515,721	###	###	0.0
2010-Apr-07 Wed	###	###	14.79	14.85	3,017,025	###	###	###	###
2010-Apr-06 Tue	###	###	14.87	###			31.8	31.8	0.0
2010-Apr-01 Thu	14.81	14.81	###	14.75			27.1	27.1	###
2010-Mar-31 Wed	###	###	14.53	###	7,886,474	###	73.9	73.9	0.0
2010-Mar-30 Tue	14.75	14.77	###	14.71			35.0	35.0	###
2010-Mar-29 Mon	14.75	14.75	14.55	###					0.0
2010-Mar-26 Fri	###	14.82	14.46	14.77			74.9	74.9	1.1
2010-Mar-25 Thu	###	###	14.57	14.76	9,954,153	###	79.7	79.7	1.1
2010-Mar-24 Wed	14.25	14.44	14.25	###			80.9	80.9	0.0
2010-Mar-23 Tue	14.22	###	###	14.25			###	###	1.0
2010-Mar-22 Mon	###	14.29	###	###			32.1	32.1	0.0
2010-Mar-19 Fri	###	###	###	14.25	3,708,179	0	###	###	1.0
2010-Mar-18 Thu	14.28	###	###	14.22			###	###	1.0
2010-Mar-17 Wed	14.22	14.4	###	###	3,697,224	###	###	###	0.0
2010-Mar-16 Tue	###	###	###	###			###	###	0.0
2010-Mar-15 Mon	###	14.46	###	###			###	###	0.0
2010-Mar-12 Fri	###	###	13.86	###	3,300,081	###	77.2	77.2	0.0
2010-Mar-11 Thu	###	###	13.78	13.87	3,763,952	25,933,629	###	###	###
2010-Mar-10 Wed	###	###	13.72	###			20.2	20.2	0.0
2010-Mar-09 Tue	###	###	13.73	###	5,935,657	40,748,285	77.1	77.1	0.0
2010-Mar-08 Mon	13.8	###	13.75	13.83	6,796,888	###	72.0	72.0	1.0
2010-Mar-05 Fri	###	13.5	###	13.43			71.3	71.3	###
2010-Mar-04 Thu	13.42	13.48	###	13.4	3,045,121	###	###	###	1.0
2010-Mar-03 Wed	13.4	13.49	###	13.41			67.2	67.2	1.0
2010-Mar-02 Tue	###	13.44	###	13.4			84.9	84.9	1.0
2010-Mar-01 Mon	###	13.25	###	###			73.4	73.4	0.0
2010-Feb-26 Fri	12.88	###	12.77	###			76.1	76.1	0.0
2010-Feb-25 Thu	###	13.43	###	###			###	###	0.0
2010-Feb-24 Wed	13.4	13.47	###	13.27	5,401,175	###	###	###	0.9
2010-Feb-23 Tue	###	13.81	13.57	13.78			###	###	1.0
2010-Feb-22 Mon	###	###	13.48	###	2,574,128	17,349,622	31.7	31.7	0.0
2010-Feb-19 Fri	13.47	13.51	13.29	13.41			###	###	1.0
2010-Feb-18 Thu	13.47	###	###	13.47			###	###	1.0
2010-Feb-17 Wed	###	###	13.5	###			###	###	0.0
2010-Feb-16 Tue	###	13.55	13.25	###			###	###	0.0
2010-Feb-15 Mon	13.26	13.5	13.26	13.45			83.8	83.8	###
2010-Feb-12 Fri	13.51	13.51	13.27	###			###	###	0.0
2010-Feb-11 Thu	###	13.4	###	13.25	2,279,144	###	68.5	68.5	###
2010-Feb-10 Wed	13.2	13.24	###	###	2,063,154	13,658,079	###	###	0.0
2010-Feb-09 Tue	###	13.2	12.85	###			33.9	33.9	0.0
2010-Feb-08 Mon	13.25	13.46	###	###	2,844,621	###	31.0	31.0	0.0
2010-Feb-05 Fri	13.22	###	###	13.2			###	###	0.9
2010-Feb-04 Thu	###	13.8	###	13.76			91.4	91.4	1.0
2010-Feb-03 Wed	###	###	###	13.23	3,670,329	0	###	###	0.9
2010-Feb-02 Tue	###	###	###	###			21.9	21.9	0.0
2010-Feb-01 Mon	###	13.2	12.77	12.79			33.7	33.7	###
2010-Jan-29 Fri	###	13.29	###	###			84.9	84.9	0.0
2010-Jan-28 Thu	13.22	13.27	###	13.2			###	###	0.9
2010-Jan-27 Wed	###	13.27	###	###	5,513,524	###	83.9	83.9	0.0
2010-Jan-25 Mon	13.46	13.54	###	###	3,272,721	22,156,321	###	###	0.0
2010-Jan-22 Fri	13.25	###	13.2	13.55	5,792,428	38,230,024	82.7	82.7	1.0
2010-Jan-21 Thu	###	###	13.22	13.48			###	###	1.0
2010-Jan-20 Wed	13.75	13.8	###	###	3,301,247	###	###	###	0.0
2010-Jan-19 Tue	###	###	###	13.7			27.7	27.7	1.0
2010-Jan-18 Mon	13.71	###	13.7	13.88			77.8	77.8	###
2010-Jan-15 Fri	13.86	13.89	###	13.76			30.9	30.9	1.0
2010-Jan-14 Thu	###	###	###	###			28.4	28.4	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	14.46	14.29	14.42			75.9	75.9	###
2010-Jan-11 Mon	###	14.45	###	14.4	1,417,682	10,242,752	###	###	1.0
2010-Jan-08 Fri	14.4	14.42	14.22	14.29			###	###	###
2010-Jan-07 Thu	###	###	###	14.44			###	###	###
2010-Jan-06 Wed	14.59	###	14.52	###	1,641,127	11,914,582	66.0	66.0	0.0
2010-Jan-05 Tue	14.46	14.58	14.4	14.5	2,332,658	###	###	###	1.0
2010-Jan-04 Mon	###	###	###	14.29			71.4	71.4	###
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###			31.9	31.9	0.0
2009-Dec-29 Tue	###	###	###	###	1,286,352	0	20.9	20.9	0.0
2009-Dec-24 Thu	###	###	###	###	1,102,353	0	22.5	22.5	0.0
2009-Dec-23 Wed	###	###	###	###	1,636,045	0	###	###	0.0
2009-Dec-22 Tue	13.75	###	###	###	2,464,520	0	77.0	77.0	0.0
2009-Dec-21 Mon	###	###	13.81	13.81	1,888,020	13,036,778	23.9	23.9	###
2009-Dec-18 Fri	###	###	13.55	###			###	###	0.0
2009-Dec-17 Thu	###	###	13.8	13.86	6,395,270	###	###	###	###
2009-Dec-16 Wed	###	###	###	13.87	4,320,722	0	###	###	###
2009-Dec-15 Tue	13.78	###	13.57	###			###	###	0.0
2009-Dec-14 Mon	13.48	13.56	###	13.56	7,094,843	###	###	###	1.0
2009-Dec-11 Fri	13.83	###	13.47	13.75	7,462,627	###	###	###	1.0
2009-Dec-10 Thu	###	###	13.43	13.59			7.8	7.8	###
2009-Dec-09 Wed	14.43	14.59	14.22	###			###	###	0.0
2009-Dec-08 Tue	14.81	###	14.59	###	2,683,241	19,574,243	###	###	0.0
2009-Dec-07 Mon	###	###	###	14.75	2,347,678	0	###	###	###
2009-Dec-04 Fri	###	###	14.85	###	2,877,958	###	26.9	26.9	0.0
2009-Dec-03 Thu	###	###	###	###	2,291,942	0	###	###	0.0
2009-Dec-02 Wed	###	15.26	###	###			28.1	28.1	0.0
2009-Dec-01 Tue	###	###	14.76	###			###	###	0.0
2009-Nov-30 Mon	14.55	###	14.54	14.72			###	###	###
2009-Nov-27 Fri	###	###	14.27	###			###	###	0.0
2009-Nov-26 Thu	###	###	14.8	14.8	2,726,225	###	###	###	1.1
2009-Nov-25 Wed	14.86	###	14.78	14.83	3,210,342	23,724,427	###	###	###
2009-Nov-24 Tue	###	###	14.77	14.77	3,823,124	28,233,770	27.9	27.9	1.1
2009-Nov-23 Mon	###	###	###	###	2,012,777	0	32.0	32.0	0.0
2009-Nov-20 Fri	###	###	14.81	###	2,295,540	16,998,473	76.9	76.9	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	###	###			37.0	37.0	0.0
2009-Nov-17 Tue	15.47	15.5	###	15.24			35.4	35.4	1.1
2009-Nov-16 Mon	###	15.45	15.22	###	1,965,521	###	67.2	67.2	0.0
2009-Nov-13 Fri	15.24	15.25	###	###			27.9	27.9	0.0
2009-Nov-12 Thu	15.49	15.57	15.2	###			###	###	0.0
2009-Nov-11 Wed	15.58	###	15.42	15.53			###	###	###
2009-Nov-10 Tue	15.45	15.53	###	15.49	3,334,547	25,892,757	###	###	###
2009-Nov-09 Mon	###	15.4	###	###	4,364,145	###	###	###	0.0
2009-Nov-06 Fri	###	###	14.81	###	2,252,042	16,676,371	24.9	24.9	0.0
2009-Nov-05 Thu	###	###	14.77	###	2,238,245	###	###	###	0.0
2009-Nov-04 Wed	###	###	14.85	###	2,553,985	###	74.9	74.9	0.0
2009-Nov-03 Tue	###	###	14.73	14.76			21.1	21.1	1.1
2009-Nov-02 Mon	14.78	###	14.7	14.8	2,384,186	###	65.4	65.4	1.1
2009-Oct-30 Fri	###	###	###	###			30.4	30.4	0.0
2009-Oct-29 Thu	###	###	14.77	###			38.4	38.4	0.0
2009-Oct-28 Wed	15.4	15.48	###	###			###	###	0.0
2009-Oct-27 Tue	###	15.43	15.21	15.27			###	###	###
2009-Oct-26 Mon	15.49	###	###	15.44	2,733,551	0	###	###	1.1
2009-Oct-23 Fri	15.89	###	15.5	15.55			19.4	19.4	###
2009-Oct-22 Thu	15.84	###	###	###	3,321,680	0	30.4	30.4	0.0
2009-Oct-21 Wed	15.55	###	15.51	15.75			76.7	76.7	1.1
2009-Oct-20 Tue	15.57	15.74	15.51	###			70.5	70.5	0.0
2009-Oct-19 Mon	15.79	15.85	###	15.25	6,111,087	###	###	###	###
2009-Oct-16 Fri	###	###	###	###	3,264,322	0	37.2	37.2	0.0
2009-Oct-15 Thu	15.57	15.7	15.45	15.54	3,470,474	###	###	###	###
2009-Oct-14 Wed	15.2	15.55	###	###			###	###	0.0
2009-Oct-13 Tue	###	15.28	###	###			###	###	0.0
2009-Oct-12 Mon	15.2	15.25	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	15.29	###	###	15.25			29.8	29.8	###
2009-Oct-06 Tue	###	15.21	###	###	3,713,429	28,240,627	###	###	0.0
2009-Oct-05 Mon	14.86	###	14.78	###	1,744,858	###	75.1	75.1	0.0
2009-Oct-02 Fri	###	###	14.77	14.78			28.3	28.3	1.1
2009-Oct-01 Thu	###	15.5	###	###	2,569,253	###	30.2	30.2	0.0
2009-Sep-30 Wed	###	15.27	###	15.2	4,537,079	###	74.1	74.1	1.1
2009-Sep-29 Tue	###	###	###	###			73.1	73.1	0.0
2009-Sep-28 Mon	###	###	14.73	14.77	4,402,151	32,421,842	31.7	31.7	1.1
2009-Sep-25 Fri	###	15.25	14.85	###			###	###	0.0
2009-Sep-24 Thu	###	15.26	###	###			###	###	0.0
2009-Sep-23 Wed	###	###	###	###	4,715,129	0	###	###	0.0
2009-Sep-22 Tue	15.25	15.25	###	###	4,971,845	###	30.2	30.2	0.0
2009-Sep-21 Mon	15.43	15.52	15.21	15.27	3,608,278	###	###	###	###
2009-Sep-18 Fri	15.47	###	###	15.53			65.7	65.7	###
2009-Sep-17 Thu	15.7	15.77	###	15.47	6,885,673	###	###	###	###
2009-Sep-16 Wed	###	###	15.28	15.54	5,428,227	41,471,654	###	###	###
2009-Sep-15 Tue	###	15.5	###	15.25	4,664,146	###	34.6	34.6	###
2009-Sep-14 Mon	15.7	15.77	###	###			###	###	0.0
2009-Sep-11 Fri	15.83	###	15.76	15.88	6,112,727	48,168,288	###	###	1.1
2009-Sep-10 Thu	###	15.75	15.2	###	4,950,787	76,613,428	79.0	79.0	0.0
2009-Sep-09 Wed	###	15.44	###	###			26.5	26.5	0.0
2009-Sep-08 Tue	###	15.4	###	15.26			###	###	###
2009-Sep-07 Mon	15.57	15.57	15.25	###	3,520,780	###	###	###	0.0
2009-Sep-04 Fri	15.52	15.57	###	15.52			68.7	68.7	1.1
2009-Sep-03 Thu	15.5	15.52	15.2	###			###	###	0.0
2009-Sep-02 Wed	15.4	15.51	###	15.44	4,068,528	###	###	###	1.1
2009-Sep-01 Tue	###	###	###	15.78			###	###	1.1
2009-Aug-31 Mon	###	###	###	15.8	4,678,028	0	###	###	1.1
2009-Aug-28 Fri	###	###	15.49	15.89			###	###	###
2009-Aug-27 Thu	###	###	###	15.55			75.4	75.4	###
2009-Aug-26 Wed	15.2	15.55	###	15.45	6,464,827	50,264,029	72.4	72.4	###
2009-Aug-25 Tue	###	15.7	###	###			23.8	23.8	0.0
2009-Aug-24 Mon	15.25	###	15.2	###	6,516,181	49,522,975	###	###	0.0
2009-Aug-21 Fri	14.86	###	14.78	###	6,035,482	###	82.1	82.1	0.0
2009-Aug-20 Thu	###	###	###	###	6,926,286	0	###	###	0.0
2009-Aug-19 Wed	###	14.86	###	14.71	5,379,851	###	71.7	71.7	###
2009-Aug-18 Tue	###	14.83	###	14.5	5,322,586	39,466,975	###	###	1.0
2009-Aug-17 Mon	###	14.72	14.42	14.5			###	###	1.0
2009-Aug-14 Fri	###	###	###	14.74			23.9	23.9	1.1
2009-Aug-13 Thu	14.49	###	14.45	14.86	5,068,284	36,618,351	###	###	###
2009-Aug-12 Wed	###	14.55	###	###	5,494,648	###	67.8	67.8	0.0
2009-Aug-11 Tue	14.47	14.57	###	14.5			67.0	67.0	1.0
2009-Aug-10 Mon	14.75	14.8	14.56	14.58			###	###	###
2009-Aug-07 Fri	14.51	14.78	14.51	###			###	###	0.0
2009-Aug-06 Thu	###	14.76	14.57	###	3,127,756	45,868,541	66.1	66.1	0.0
2009-Aug-05 Wed	14.76	14.8	14.54	14.59			###	###	1.0
2009-Aug-04 Tue	14.82	###	###	###	5,823,629	0	34.0	34.0	0.0
2009-Aug-03 Mon	14.57	14.79	14.43	14.7	2,661,275	38,881,227	###	###	###
2009-Jul-31 Fri	###	14.71	###	14.52			69.9	69.9	1.0
2009-Jul-30 Thu	14.5	14.54	###	###			###	###	0.0
2009-Jul-29 Wed	###	###	###	14.5			###	###	1.0
2009-Jul-28 Tue	14.7	14.74	14.56	###	2,564,345	37,567,654	###	###	0.0
2009-Jul-27 Mon	14.76	14.8	###	14.7	2,518,283	###	31.7	31.7	###
2009-Jul-24 Fri	###	###	14.48	14.59			###	###	1.0
2009-Jul-23 Thu	###	###	###	###	3,795,555	0	17.3	17.3	0.0
2009-Jul-22 Wed	###	###	14.81	14.82	5,531,458	40,960,446	26.1	26.1	1.1
2009-Jul-21 Tue	###	###	14.55	###			###	###	0.0
2009-Jul-20 Mon	14.5	14.58	14.4	14.49	3,679,251	53,312,346	###	###	###
2009-Jul-17 Fri	###	14.25	###	###	3,575,529	25,475,644	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	13.86	###	3,499,776	24,253,447	27.0	27.0	0.0
2009-Jul-15 Wed	13.54	###	13.48	13.57	4,577,426	30,851,851	###	###	###
2009-Jul-14 Tue	###	13.48	13.26	###	3,324,320	44,446,158	###	###	0.0
2009-Jul-13 Mon	###	13.4	###	###			23.6	23.6	0.0
2009-Jul-10 Fri	###	13.4	13.24	###	2,876,179	###	28.4	28.4	0.0
2009-Jul-09 Thu	###	13.27	12.85	13.2	4,170,073	54,461,153	81.0	81.0	0.9
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	13.48	13.57	###	13.23	7,069,025	###	###	###	0.9
2009-Jul-06 Mon	###	###	13.46	13.56	5,315,642	35,774,270	###	###	1.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###	3,436,373	0	###	###	0.0
2009-Jul-01 Wed	###	14.54	14.28	14.43	2,431,978	###	###	###	###
2009-Jun-30 Tue	###	14.78	14.54	###	3,564,020	###	34.2	34.2	0.0
2009-Jun-29 Mon	14.49	###	###	14.4			###	###	1.0
2009-Jun-26 Fri	###	14.57	###	14.43			###	###	###
2009-Jun-25 Thu	###	14.21	###	###			74.3	74.3	0.0
2009-Jun-24 Wed	14.25	14.29	###	###			###	###	0.0
2009-Jun-23 Tue	14.25	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	14.7	5,170,076	0	32.8	32.8	###
2009-Jun-19 Fri	14.86	###	14.78	14.88	6,326,144	###	###	###	1.1
2009-Jun-18 Thu	14.89	###	14.48	14.7	9,302,586	67,350,722	32.0	32.0	###
2009-Jun-17 Wed	###	###	###	###			78.5	78.5	0.0
2009-Jun-16 Tue	14.72	###	###	###			###	###	0.0
2009-Jun-15 Mon	###	###	14.8	14.84			38.9	38.9	###
2009-Jun-12 Fri	15.5	15.54	###	###	10,518,427	81,728,177	15.6	15.6	0.0
2009-Jun-11 Thu	15.43	###	15.4	15.44			###	###	1.1
2009-Jun-10 Wed	15.4	15.8	15.25	###			74.7	74.7	0.0
2009-Jun-09 Tue	###	15.54	###	###	5,027,285	###	39.8	39.8	0.0
2009-Jun-05 Fri	14.85	###	14.73	###	5,815,321	###	74.5	74.5	0.0
2009-Jun-04 Thu	14.49	###	14.25	14.47			###	###	###
2009-Jun-03 Wed	###	###	###	###	3,853,646	0	###	###	0.0
2009-Jun-02 Tue	###	###	14.72	###			###	###	0.0
2009-Jun-01 Mon	###	14.85	14.51	14.85			###	###	###
2009-May-29 Fri	14.55	###	14.42	###	7,012,141	###	65.3	65.3	0.0
2009-May-28 Thu	###	14.4	###	###			###	###	0.0
2009-May-27 Wed	###	14.56	14.23	14.47	4,607,622	###	###	###	###
2009-May-26 Tue	###	###	###	14.25			29.3	29.3	1.0
2009-May-25 Mon	###	14.44	###	14.29	3,982,587	28,754,278	35.6	35.6	###
2009-May-22 Fri	14.41	14.45	###	###			###	###	0.0
2009-May-21 Thu	14.8	14.8	14.5	14.73	5,792,420	84,858,953	###	###	1.1
2009-May-20 Wed	14.8	14.82	14.51	14.8	9,501,345	139,337,224	74.2	74.2	1.1
2009-May-19 Tue	14.56	14.76	14.47	14.76	7,118,351	###	79.6	79.6	1.1
2009-May-18 Mon	###	14.2	13.72	14.2	13,806,178	192,734,244	78.4	78.4	1.0
2009-May-15 Fri	###	14.29	###	###			###	###	0.0
2009-May-14 Thu	###	###	13.48	13.48	22,595,373	###	22.6	22.6	1.0
2009-May-13 Wed	###	###	14.41	14.47	35,599,429	256,493,885	15.3	15.3	###
2009-May-12 Tue	###	###	###	###	0				0.0
2009-May-11 Mon	###	###	###	###	0				0.0
2009-May-08 Fri	###	###	###	###			19.8	19.8	0.0
2009-May-07 Thu	###	17.4	16.76	17.4	5,221,089	###	###	###	1.2
2009-May-06 Wed	16.8	16.89	16.51	16.54			###	###	###
2009-May-05 Tue	17.25	17.25	16.85	###	1,936,325	33,014,341	22.8	22.8	0.0
2009-May-04 Mon	16.49	###	16.47	###			###	###	0.0
2009-May-01 Fri	###	16.52	###	16.29	1,610,751	###	31.4	31.4	###
2009-Apr-30 Thu	16.77	16.79	###	16.42			###	###	1.2
2009-Apr-29 Wed	###	###	###	16.46	1,951,222	0	76.6	76.6	1.2
2009-Apr-28 Tue	###	###	16.25	###			23.8	23.8	0.0
2009-Apr-27 Mon	16.49	16.79	###	###	1,638,173	###	###	###	0.0
2009-Apr-24 Fri	###	16.57	###	###			75.4	75.4	0.0
2009-Apr-23 Thu	###	16.7	###	16.5			82.4	82.4	1.2
2009-Apr-22 Wed	###	###	15.82	15.88			19.9	19.9	1.1
2009-Apr-21 Tue	16.26	###	###	16.2			35.1	35.1	1.2
2009-Apr-20 Mon	16.4	16.84	16.4	16.83			85.4	85.4	1.2
2009-Apr-17 Fri	###	###	###	16.45	2,179,226	0	20.4	20.4	1.2
2009-Apr-16 Thu	16.88	17.25	16.8	###	2,623,944	44,672,646	65.5	65.5	0.0
2009-Apr-15 Wed	###	###	###	16.78			###	###	1.2
2009-Apr-14 Tue	###	###	16.74	16.88			25.5	25.5	1.2
2009-Apr-09 Thu	###	16.88	16.46	###			###	###	0.0
2009-Apr-08 Wed	###	###	16.41	16.54			27.9	27.9	###
2009-Apr-07 Tue	17.23	###	16.89	###	4,913,458	41,494,152	31.5	31.5	0.0
2009-Apr-06 Mon	###	17.57	###	17.25	2,759,271	###	###	###	1.2
2009-Apr-03 Fri	17.25	17.44	###	17.44	2,960,928	###	71.6	71.6	1.2
2009-Apr-02 Thu	###	17.46	16.76	###			16.2	16.2	0.0
2009-Apr-01 Wed	###	17.43	###	17.29	4,921,987	###	###	###	###
2009-Mar-31 Tue	16.52	###	16.52	16.85			75.4	75.4	###
2009-Mar-30 Mon	###	17.25	16.74	16.74	2,679,982	###	23.5	23.5	1.2
2009-Mar-27 Fri	17.71	###	###	17.47			###	###	1.2
2009-Mar-26 Thu	###	17.77	###	###	3,964,176	###	###	###	0.0
2009-Mar-25 Wed	16.57	###	16.51	###	4,484,926	###	###	###	0.0
2009-Mar-24 Tue	###	16.76	###	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	###			83.2	83.2	0.0
2009-Mar-20 Fri	###	###	15.5	15.5			31.1	31.1	1.1
2009-Mar-19 Thu	15.5	15.74	15.21	###			###	###	0.0
2009-Mar-18 Wed	###	15.7	15.26	###			27.5	27.5	0.0
2009-Mar-17 Tue	###	###	###	###			64.2	64.2	0.0
2009-Mar-16 Mon	15.5	15.71	###	14.72	9,441,445	74,162,550	###	###	###
2009-Mar-13 Fri	16.21	###	15.71	15.8			12.6	12.6	1.1
2009-Mar-12 Thu	15.76	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	16.41	15.71	###	5,142,187	82,583,523	20.2	20.2	0.0
2009-Mar-10 Tue	15.7	###	###	###	4,906,775	0	###	###	0.0
2009-Mar-09 Mon	###	###	15.28	15.72	3,728,878	28,488,627	87.1	87.1	1.1
2009-Mar-06 Fri	###	15.48	###	15.2	5,356,182	41,456,848	###	###	1.1
2009-Mar-05 Thu	14.78	###	###	###			###	###	0.0
2009-Mar-04 Wed	14.55	###	###	14.48			31.1	31.1	1.0
2009-Mar-03 Tue	14.46	###	###	14.75			###	###	###
2009-Mar-02 Mon	###	###	14.72	###	2,756,041	###	40.5	40.5	0.0
2009-Feb-27 Fri	###	###	14.7	15.47			76.6	76.6	###
2009-Feb-26 Thu	14.74	15.25	14.56	###			82.3	82.3	0.0
2009-Feb-25 Wed	###	###	###	14.48	3,715,540	0	###	###	1.0
2009-Feb-24 Tue	###	###	14.26	14.5			###	###	1.0
2009-Feb-23 Mon	###	###	###	14.49			37.2	37.2	###
2009-Feb-20 Fri	14.5	14.71	14.4	14.56	5,777,545	###	79.3	79.3	###
2009-Feb-19 Thu	14.21	###	14.21	14.41	2,303,570	###	###	###	###
2009-Feb-18 Wed	###	14.54	###	14.23	2,621,889	###	###	###	###
2009-Feb-17 Tue	###	###	14.43	###	2,334,473	16,843,222	###	###	0.0
2009-Feb-16 Mon	14.84	###	14.77	15.25	2,055,352	15,178,774	###	###	###
2009-Feb-13 Fri	14.87	###	###	14.77	2,237,841	0	###	###	1.1
2009-Feb-12 Thu	###	###	14.55	###	3,918,949	28,510,353	74.9	74.9	0.0
2009-Feb-11 Wed	14.26	14.74	14.26	14.55	2,505,877	###	###	###	###
2009-Feb-10 Tue	###	###	###	14.55			###	###	###
2009-Feb-09 Mon	###	###	###	###	1,624,783	0	33.8	33.8	0.0
2009-Feb-06 Fri	###	###	13.72	###			71.2	71.2	0.0
2009-Feb-05 Thu	###	###	13.57	13.71			###	###	###
2009-Feb-04 Wed	14.28	14.43	###	###	2,034,780	###	###	###	0.0
2009-Feb-03 Tue	###	###	###	14.52	2,222,028	0	79.3	79.3	1.0
2009-Feb-02 Mon	###	###	###	###			###	###	0.0
2009-Jan-30 Fri	###	14.53	###	###			###	###	0.0
2009-Jan-29 Thu	###	###	###	###			32.2	32.2	0.0
2009-Jan-28 Wed	13.83	###	13.71	###	2,850,878	###	###	###	0.0
2009-Jan-27 Tue	###	###	13.85	###	4,206,757	###	34.5	34.5	0.0
2009-Jan-23 Fri	###	###	###	13.4			###	###	1.0
2009-Jan-22 Thu	###	14.45	###	###			###	###	0.0
2009-Jan-21 Wed	###	14.47	13.82	14.21			###	###	###
2009-Jan-20 Tue	###	14.45	13.82	###			28.3	28.3	0.0
2009-Jan-19 Mon	14.27	14.8	14.23	14.73			###	###	1.1
2009-Jan-16 Fri	13.82	###	13.82	###			###	###	0.0
2009-Jan-15 Thu	13.83	###	13.73	13.8	2,011,622	13,809,785	42.3	42.3	1.0
2009-Jan-14 Wed	###	###	13.83	###			###	###	0.0
2009-Jan-13 Tue	13.78	###	###	13.78			###	###	1.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	###	###	###	14.47			26.8	26.8	###
2009-Jan-08 Thu	14.8	14.86	14.52	###			###	###	0.0
2009-Jan-07 Wed	15.49	15.49	###	15.21			20.4	20.4	###
2009-Jan-06 Tue	###	15.29	14.81	###			###	###	0.0
2009-Jan-05 Mon	###	###	###	14.75	1,221,975	0	25.6	25.6	###
2009-Jan-02 Fri	###	###	14.57	###			###	###	0.0
2008-Dec-31 Wed	14.44	###	###	14.87			###	###	1.1
2008-Dec-30 Tue	###	14.55	###	14.2	1,582,148	11,510,126	###	###	1.0
2008-Dec-29 Mon	###	14.44	###	###	1,357,126	9,798,449	25.6	25.6	0.0
2008-Dec-24 Wed	13.81	###	13.76	###			###	###	0.0
2008-Dec-23 Tue	###	###	###	13.84	999,257	0	26.9	26.9	1.0
2008-Dec-22 Mon	###	14.41	###	###	1,407,782	###	15.5	15.5	0.0
2008-Dec-19 Fri	13.8	###	13.55	14.29			###	###	###
2008-Dec-18 Thu	14.5	14.74	###	###	7,167,178	###	###	###	0.0
2008-Dec-17 Wed	14.42	###	14.4	###			78.1	78.1	0.0
2008-Dec-16 Tue	14.86	###	14.21	14.57			26.6	26.6	###
2008-Dec-15 Mon	###	15.25	14.8	###			68.2	68.2	0.0
2008-Dec-12 Fri	14.88	###	###	14.47	6,208,129	0	21.6	21.6	###
2008-Dec-11 Thu	###	###	13.7	14.8	4,102,441	28,101,720	###	###	1.1
2008-Dec-10 Wed	###	###	###	###			###	###	0.0
2008-Dec-09 Tue	###	13.75	12.74	###			12.4	12.4	0.0
2008-Dec-08 Mon	12.85	###	12.75	13.25	5,488,070	34,986,446	82.9	82.9	###
2008-Dec-05 Fri	12.81	###	###	###	4,514,125	0	###	###	0.0
2008-Dec-04 Thu	###	13.72	###	###			33.2	33.2	0.0
2008-Dec-03 Wed	###	###	###	13.72			###	###	###
2008-Dec-02 Tue	13.7	14.2	13.52	###	2,052,381	###	###	###	0.0
2008-Dec-01 Mon	###	###	###	###			###	###	0.0
2008-Nov-28 Fri	###	15.23	14.25	###	5,202,057	76,678,320	85.1	85.1	0.0
2008-Nov-27 Thu	14.5	14.79	13.72	###			22.0	22.0	0.0
2008-Nov-26 Wed	###	###	13.81	###	2,267,146	15,654,643	###	###	0.0
2008-Nov-25 Tue	###	14.56	###	14.56			86.1	86.1	###
2008-Nov-24 Mon	###	13.25	12.71	###			40.1	40.1	0.0
2008-Nov-21 Fri	###	12.55	11.81	12.55			###	###	###
2008-Nov-20 Thu	###	12.47	###	12.4	3,761,246	###	79.7	79.7	0.9
2008-Nov-19 Wed	12.7	###	###	12.82			86.8	86.8	0.9
2008-Nov-18 Tue	###	###	###	12.75	3,362,075	0	###	###	###
2008-Nov-17 Mon	13.5	###	###	###			###	###	0.0
2008-Nov-14 Fri	13.51	13.76	###	13.5	3,082,028	21,204,352	###	###	1.0
2008-Nov-13 Thu	13.4	13.58	12.81	###	2,195,256	###	###	###	0.0
2008-Nov-12 Wed	13.72	###	###	###			###	###	0.0
2008-Nov-11 Tue	13.84	13.84	###	###			###	###	0.0
2008-Nov-10 Mon	14.28	14.58	###	###	2,124,355	15,486,547	###	###	0.0
2008-Nov-07 Fri	13.7	###	13.51	13.81	1,892,980	12,787,079	73.5	73.5	###
2008-Nov-06 Thu	14.4	14.58	###	14.27			40.2	40.2	###
2008-Nov-05 Wed	14.86	###	14.43	14.89	4,135,554	29,838,022	66.7	66.7	###
2008-Nov-04 Tue	13.85	14.46	13.53	###			###	###	0.0
2008-Nov-03 Mon	###	###	13.43	###	5,035,620	33,814,188	21.6	21.6	0.0
2008-Oct-31 Fri	14.4	14.4	###	13.49	7,052,640	###	9.0	9.0	###
2008-Oct-30 Thu	13.51	14.55	13.5	###	5,215,745	73,150,823	###	###	0.0
2008-Oct-29 Wed	12.54	###	12.2	12.7			###	###	0.9
2008-Oct-28 Tue	###	###	###	###	3,403,856	0	###	###	0.0
2008-Oct-27 Mon	11.2	###	###	11.75			92.5	92.5	###
2008-Oct-24 Fri	###	###	10.58	11.56			88.7	88.7	0.8
2008-Oct-23 Thu	###	11.27	10.81	10.89			40.9	40.9	0.8
2008-Oct-22 Wed	###	###	###	11.72			34.8	34.8	0.8
2008-Oct-21 Tue	###	###	###	###	5,549,976	0	###	###	0.0
2008-Oct-20 Mon	###	11.4	10.71	11.4			89.1	89.1	0.8
2008-Oct-17 Fri	###	11.41	###	10.43	6,815,283	38,881,189	17.5	17.5	0.7
2008-Oct-16 Thu	###	###	###	###	5,087,672	0	11.9	11.9	0.0
2008-Oct-15 Wed	###	###	12.76	###			###	###	0.0
2008-Oct-14 Tue	13.5	13.5	###	13.5	5,248,628	###	###	###	1.0
2008-Oct-13 Mon	12.2	###	###	12.21	5,847,077	0	62.9	62.9	0.9
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	16.2	15.25	###	2,788,148	43,843,627	###	###	0.0
2008-Oct-07 Tue	16.45	16.75	###	16.75	3,626,089	###	###	###	###
2008-Oct-06 Mon	17.75	17.85	###	17.2			###	###	1.2
2008-Oct-03 Fri	17.7	###	17.52	###			###	###	0.0
2008-Oct-02 Thu	18.8	###	18.55	18.57			###	###	###
2008-Oct-01 Wed	19.58	###	18.85	###			20.3	20.3	0.0
2008-Sep-30 Tue	18.72	19.49	18.5	###	2,393,054	###	###	###	0.0
2008-Sep-29 Mon	###	20.54	###	19.7			###	###	1.4
2008-Sep-26 Fri	###	20.59	19.4	###			###	###	0.0
2008-Sep-25 Thu	###	20.45	19.89	20.2			75.1	75.1	1.4
2008-Sep-24 Wed	###	20.27	###	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	18.7	1,964,946	0	81.6	81.6	1.3
2008-Sep-22 Mon	18.51	18.79	17.76	18.53	1,857,483	###	75.7	75.7	###
2008-Sep-19 Fri	###	18.28	17.47	18.28	3,211,851	###	###	###	1.3
2008-Sep-18 Thu	###	###	###	17.75	5,187,840	0	74.6	74.6	1.3
2008-Sep-17 Wed	17.85	18.2	###	###			78.2	78.2	0.0
2008-Sep-16 Tue	18.45	18.59	17.52	17.74	3,703,051	66,858,585	###	###	1.3
2008-Sep-15 Mon	###	18.88	###	18.8			###	###	1.3
2008-Sep-12 Fri	18.51	###	18.21	###	2,598,687	23,661,045	90.5	90.5	0.0
2008-Sep-11 Thu	###	###	17.84	18.2	2,712,940	24,199,424	21.3	21.3	###
2008-Sep-10 Wed	###	###	17.86	###			###	###	0.0
2008-Sep-09 Tue	18.7	18.82	18.25	###	6,630,687	122,899,783	###	###	0.0
2008-Sep-08 Mon	18.59	###	18.53	18.75	5,930,456	54,945,674	67.1	67.1	###
2008-Sep-05 Fri	###	###	###	17.46			81.2	81.2	1.2
2008-Sep-04 Thu	18.25	###	17.2	###	5,467,156	47,017,541	###	###	0.0
2008-Sep-03 Wed	18.86	###	###	###	4,822,420	0	17.2	17.2	0.0
2008-Sep-02 Tue	19.46	19.59	###	19.4			28.2	28.2	1.4
2008-Sep-01 Mon	###	20.44	###	###	2,140,741	21,878,373	###	###	0.0
2008-Aug-29 Fri	###	###	19.52	###			27.5	27.5	0.0
2008-Aug-28 Thu	19.85	20.27	19.74	20.2			78.9	78.9	1.4
2008-Aug-27 Wed	18.85	19.46	18.53	19.4			87.1	87.1	1.4
2008-Aug-26 Tue	18.51	18.83	###	18.81			75.3	75.3	###
2008-Aug-25 Mon	18.88	###	18.71	18.84	4,431,541	###	29.6	29.6	1.3
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	18.55	###	###	###			24.7	24.7	0.0
2008-Aug-20 Wed	17.27	###	16.75	17.2	3,812,443	###	26.9	26.9	1.2
2008-Aug-19 Tue	17.2	17.5	16.8	###	2,330,428	39,966,840	29.5	29.5	0.0
2008-Aug-18 Mon	17.2	###	###	17.8			89.7	89.7	###
2008-Aug-15 Fri	###	17.72	###	17.72			###	###	1.3
2008-Aug-14 Thu	17.5	18.2	17.28	###			###	###	0.0
2008-Aug-13 Wed	16.22	###	###	###			93.7	93.7	0.0
2008-Aug-12 Tue	###	###	16.21	16.22			14.1	14.1	1.2
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	16.85	###	###	17.23			###	###	###
2008-Aug-07 Thu	16.42	16.82	16.42	###			79.9	79.9	0.0
2008-Aug-06 Wed	###	###	###	16.55			17.8	17.8	1.2
2008-Aug-05 Tue	###	###	16.41	###	2,726,924	###	33.2	33.2	0.0
2008-Aug-04 Mon	###	###	###	17.85			30.2	30.2	1.3
2008-Aug-01 Fri	###	###	17.25	17.45	1,614,389	###	###	###	###
2008-Jul-31 Thu	18.25	###	###	###			###	###	0.0
2008-Jul-30 Wed	17.75	###	17.4	17.82			70.0	70.0	1.3
2008-Jul-29 Tue	17.44	17.85	17.22	###			80.3	80.3	0.0
2008-Jul-28 Mon	###	17.4	###	###	4,613,281	40,135,544	33.6	33.6	0.0
2008-Jul-25 Fri	###	17.48	16.73	17.4	6,329,858	108,272,221	###	###	1.2
2008-Jul-24 Thu	###	###	16.58	###	7,418,454	61,498,983	###	###	0.0
2008-Jul-23 Wed	###	18.48	17.56	17.58			15.7	15.7	1.3
2008-Jul-22 Tue	18.47	18.76	###	18.59	2,039,842	###	###	###	1.3
2008-Jul-21 Mon	###	18.27	17.54	18.21			86.2	86.2	###
2008-Jul-18 Fri	###	###	17.84	###	3,482,159	31,060,858	###	###	0.0
2008-Jul-17 Thu	###	###	###	19.2			19.7	19.7	###
2008-Jul-16 Wed	###	19.27	18.2	###	3,031,670	###	72.1	72.1	0.0
2008-Jul-15 Tue	###	19.75	18.77	###	2,391,140	46,053,356	43.4	43.4	0.0
2008-Jul-14 Mon	###	19.49	###	###			###	###	0.0
2008-Jul-11 Fri	###	19.29	18.82	###	2,159,727	###	###	###	0.0
2008-Jul-10 Thu	18.2	###	18.2	18.46	1,732,184	15,762,874	80.7	80.7	1.3
2008-Jul-09 Wed	18.5	###	18.26	18.7	3,763,077	###	79.7	79.7	1.3
2008-Jul-08 Tue	19.21	###	###	18.8	2,671,723	0	33.0	33.0	1.3
2008-Jul-07 Mon	###	19.75	###	19.4			35.1	35.1	1.4
2008-Jul-04 Fri	###	20.29	19.7	###			67.1	67.1	0.0
2008-Jul-03 Thu	###	20.45	###	19.81			31.0	31.0	###
2008-Jul-02 Wed	###	###	###	20.42	2,920,174	0	###	###	1.5
2008-Jul-01 Tue	###	###	###	###			14.3	14.3	0.0
2008-Jun-30 Mon	###	22	21.27	21.45			###	###	1.5
2008-Jun-27 Fri	###	###	###	21.72	5,707,127	0	###	###	###
2008-Jun-26 Thu	21.74	###	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	21.85			###	###	###
2008-Jun-24 Tue	###	###	###	21.4			###	###	1.5
2008-Jun-23 Mon	###	21.44	20.79	21			44.2	44.2	1.5
2008-Jun-20 Fri	21.24	21.47	20.4	20.4	3,663,489	76,695,142	15.0	15.0	1.5
2008-Jun-19 Thu	21.2	22.26	###	21.75	5,612,186	###	84.6	84.6	###
2008-Jun-18 Wed	###	21.53	###	21.21	3,873,452	###	###	###	###
2008-Jun-17 Tue	###	21.76	20.5	21.48			78.9	78.9	1.5
2008-Jun-16 Mon	21.5	###	20.84	###			32.4	32.4	0.0
2008-Jun-13 Fri	###	###	21.43	22	2,878,422	###	###	###	###
2008-Jun-12 Thu	21.51	###	21.41	###			82.1	82.1	0.0
2008-Jun-11 Wed	###	###	21.29	###	4,368,383	###	88.1	88.1	0.0
2008-Jun-10 Tue	###	###	20.81	###			88.3	88.3	0.0
2008-Jun-06 Fri	###	###	###	###	2,626,256	0	81.3	81.3	0.0
2008-Jun-05 Thu	21.42	21.5	###	###	3,816,877	41,031,427	###	###	0.0
2008-Jun-04 Wed	21.7	###	###	###			39.5	39.5	0.0
2008-Jun-03 Tue	###	###	21.5	21.77	3,744,556	40,253,977	81.7	81.7	1.6
2008-Jun-02 Mon	###	22.27	###	21.77	6,017,424	###	81.7	81.7	1.6
2008-May-30 Fri	20.8	###	###	###	14,505,173	0	###	###	0.0
2008-May-29 Thu	###	21.75	###	###			###	###	0.0
2008-May-28 Wed	18.87	###	###	###	2,334,470	0	###	###	0.0
2008-May-27 Tue	###	19.4	###	19.25	2,786,287	27,026,983	###	###	1.4
2008-May-26 Mon	###	###	18.84	18.89			###	###	###
2008-May-23 Fri	20	###	###	19.25			###	###	1.4
2008-May-22 Thu	20.26	20.87	###	###			77.0	77.0	0.0
2008-May-21 Wed	###	###	###	19.8			###	###	1.4
2008-May-20 Tue	19.7	19.89	###	19.53			###	###	###
2008-May-19 Mon	###	###	###	19.76			###	###	###
2008-May-16 Fri	###	18.58	17.89	18.5	3,347,125	61,034,824	84.8	84.8	###
2008-May-15 Thu	###	18.23	17.51	###	5,355,146	95,696,459	###	###	0.0
2008-May-14 Wed	###	17.8	17.41	###	4,485,541	78,967,949	###	###	0.0
2008-May-13 Tue	###	###	###	17.76	4,032,259	0	###	###	1.3
2008-May-12 Mon	###	18.27	17.78	###			27.4	27.4	0.0
2008-May-09 Fri	###	###	17.85	###	3,637,544	32,465,080	###	###	0.0
2008-May-08 Thu	###	18.74	17.57	18.56	3,795,754	###	###	###	1.3
2008-May-07 Wed	18.25	18.4	17.8	17.81			###	###	1.3
2008-May-06 Tue	18.2	18.29	17.87	###	4,053,051	###	28.3	28.3	0.0
2008-May-05 Mon	17.53	18.53	###	18.52			###	###	1.3
2008-May-02 Fri	17.51	17.72	16.82	17.71	5,741,352	99,153,149	73.9	73.9	###
2008-May-01 Thu	16.5	17.8	###	###	8,256,281	###	91.5	91.5	0.0
2008-Apr-30 Wed	16.5	###	###	15.89	8,173,278	0	12.5	12.5	###
2008-Apr-29 Tue	###	16.44	###	###			###	###	0.0
2008-Apr-28 Mon	16.29	16.5	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###	4,315,446	0	71.4	71.4	0.0
2008-Apr-23 Wed	###	###	16.42	16.82			###	###	###
2008-Apr-22 Tue	16.7	###	16.54	###			38.1	38.1	0.0
2008-Apr-21 Mon	###	###	###	16.89			90.6	90.6	###
2008-Apr-18 Fri	###	###	###	15.77			###	###	###
2008-Apr-17 Thu	15.76	###	###	###			33.4	33.4	0.0
2008-Apr-16 Wed	15.5	15.76	15.4	15.52			67.7	67.7	1.1
2008-Apr-15 Tue	###	15.78	15.2	###	2,799,725	43,367,740	79.3	79.3	0.0
2008-Apr-14 Mon	###	15.29	14.75	###			80.1	80.1	0.0
2008-Apr-11 Fri	###	###	14.71	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	###			81.0	81.0	0.0
2008-Apr-09 Wed	###	###	14.81	###			###	###	0.0
2008-Apr-08 Tue	15.2	15.4	###	###			37.1	37.1	0.0
2008-Apr-07 Mon	###	###	###	15.24			###	###	1.1
2008-Apr-04 Fri	###	15.4	###	###			72.7	72.7	0.0
2008-Apr-03 Thu	14.84	15.29	14.71	14.85	4,791,541	###	###	###	###
2008-Apr-02 Wed	###	###	14.47	###			22.6	22.6	0.0
2008-Apr-01 Tue	14.55	###	###	14.74	4,916,487	0	79.5	79.5	1.1
2008-Mar-31 Mon	14.26	###	###	14.5	3,823,573	0	78.5	78.5	1.0
2008-Mar-28 Fri	###	###	13.78	###			###	###	0.0
2008-Mar-27 Thu	14.4	14.42	13.75	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###	7,245,321	0	94.2	94.2	0.0
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	13.5	13.54	###	###			19.6	19.6	0.0
2008-Mar-19 Wed	13.5	###	13.28	13.55			70.5	70.5	1.0
2008-Mar-18 Tue	12.76	###	12.75	###	3,894,554	24,827,781	###	###	0.0
2008-Mar-17 Mon	###	###	###	###	4,353,687	0	###	###	0.0
2008-Mar-14 Fri	###	###	12.85	###	2,255,723	14,493,020	66.6	66.6	0.0
2008-Mar-13 Thu	###	13.22	###	###	4,904,350	32,417,753	41.2	41.2	0.0
2008-Mar-12 Wed	12.5	###	###	###			###	###	0.0
2008-Mar-11 Tue	12.59	12.85	###	12.24	3,652,829	23,469,426	29.5	29.5	0.9
2008-Mar-10 Mon	12.23	12.7	###	12.41	3,921,378	24,900,750	###	###	###
2008-Mar-07 Fri	12.25	###	12.21	12.4			###	###	0.9
2008-Mar-06 Thu	12.29	###	###	12.43			75.1	75.1	0.9
2008-Mar-05 Wed	###	12.23	###	###			###	###	0.0
2008-Mar-04 Tue	###	12.5	###	###			###	###	0.0
2008-Mar-03 Mon	12.45	###	12.2	12.5			79.5	79.5	0.9
2008-Feb-29 Fri	###	###	###	###			79.0	79.0	0.0
2008-Feb-28 Thu	###	###	11.85	###			###	###	0.0
2008-Feb-27 Wed	12.46	12.84	12.2	12.7	6,141,123	76,886,859	###	###	0.9
2008-Feb-26 Tue	12.45	12.45	11.81	11.81	6,577,382	79,783,643	###	###	###
2008-Feb-25 Mon	12.56	12.56	###	12.21			19.2	19.2	0.9
2008-Feb-22 Fri	12.76	12.79	12.25	###	5,737,922	71,838,783	###	###	0.0
2008-Feb-21 Thu	###	###	12.7	###	10,352,077	65,735,688	71.1	71.1	0.0
2008-Feb-20 Wed	###	14.44	###	###	3,598,441	25,980,744	###	###	0.0
2008-Feb-19 Tue	###	14.2	13.79	###			###	###	0.0
2008-Feb-18 Mon	13.75	14.42	13.7	14.24			89.9	89.9	1.0
2008-Feb-15 Fri	13.51	13.81	13.51	###			###	###	0.0
2008-Feb-14 Thu	13.5	###	13.48	13.59	2,935,554	###	70.6	70.6	###
2008-Feb-13 Wed	###	13.78	###	13.49			31.6	31.6	###
2008-Feb-12 Tue	13.45	###	###	###			81.7	81.7	0.0
2008-Feb-11 Mon	13.47	13.47	13.22	###	1,694,186	###	###	###	0.0
2008-Feb-08 Fri	13.23	13.52	13.21	13.4	2,722,654	36,388,270	74.3	74.3	1.0
2008-Feb-07 Thu	12.43	###	12.43	###	2,980,176	###	###	###	0.0
2008-Feb-06 Wed	###	12.8	12.48	12.7			###	###	0.9
2008-Feb-05 Tue	13.22	13.28	12.79	###	2,929,628	###	38.6	38.6	0.0
2008-Feb-04 Mon	###	13.48	###	###	4,371,673	29,465,076	###	###	0.0
2008-Feb-01 Fri	12.4	12.78	###	12.78	2,036,428	13,012,774	79.9	79.9	0.9
2008-Jan-31 Thu	11.85	12.26	###	###	4,485,123	###	80.3	80.3	0.0
2008-Jan-30 Wed	###	###	11.82	###			###	###	0.0
2008-Jan-29 Tue	12.49	###	###	###			###	###	0.0
2008-Jan-25 Fri	12.47	###	###	12.81	4,912,049	0	###	###	###
2008-Jan-24 Thu	###	12.48	11.86	###	3,895,176	###	69.8	69.8	0.0
2008-Jan-23 Wed	###	###	11.83	###	3,788,150	###	###	###	0.0
2008-Jan-22 Tue	###	12.28	###	11.75			###	###	###
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			36.2	36.2	0.0
2008-Jan-17 Thu	13.84	13.84	13.5	13.53			###	###	###
2008-Jan-16 Wed	###	###	###	###	3,366,627	0	46.0	46.0	0.0
2008-Jan-15 Tue	14.74	14.75	14.21	14.4			24.4	24.4	1.0
2008-Jan-14 Mon	###	14.43	###	###			###	###	0.0
2008-Jan-11 Fri	14.4	14.52	###	14.24			44.1	44.1	1.0
2008-Jan-10 Thu	14.57	###	###	14.44			###	###	###
2008-Jan-09 Wed	14.51	14.71	14.47	###	2,951,125	###	###	###	0.0
2008-Jan-08 Tue	14.5	###	14.5	###	2,199,348	15,945,273	###	###	0.0
2008-Jan-07 Mon	###	###	14.47	14.55			###	###	###
2008-Jan-04 Fri	###	###	###	14.8	2,946,040	0	###	###	1.1
2008-Jan-03 Thu	14.85	14.85	14.5	14.72			27.3	27.3	###
2008-Jan-02 Wed	###	14.4	13.86	###	1,252,247	17,694,250	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	788,542	0	###	###	0.0
2007-Dec-28 Fri	13.77	###	13.71	###	1,550,083	###	###	###	0.0
2007-Dec-27 Thu	###	13.74	###	###			###	###	0.0
2007-Dec-24 Mon	13.2	13.29	###	###			25.7	25.7	0.0
2007-Dec-21 Fri	###	13.25	12.78	###	5,530,484	71,979,249	###	###	0.0
2007-Dec-20 Thu	###	13.25	###	###			###	###	0.0
2007-Dec-19 Wed	13.46	13.56	###	###	4,159,340	28,200,325	17.1	17.1	0.0
2007-Dec-18 Tue	13.4	13.82	13.27	13.59	2,428,724	###	###	###	###
2007-Dec-17 Mon	14.2	14.26	13.55	13.55			###	###	1.0
2007-Dec-14 Fri	14.42	14.42	###	###			###	###	0.0
2007-Dec-13 Thu	###	14.83	###	14.42	4,681,423	34,712,751	23.9	23.9	###
2007-Dec-12 Wed	###	14.74	14.24	14.53			###	###	1.0
2007-Dec-11 Tue	###	###	###	###	2,249,522	0	###	###	0.0
2007-Dec-10 Mon	14.29	14.29	###	###			###	###	0.0
2007-Dec-07 Fri	14.4	###	###	###			31.6	31.6	0.0
2007-Dec-06 Thu	14.46	14.46	14.22	###			24.4	24.4	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	13.8	13.52	13.59			34.2	34.2	###
2007-Dec-03 Mon	###	###	13.8	###			###	###	0.0
2007-Nov-30 Fri	###	14.43	###	###	5,261,953	###	73.0	73.0	0.0
2007-Nov-29 Thu	13.81	###	13.81	###	2,955,459	20,407,444	81.5	81.5	0.0
2007-Nov-28 Wed	###	###	13.54	13.75	2,907,181	###	27.6	27.6	1.0
2007-Nov-27 Tue	13.4	###	13.4	###	2,517,726	###	###	###	0.0
2007-Nov-26 Mon	13.5	13.86	13.43	13.75			###	###	1.0
2007-Nov-23 Fri	13.41	13.52	###	13.43	1,720,374	11,629,728	###	###	###
2007-Nov-22 Thu	13.57	###	###	13.27			25.9	25.9	0.9
2007-Nov-21 Wed	###	###	###	13.56	5,616,751	0	83.6	83.6	1.0
2007-Nov-20 Tue	###	###	###	13.2			32.3	32.3	0.9
2007-Nov-19 Mon	###	13.5	13.25	13.5	2,168,041	28,997,548	###	###	1.0
2007-Nov-16 Fri	###	###	###	###	2,205,449	0	###	###	0.0
2007-Nov-15 Thu	13.47	###	###	13.5	5,535,958	0	70.1	70.1	1.0
2007-Nov-14 Wed	###	13.43	###	13.26	2,564,350	###	28.5	28.5	0.9
2007-Nov-13 Tue	###	13.42	###	###	1,753,873	11,768,487	82.2	82.2	0.0
2007-Nov-12 Mon	###	###	###	###			18.0	18.0	0.0
2007-Nov-09 Fri	13.8	###	###	13.83			###	###	1.0
2007-Nov-08 Thu	###	13.87	13.21	13.77			81.5	81.5	###
2007-Nov-07 Wed	###	###	13.56	13.88			###	###	###
2007-Nov-06 Tue	13.51	###	13.4	13.5			###	###	1.0
2007-Nov-05 Mon	13.47	###	13.42	13.57	2,465,689	16,544,773	83.6	83.6	###
2007-Nov-02 Fri	13.4	###	13.22	13.22	3,820,847	###	###	###	0.9
2007-Nov-01 Thu	14.4	14.4	###	13.78			5.9	5.9	1.0
2007-Oct-31 Wed	###	###	13.86	###			###	###	0.0
2007-Oct-30 Tue	###	###	14.25	###	2,487,384	###	10.1	10.1	0.0
2007-Oct-29 Mon	###	###	14.5	###			###	###	0.0
2007-Oct-26 Fri	14.51	14.7	###	14.48	8,328,342	###	33.1	33.1	1.0
2007-Oct-25 Thu	15.8	###	###	###			5.8	5.8	0.0
2007-Oct-24 Wed	###	###	15.53	###	2,377,829	18,463,842	21.4	21.4	0.0
2007-Oct-23 Tue	###	###	15.55	15.77			###	###	###
2007-Oct-22 Mon	15.54	15.77	15.42	15.55	1,959,357	30,556,172	###	###	###
2007-Oct-19 Fri	15.74	###	###	###	2,920,528	0	###	###	0.0
2007-Oct-18 Thu	15.51	15.58	###	15.58			###	###	1.1
2007-Oct-17 Wed	15.2	15.59	15.2	15.29	3,260,954	50,202,386	###	###	1.1
2007-Oct-16 Tue	15.25	15.5	14.83	###	6,059,376	###	###	###	0.0
2007-Oct-15 Mon	15.42	15.47	###	15.21			29.0	29.0	###
2007-Oct-12 Fri	15.47	15.56	15.25	15.4	1,032,480	15,905,354	###	###	###
2007-Oct-11 Thu	15.4	###	15.4	15.5			65.6	65.6	1.1
2007-Oct-10 Wed	15.71	15.75	###	15.56	2,184,722	17,204,685	26.3	26.3	###
2007-Oct-09 Tue	###	###	15.75	15.83	5,510,025	43,391,446	###	###	###
2007-Oct-08 Mon	15.47	###	15.42	###	2,044,124	###	###	###	0.0
2007-Oct-05 Fri	14.8	###	14.78	15.26			###	###	###
2007-Oct-04 Thu	14.88	###	14.71	14.76			34.3	34.3	1.1
2007-Oct-03 Wed	14.8	###	14.8	###			79.0	79.0	0.0
2007-Oct-02 Tue	###	###	14.8	14.83	3,177,449	23,513,122	32.0	32.0	###
2007-Oct-01 Mon	14.89	###	###	###	1,690,884	0	69.6	69.6	0.0
2007-Sep-28 Fri	###	###	14.87	###	6,040,729	44,912,820	###	###	0.0
2007-Sep-27 Thu	14.8	###	14.8	###			###	###	0.0
2007-Sep-26 Wed	###	###	14.41	14.75			###	###	###
2007-Sep-25 Tue	14.46	14.89	###	14.8	3,526,680	###	81.4	81.4	1.1
2007-Sep-24 Mon	14.4	14.55	###	14.51	1,625,781	11,827,556	69.5	69.5	###
2007-Sep-21 Fri	14.49	14.49	14.21	###	4,452,625	###	###	###	0.0
2007-Sep-20 Thu	14.45	14.72	14.29	###			80.6	80.6	0.0
2007-Sep-19 Wed	13.79	14.2	13.75	14.2			###	###	1.0
2007-Sep-18 Tue	###	13.85	13.51	###	3,374,544	###	80.8	80.8	0.0
2007-Sep-17 Mon	13.73	13.75	13.56	###			30.7	30.7	0.0
2007-Sep-14 Fri	13.76	13.88	###	13.8			###	###	1.0
2007-Sep-13 Thu	13.47	13.58	###	13.49			72.9	72.9	###
2007-Sep-12 Wed	###	13.4	###	###	2,507,528	###	###	###	0.0
2007-Sep-11 Tue	12.84	###	12.75	###			###	###	0.0
2007-Sep-10 Mon	###	###	12.72	12.83			###	###	###
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	12.87	###	12.71	###	1,892,272	12,025,388	###	###	0.0
2007-Sep-05 Wed	13.2	13.24	12.81	12.88			17.8	17.8	###
2007-Sep-04 Tue	###	###	###	###	1,318,727	0	###	###	0.0
2007-Sep-03 Mon	###	###	###	###	2,317,875	0	21.9	21.9	0.0
2007-Aug-31 Fri	12.7	13.25	###	13.25	5,916,646	39,197,779	86.4	86.4	###
2007-Aug-30 Thu	12.78	12.87	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	12.51	5,482,920	0	###	###	###
2007-Aug-28 Tue	12.85	###	###	12.86	2,332,980	0	66.4	66.4	0.9
2007-Aug-27 Mon	###	12.87	12.59	12.76			72.5	72.5	###
2007-Aug-24 Fri	###	12.45	###	###			###	###	0.0
2007-Aug-23 Thu	12.2	12.4	###	###			25.9	25.9	0.0
2007-Aug-22 Wed	###	###	###	11.8			72.8	72.8	0.8
2007-Aug-21 Tue	###	###	11.43	11.89	2,266,756	###	###	###	###
2007-Aug-20 Mon	11.73	###	###	11.8	2,504,884	0	###	###	0.8
2007-Aug-17 Fri	11.8	11.88	10.87	###			18.4	18.4	0.0
2007-Aug-16 Thu	11.25	11.49	10.55	###	6,364,255	###	79.7	79.7	0.0
2007-Aug-15 Wed	###	###	###	###	3,200,951	0	###	###	0.0
2007-Aug-14 Tue	11.79	###	###	11.7	2,265,943	0	46.6	46.6	0.8
2007-Aug-13 Mon	###	###	11.79	11.81	6,872,484	###	29.8	29.8	###
2007-Aug-10 Fri	###	###	###	11.78	6,027,153	0	###	###	###
2007-Aug-09 Thu	###	12.75	###	12.71	3,663,874	###	###	###	0.9
2007-Aug-08 Wed	12.45	12.89	12.45	12.8	3,203,388	40,586,925	80.7	80.7	0.9
2007-Aug-07 Tue	12.55	12.7	12.45	12.57	1,603,954	20,169,721	###	###	0.9
2007-Aug-06 Mon	12.48	###	12.29	12.57	2,084,924	12,811,857	###	###	0.9
2007-Aug-03 Fri	###	###	12.57	12.59	2,810,356	17,663,087	###	###	###
2007-Aug-02 Thu	###	13.25	12.55	12.82			46.3	46.3	0.9
2007-Aug-01 Wed	###	13.26	###	###	1,708,040	###	58.0	58.0	0.0
2007-Jul-31 Tue	###	###	###	###			69.1	69.1	0.0
2007-Jul-30 Mon	###	###	###	###	2,211,128	0	21.7	21.7	0.0
2007-Jul-27 Fri	13.49	13.54	13.2	13.45			40.8	40.8	###
2007-Jul-26 Thu	###	###	13.84	13.84	4,799,485	###	34.7	34.7	1.0
2007-Jul-25 Wed	13.85	###	13.7	13.78			32.2	32.2	1.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	14.55	14.59	###	###			###	###	0.0
2007-Jul-20 Fri	14.52	14.82	14.5	14.8	4,362,645	63,956,375	78.1	78.1	1.1
2007-Jul-19 Thu	14.29	14.44	14.22	14.44			73.8	73.8	###
2007-Jul-18 Wed	###	###	###	###			71.3	71.3	0.0
2007-Jul-17 Tue	###	###	13.87	###			67.9	67.9	0.0
2007-Jul-16 Mon	13.89	14.2	13.78	###	3,574,886	50,012,655	79.7	79.7	0.0
2007-Jul-13 Fri	###	###	13.85	13.88	3,431,671	23,764,321	30.2	30.2	###
2007-Jul-12 Thu	13.75	13.79	###	13.71			33.4	33.4	###
2007-Jul-11 Wed	13.7	13.86	13.5	###			###	###	0.0
2007-Jul-10 Tue	###	###	13.71	13.76	1,677,345	###	###	###	1.0
2007-Jul-09 Mon	13.79	###	13.71	###			85.2	85.2	0.0
2007-Jul-06 Fri	13.82	###	###	13.71	3,183,789	0	###	###	###
2007-Jul-05 Thu	###	###	###	###			84.5	84.5	0.0
2007-Jul-04 Wed	13.7	13.77	13.59	###	6,516,586	###	43.1	43.1	0.0
2007-Jul-03 Tue	###	###	13.72	13.77			31.8	31.8	###
2007-Jul-02 Mon	###	###	13.75	13.82			33.8	33.8	1.0
2007-Jun-29 Fri	###	###	13.7	###			32.3	32.3	0.0
2007-Jun-28 Thu	###	###	###	###			62.9	62.9	0.0
2007-Jun-27 Wed	###	###	13.77	13.8	4,666,958	###	###	###	1.0
2007-Jun-26 Tue	###	###	14.26	14.29			25.5	25.5	###
2007-Jun-25 Mon	14.49	14.74	###	###			###	###	0.0
2007-Jun-22 Fri	14.45	14.55	14.4	14.52	2,256,146	###	67.3	67.3	1.0
2007-Jun-21 Thu	14.5	14.5	###	14.48	5,552,174	###	###	###	1.0
2007-Jun-20 Wed	14.28	###	###	14.48	4,054,350	0	###	###	1.0
2007-Jun-19 Tue	###	14.47	###	14.44	6,247,925	###	86.2	86.2	###
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	13.87	###	13.71	###	4,256,786	###	###	###	0.0
2007-Jun-14 Thu	13.4	13.59	13.27	13.59			78.2	78.2	###
2007-Jun-13 Wed	###	13.42	###	###	4,091,148	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	13.4			###	###	1.0
2007-Jun-08 Fri	13.46	13.58	###	###	4,239,720	###	32.0	32.0	0.0
2007-Jun-07 Thu	13.56	###	13.45	13.58			61.7	61.7	###
2007-Jun-06 Wed	13.55	###	13.45	13.5			37.6	37.6	1.0
2007-Jun-05 Tue	###	###	13.53	13.57			14.8	14.8	###
2007-Jun-04 Mon	###	###	13.78	###			66.3	66.3	0.0
2007-Jun-01 Fri	13.55	13.74	13.45	13.7			###	###	1.0
2007-May-31 Thu	###	13.54	13.25	13.4	6,465,445	###	66.1	66.1	1.0
2007-May-30 Wed	###	13.25	###	13.2			###	###	0.9
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	12.87	###	5,059,428	###	###	###	0.0
2007-May-25 Fri	12.85	###	###	###	13,270,558	0	67.0	67.0	0.0
2007-May-24 Thu	12.84	12.84	###	12.82	2,567,774	###	42.9	42.9	0.9
2007-May-23 Wed	###	###	12.85	12.87	1,514,885	###	###	###	###
2007-May-22 Tue	###	###	12.86	###	3,729,487	###	70.0	70.0	0.0
2007-May-21 Mon	12.86	###	12.74	12.74			###	###	###
2007-May-18 Fri	###	###	###	###	2,168,386	0	###	###	0.0
2007-May-17 Thu	12.8	12.8	###	12.8	3,565,348	22,818,227	65.4	65.4	0.9
2007-May-16 Wed	12.85	12.89	12.53	###			###	###	0.0
2007-May-15 Tue	###	###	12.79	###	14,819,953	###	33.4	33.4	0.0
2007-May-14 Mon	12.8	13.2	12.76	###			###	###	0.0
2007-May-11 Fri	###	12.51	###	12.25	3,680,244	23,019,926	28.5	28.5	0.9
2007-May-10 Thu	###	12.55	###	12.54	4,890,242	###	###	###	0.9
2007-May-09 Wed	###	###	###	###			72.5	72.5	0.0
2007-May-08 Tue	###	12.48	###	###	5,596,425	###	###	###	0.0
2007-May-07 Mon	12.57	12.59	12.21	12.28	2,728,140	###	###	###	0.9
2007-May-04 Fri	12.55	###	###	12.58	7,067,375	0	###	###	0.9
2007-May-03 Thu	12.2	###	###	###			71.9	71.9	0.0
2007-May-02 Wed	11.85	###	11.81	###			###	###	0.0
2007-May-01 Tue	11.79	11.88	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	11.24	2,842,882	0	28.0	28.0	0.8
2007-Apr-27 Fri	###	11.27	###	11.25	11,097,687	###	###	###	###
2007-Apr-26 Thu	###	###	###	###	3,323,287	0	###	###	0.0
2007-Apr-24 Tue	###	###	###	###			19.3	19.3	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	11.2	###	###			66.8	66.8	0.0
2007-Apr-19 Thu	###	11.23	###	###	8,330,589	46,776,257	###	###	0.0
2007-Apr-18 Wed	10.75	###	10.7	10.85			###	###	0.8
2007-Apr-17 Tue	###	###	###	###	3,233,543	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	10.73	10.5	10.51			###	###	###
2007-Apr-12 Thu	###	###	10.28	###			###	###	0.0
2007-Apr-11 Wed	###	###	10.21	10.26			31.6	31.6	0.7
2007-Apr-10 Tue	###	###	###	10.27	3,549,576	0	###	###	###
2007-Apr-05 Thu	10.25	###	###	###	1,474,358	0	###	###	0.0
2007-Apr-04 Wed	###	10.4	10.25	10.29	3,456,183	35,685,089	34.3	34.3	###
2007-Apr-03 Tue	###	###	10.22	10.26	2,804,583	###	23.0	23.0	0.7
2007-Apr-02 Mon	###	###	###	###			88.5	88.5	0.0
2007-Mar-30 Fri	###	10.23	###	###			65.4	65.4	0.0
2007-Mar-29 Thu	###	###	###	###	3,447,025	0	62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	###	###			70.2	70.2	0.0
2007-Mar-26 Mon	###	###	###	###			21.4	21.4	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	9.74	###	9.72	###			###	###	0.0
2007-Mar-21 Wed	9.54	###	9.49	9.54			###	###	###
2007-Mar-20 Tue	###	###	9.54	9.54	3,119,529	14,880,153	30.8	30.8	###
2007-Mar-19 Mon	9.58	###	9.51	###	3,799,172	###	70.0	70.0	0.0
2007-Mar-16 Fri	###	9.74	9.55	###	5,929,953	###	###	###	0.0
2007-Mar-15 Thu	9.51	9.75	9.49	9.71			82.1	82.1	###
2007-Mar-14 Wed	9.43	9.47	###	9.4	6,697,853	###	###	###	###
2007-Mar-13 Tue	9.78	9.87	###	9.7			34.2	34.2	0.7
2007-Mar-12 Mon	9.7	9.83	###	9.82	4,472,286	21,981,285	74.0	74.0	###
2007-Mar-09 Fri	###	9.74	###	9.71			67.2	67.2	###
2007-Mar-08 Thu	9.48	9.74	9.45	###	6,726,823	###	83.9	83.9	0.0
2007-Mar-07 Wed	###	9.45	###	9.42			###	###	0.7
2007-Mar-06 Tue	###	###	8.85	###	3,538,524	###	76.0	76.0	0.0
2007-Mar-05 Mon	###	###	###	###	2,682,920	0	###	###	0.0
2007-Mar-02 Fri	###	9.48	9.27	9.47	3,648,576	###	###	###	###
2007-Mar-01 Thu	###	9.49	9.24	###	4,101,128	###	38.9	38.9	0.0
2007-Feb-28 Wed	9.2	9.59	###	###			71.2	71.2	0.0
2007-Feb-27 Tue	9.8	9.8	###	###			29.6	29.6	0.0
2007-Feb-26 Mon	###	###	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	###	###	###	###			70.0	70.0	0.0
2007-Feb-22 Thu	9.79	###	9.71	###			84.1	84.1	0.0
2007-Feb-21 Wed	###	###	###	###	3,697,326	0	72.5	72.5	0.0
2007-Feb-20 Tue	10.25	10.28	###	###			###	###	0.0
2007-Feb-19 Mon	###	10.4	10.26	###			###	###	0.0
2007-Feb-16 Fri	10.25	10.28	###	10.25			69.8	69.8	0.7
2007-Feb-15 Thu	10.2	###	###	###	5,111,520	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	2,864,688	0	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	9.8	9.83			24.5	24.5	0.7
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	9,231,950	0	###	###	0.0
2007-Feb-08 Thu	###	9.56	###	9.51	4,691,082	22,423,371	###	###	###
2007-Feb-07 Wed	###	9.41	9.23	###			71.9	71.9	0.0
2007-Feb-06 Tue	###	###	###	9.27			83.2	83.2	0.7
2007-Feb-05 Mon	###	###	###	###	5,016,975	0	72.1	72.1	0.0
2007-Feb-02 Fri	9.2	9.28	###	###	3,683,724	17,092,479	###	###	0.0
2007-Feb-01 Thu	###	9.43	###	###			###	###	0.0
2007-Jan-31 Wed	###	9.45	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	9.25	4,614,225	0	31.0	31.0	###
2007-Jan-29 Mon	9.48	###	###	###			30.4	30.4	0.0
2007-Jan-25 Thu	9.51	9.56	9.44	9.48	8,097,642	###	###	###	0.7
2007-Jan-24 Wed	9.5	9.55	9.47	9.49	2,861,672	###	###	###	0.7
2007-Jan-23 Tue	9.47	9.54	9.43	9.45	2,934,578	27,834,472	###	###	0.7
2007-Jan-22 Mon	9.54	###	9.44	9.44			###	###	0.7
2007-Jan-19 Fri	###	###	9.47	9.49	3,751,788	###	###	###	0.7
2007-Jan-18 Thu	9.7	9.72	###	###	2,395,048	###	28.1	28.1	0.0
2007-Jan-17 Wed	9.74	9.75	9.59	###			###	###	0.0
2007-Jan-16 Tue	9.84	9.89	9.74	9.75	2,649,721	###	###	###	###
2007-Jan-15 Mon	###	###	9.82	9.85	1,421,647	6,980,286	20.9	20.9	###
2007-Jan-12 Fri	9.76	###	9.72	9.89	1,953,080	###	###	###	###
2007-Jan-11 Thu	###	###	9.72	9.81			###	###	###
2007-Jan-10 Wed	###	###	###	###	6,848,676	0	77.0	77.0	0.0
2007-Jan-09 Tue	###	9.82	###	9.8	2,201,842	10,811,044	78.0	78.0	0.7
2007-Jan-08 Mon	###	9.71	9.57	###			75.2	75.2	0.0
2007-Jan-05 Fri	9.58	9.75	9.53	###			74.6	74.6	0.0
2007-Jan-04 Thu	9.75	9.75	###	###	2,928,251	14,275,223	###	###	0.0
2007-Jan-03 Wed	###	###	9.77	9.79			29.9	29.9	###
2007-Jan-02 Tue	9.87	9.89	9.82	9.89	916,958	9,036,621	66.1	66.1	###
2006-Dec-29 Fri	9.88	###	9.85	9.87	527,575	###	###	###	###
2006-Dec-28 Thu	###	###	9.85	9.88	1,106,321	###	###	###	0.7
2006-Dec-27 Wed	###	###	9.82	9.87			###	###	###
2006-Dec-22 Fri	9.75	9.89	9.75	9.89	3,977,757	39,061,573	###	###	###
2006-Dec-21 Thu	###	###	9.75	9.76			###	###	0.7
2006-Dec-20 Wed	###	###	9.89	###			###	###	0.0
2006-Dec-19 Tue	9.86	###	9.82	9.87			71.0	71.0	###
2006-Dec-18 Mon	###	###	9.85	###	1,850,926	###	###	###	0.0
2006-Dec-15 Fri	9.8	9.89	9.76	9.88	2,940,071	###	74.4	74.4	0.7
2006-Dec-14 Thu	9.75	9.8	###	9.78			###	###	0.7
2006-Dec-13 Wed	###	9.73	9.59	9.72	2,920,853	###	###	###	0.7
2006-Dec-12 Tue	9.87	9.88	9.58	###	3,990,676	38,829,277	13.2	13.2	0.0
2006-Dec-11 Mon	9.79	###	9.72	9.82	2,812,420	###	###	###	###
2006-Dec-08 Fri	###	###	9.82	9.82	2,443,559	11,997,874	###	###	###
2006-Dec-07 Thu	9.87	###	9.86	###	2,403,425	11,848,885	###	###	0.0
2006-Dec-06 Wed	9.85	###	9.85	###			###	###	0.0
2006-Dec-05 Tue	###	###	9.78	9.85			20.9	20.9	###
2006-Dec-04 Mon	###	10.23	###	###			31.6	31.6	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	10.42	10.28	###			26.8	26.8	0.0
2006-Nov-29 Wed	10.4	10.4	###	10.26			17.7	17.7	0.7
2006-Nov-28 Tue	###	10.42	10.28	10.28			37.9	37.9	0.7
2006-Nov-27 Mon	10.42	10.53	10.27	10.29	3,922,850	###	###	###	###
2006-Nov-24 Fri	10.49	###	###	10.43			###	###	0.7
2006-Nov-23 Thu	###	###	10.8	###	3,155,827	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	2,622,853	0	76.6	76.6	0.0
2006-Nov-21 Tue	10.74	10.85	###	10.84			###	###	0.8
2006-Nov-20 Mon	10.8	10.82	10.58	10.58	2,173,882	###	25.8	25.8	0.8
2006-Nov-17 Fri	###	10.88	10.56	10.88			###	###	0.8
2006-Nov-16 Thu	###	###	###	###	2,669,542	0	19.6	19.6	0.0
2006-Nov-15 Wed	###	###	10.86	###	1,637,081	8,889,349	33.0	33.0	0.0
2006-Nov-14 Tue	10.88	###	10.82	10.86			###	###	0.8
2006-Nov-13 Mon	###	###	10.8	10.88			###	###	0.8
2006-Nov-10 Fri	###	###	###	###			75.6	75.6	0.0
2006-Nov-09 Thu	10.7	10.82	###	10.82	2,256,089	12,205,441	80.4	80.4	0.8
2006-Nov-08 Wed	10.8	10.81	###	###			23.6	23.6	0.0
2006-Nov-07 Tue	10.78	10.81	10.72	10.8			###	###	###
2006-Nov-06 Mon	10.75	10.81	###	###			26.1	26.1	0.0
2006-Nov-03 Fri	###	10.7	###	10.7	1,517,875	###	70.1	70.1	0.8
2006-Nov-02 Thu	###	10.78	10.59	10.7			###	###	0.8
2006-Nov-01 Wed	10.75	10.75	###	###			23.1	23.1	0.0
2006-Oct-31 Tue	###	###	10.56	10.59			###	###	###
2006-Oct-30 Mon	###	10.78	###	10.7	2,145,324	###	65.1	65.1	0.8
2006-Oct-27 Fri	10.78	10.8	10.56	###	4,018,173	42,914,087	20.1	20.1	0.0
2006-Oct-26 Thu	10.7	###	###	10.78	4,352,386	0	###	###	0.8
2006-Oct-25 Wed	10.4	10.52	10.4	10.51			###	###	###
2006-Oct-24 Tue	10.43	10.46	10.26	10.27	3,916,958	40,579,684	###	###	###
2006-Oct-23 Mon	10.56	10.59	10.46	10.48	2,790,876	###	###	###	0.7
2006-Oct-20 Fri	10.47	###	10.41	10.59			###	###	###
2006-Oct-19 Thu	###	10.5	10.26	10.42			###	###	0.7
2006-Oct-18 Wed	10.4	10.44	10.29	10.42	3,443,728	35,694,240	###	###	0.7
2006-Oct-17 Tue	10.54	10.57	10.4	10.4			26.2	26.2	0.7
2006-Oct-16 Mon	10.48	10.58	10.45	10.47	1,856,224	###	###	###	0.7
2006-Oct-13 Fri	10.55	10.59	10.42	10.45			23.1	23.1	###
2006-Oct-12 Thu	###	###	10.42	10.45			20.4	20.4	###
2006-Oct-11 Wed	10.55	###	10.52	###			71.3	71.3	0.0
2006-Oct-10 Tue	10.86	###	###	10.75			###	###	0.8
2006-Oct-09 Mon	###	###	10.76	10.8	1,090,529	5,867,046	24.6	24.6	###
2006-Oct-06 Fri	10.79	###	10.76	10.85			69.6	69.6	0.8
2006-Oct-05 Thu	10.7	10.88	###	10.7	2,878,850	15,660,944	63.5	63.5	0.8
2006-Oct-04 Wed	###	10.74	10.48	10.55			25.9	25.9	###
2006-Oct-03 Tue	###	###	###	###	732,671	0	32.1	32.1	0.0
2006-Oct-02 Mon	###	11.24	###	###			71.4	71.4	0.0
2006-Sep-29 Fri	###	###	###	###			###	###	0.0
2006-Sep-28 Thu	###	11.23	###	###	1,565,976	8,792,955	###	###	0.0
2006-Sep-27 Wed	###	11.24	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	10.85	###	2,452,122	###	###	###	0.0
2006-Sep-25 Mon	10.7	10.89	10.58	###	1,887,578	20,263,149	31.0	31.0	0.0
2006-Sep-22 Fri	10.46	10.75	10.46	###	1,471,084	15,600,845	###	###	0.0
2006-Sep-21 Thu	###	10.42	###	10.4			###	###	0.7
2006-Sep-20 Wed	###	10.7	10.56	10.56	3,388,985	###	###	###	0.8
2006-Sep-19 Tue	10.74	10.84	###	10.78	1,527,829	###	74.8	74.8	0.8
2006-Sep-18 Mon	###	###	###	###	1,649,241	0	###	###	0.0
2006-Sep-15 Fri	10.53	10.54	10.22	###			14.6	14.6	0.0
2006-Sep-14 Thu	10.85	10.85	10.56	###			###	###	0.0
2006-Sep-13 Wed	10.45	###	###	###	2,024,149	0	###	###	0.0
2006-Sep-12 Tue	###	###	###	10.43			###	###	0.7
2006-Sep-11 Mon	###	###	10.75	10.82	2,590,520	13,924,045	###	###	0.8
2006-Sep-08 Fri	11.28	11.28	###	###			21.8	21.8	0.0
2006-Sep-07 Thu	###	11.43	11.21	###	3,258,978	###	29.6	29.6	0.0
2006-Sep-06 Wed	11.48	11.55	###	11.42	1,331,185	###	31.9	31.9	0.8
2006-Sep-05 Tue	###	11.43	###	###	2,162,520	###	###	###	0.0
2006-Sep-04 Mon	###	###	###	###	2,064,186	0	27.9	27.9	0.0
2006-Sep-01 Fri	11.2	11.25	###	###			30.6	30.6	0.0
2006-Aug-31 Thu	11.24	11.29	###	###			###	###	0.0
2006-Aug-30 Wed	###	11.26	###	###	1,585,189	###	31.9	31.9	0.0
2006-Aug-29 Tue	11.5	11.53	###	11.44	1,971,056	###	###	###	0.8
2006-Aug-28 Mon	11.45	11.5	11.41	11.48	1,833,874	21,007,026	###	###	0.8
2006-Aug-25 Fri	11.4	11.5	11.27	###			###	###	0.0
2006-Aug-24 Thu	11.5	###	11.46	11.46	2,115,889	12,124,043	###	###	0.8
2006-Aug-23 Wed	###	11.75	11.56	11.58	1,844,452	21,497,088	24.3	24.3	0.8
2006-Aug-22 Tue	11.75	###	11.74	11.78			###	###	###
2006-Aug-21 Mon	11.58	11.78	11.58	11.71	1,441,972	###	###	###	###
2006-Aug-18 Fri	11.57	###	11.43	11.55	1,716,649	9,810,649	###	###	0.8
2006-Aug-17 Thu	11.5	###	11.47	###	3,269,378	18,749,882	###	###	0.0
2006-Aug-16 Wed	11.4	11.49	###	###			41.3	41.3	0.0
2006-Aug-15 Tue	11.5	11.58	11.25	###			27.4	27.4	0.0
2006-Aug-14 Mon	11.4	11.55	###	11.48	850,983	4,914,426	73.6	73.6	0.8
2006-Aug-11 Fri	11.43	11.45	###	11.42			34.5	34.5	0.8
2006-Aug-10 Thu	11.45	11.5	###	11.44	1,696,840	###	29.6	29.6	0.8
2006-Aug-09 Wed	11.7	11.7	11.47	11.52	2,030,576	23,524,222	###	###	0.8
2006-Aug-08 Tue	###	11.83	###	11.82			73.1	73.1	0.8
2006-Aug-07 Mon	11.48	###	11.45	11.51			71.4	71.4	0.8
2006-Aug-04 Fri	11.57	###	###	11.47	786,973	0	###	###	###
2006-Aug-03 Thu	###	###	11.41	11.57			29.4	29.4	###
2006-Aug-02 Wed	11.42	11.56	###	11.4			39.7	39.7	0.8
2006-Aug-01 Tue	11.57	11.73	11.5	###	1,397,578	###	###	###	0.0
2006-Jul-31 Mon	###	###	11.4	11.5	1,450,323	8,266,841	20.6	20.6	###
2006-Jul-28 Fri	11.46	###	11.45	11.58			###	###	0.8
2006-Jul-27 Thu	###	11.45	11.27	11.42	2,067,957	###	###	###	0.8
2006-Jul-26 Wed	###	11.45	11.21	11.25	992,687	11,247,143	###	###	###
2006-Jul-25 Tue	11.52	11.55	###	11.4			25.1	25.1	0.8
2006-Jul-24 Mon	###	11.49	###	11.4	570,884	3,279,728	79.7	79.7	0.8
2006-Jul-21 Fri	11.45	11.56	###	###	1,545,780	###	31.4	31.4	0.0
2006-Jul-20 Thu	11.41	11.45	###	11.4			35.0	35.0	0.8
2006-Jul-19 Wed	11.46	11.47	11.24	11.26			22.6	22.6	0.8
2006-Jul-18 Tue	11.76	11.79	11.41	11.47			###	###	###
2006-Jul-17 Mon	###	11.87	###	11.86			88.4	88.4	0.8
2006-Jul-14 Fri	###	12.49	11.5	11.77			7.1	7.1	###
2006-Jul-13 Thu	12.44	###	12.4	12.45	1,921,571	11,913,740	73.4	73.4	###
2006-Jul-12 Wed	###	12.45	###	12.4	1,612,122	10,035,459	69.6	69.6	0.9
2006-Jul-11 Tue	###	###	###	12.29			###	###	0.9
2006-Jul-10 Mon	12.4	###	12.4	12.45			###	###	###
2006-Jul-07 Fri	12.25	12.43	12.25	###	2,440,073	###	###	###	0.0
2006-Jul-06 Thu	###	12.59	###	###			###	###	0.0
2006-Jul-05 Wed	12.4	12.42	12.22	12.26	965,074	###	21.1	21.1	0.9
2006-Jul-04 Tue	12.25	12.44	###	###	2,126,044	###	###	###	0.0
2006-Jul-03 Mon	###	12.2	###	###			68.6	68.6	0.0
2006-Jun-30 Fri	11.82	###	11.7	###	4,770,823	###	###	###	0.0
2006-Jun-27 Tue	11.46	###	###	11.45	1,395,452	0	37.1	37.1	0.8
2006-Jun-26 Mon	11.4	11.49	###	###	957,380	5,500,148	###	###	0.0
2006-Jun-23 Fri	###	11.54	###	11.4	1,649,981	###	###	###	0.8
2006-Jun-22 Thu	11.52	11.55	11.27	11.28			###	###	0.8
2006-Jun-21 Wed	###	11.59	11.29	11.44			###	###	0.8
2006-Jun-20 Tue	###	###	###	###	1,360,723	0	###	###	0.0
2006-Jun-19 Mon	11.44	11.44	###	###			###	###	0.0
2006-Jun-16 Fri	###	11.46	11.23	11.45			64.4	64.4	0.8
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	10.5	10.86	10.26	10.86			###	###	0.8
2006-Jun-13 Tue	###	###	10.75	10.75			34.8	34.8	0.8
2006-Jun-09 Fri	10.86	###	10.84	###	3,336,127	###	85.4	85.4	0.0
2006-Jun-08 Thu	###	###	10.72	10.86			###	###	0.8
2006-Jun-07 Wed	11.55	11.56	11.21	11.24	1,935,952	###	###	###	0.8
2006-Jun-06 Tue	###	###	11.52	11.58	2,288,072	###	38.5	38.5	0.8
2006-Jun-05 Mon	11.85	11.88	11.78	11.82	1,764,374	20,872,544	31.1	31.1	0.8
2006-Jun-02 Fri	11.88	###	11.55	###			###	###	0.0
2006-Jun-01 Thu	11.7	11.78	11.55	11.78			73.5	73.5	###
2006-May-31 Wed	11.75	11.79	11.45	11.5	2,695,943	31,326,857	###	###	###
2006-May-30 Tue	11.71	###	###	11.8	1,626,779	0	74.9	74.9	0.8
2006-May-29 Mon	11.59	11.7	11.5	11.7	1,254,625	14,553,650	###	###	0.8
2006-May-26 Fri	###	11.42	###	11.42			87.4	87.4	0.8
2006-May-25 Thu	###	###	10.84	###			###	###	0.0
2006-May-24 Wed	###	11.2	###	###	2,252,448	###	###	###	0.0
2006-May-23 Tue	###	11.28	###	###			###	###	0.0
2006-May-22 Mon	###	###	###	###			48.6	48.6	0.0
2006-May-19 Fri	###	11.43	###	###	1,554,942	###	###	###	0.0
2006-May-18 Thu	11.4	11.48	###	###	2,078,444	###	###	###	0.0
2006-May-17 Wed	###	###	11.5	11.54			###	###	0.8
2006-May-16 Tue	###	###	11.5	11.58	1,538,548	8,846,651	45.8	45.8	0.8
2006-May-15 Mon	###	###	###	###	1,738,083	0	###	###	0.0
2006-May-12 Fri	###	12.22	###	###	1,304,744	7,971,985	35.6	35.6	0.0
2006-May-11 Thu	12.29	12.29	###	12.22	1,602,680	###	###	###	0.9
2006-May-10 Wed	12.24	###	###	###			30.5	30.5	0.0
2006-May-09 Tue	12.2	12.2	###	###			32.5	32.5	0.0
2006-May-08 Mon	###	###	###	###	2,080,279	0	65.8	65.8	0.0
2006-May-05 Fri	11.5	11.87	11.5	11.86	1,589,450	18,572,723	84.5	84.5	0.8
2006-May-04 Thu	11.71	11.71	11.45	11.48	2,410,888	27,918,083	24.1	24.1	0.8
2006-May-03 Wed	###	###	11.86	11.86			20.6	20.6	0.8
2006-May-02 Tue	###	###	11.89	###			###	###	0.0
2006-May-01 Mon	###	###	11.8	11.86	1,539,259	9,081,628	34.4	34.4	0.8
2006-Apr-28 Fri	###	###	###	11.82			33.6	33.6	0.8
2006-Apr-27 Thu	###	###	11.87	###	3,638,876	21,596,729	###	###	0.0
2006-Apr-26 Wed	12.41	12.41	###	###	3,255,425	###	11.6	11.6	0.0
2006-Apr-24 Mon	12.44	12.48	###	###	2,085,355	###	34.3	34.3	0.0
2006-Apr-21 Fri	###	###	###	12.26			30.3	30.3	0.9
2006-Apr-20 Thu	###	12.42	12.2	12.27			###	###	###
2006-Apr-19 Wed	12.48	12.48	###	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	3,302,656	0	80.6	80.6	0.0
2006-Apr-13 Thu	###	###	11.8	11.85	686,172	###	20.0	20.0	###
2006-Apr-11 Tue	###	###	###	###	3,500,557	0	###	###	0.0
2006-Apr-10 Mon	11.88	###	11.71	11.85			38.9	38.9	###
2006-Apr-07 Fri	###	12.2	11.86	###	2,598,854	###	25.4	25.4	0.0
2006-Apr-06 Thu	###	###	11.89	###			73.2	73.2	0.0
2006-Apr-05 Wed	11.51	11.78	11.51	11.78	3,665,821	42,688,485	84.8	84.8	###
2006-Apr-04 Tue	11.74	11.79	11.5	11.5			22.0	22.0	###
2006-Apr-03 Mon	11.24	###	11.24	###			90.0	90.0	0.0
2006-Mar-31 Fri	11.2	11.4	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	2,821,924	0	34.4	34.4	0.0
2006-Mar-29 Wed	###	###	###	###	2,031,777	0	21.8	21.8	0.0
2006-Mar-28 Tue	###	###	10.82	###	2,983,873	16,142,752	###	###	0.0
2006-Mar-27 Mon	11.2	11.27	###	###			18.9	18.9	0.0
2006-Mar-24 Fri	###	11.41	###	###	1,709,340	9,751,784	###	###	0.0
2006-Mar-23 Thu	###	###	11.26	###			67.4	67.4	0.0
2006-Mar-22 Wed	###	11.26	###	11.24			67.3	67.3	0.8
2006-Mar-21 Tue	###	###	###	###			34.0	34.0	0.0
2006-Mar-20 Mon	###	11.24	###	11.2	1,953,773	###	###	###	0.8
2006-Mar-17 Fri	11.25	###	###	###	2,013,341	0	###	###	0.0
2006-Mar-16 Thu	###	###	###	11.2			22.7	22.7	0.8
2006-Mar-15 Wed	11.54	11.55	###	###	2,094,620	###	###	###	0.0
2006-Mar-14 Tue	###	11.53	###	###			35.6	35.6	0.0
2006-Mar-13 Mon	###	11.28	###	11.28			74.3	74.3	0.8
2006-Mar-10 Fri	10.81	###	10.8	###	1,947,845	###	83.7	83.7	0.0
2006-Mar-09 Thu	###	###	10.8	10.86	2,690,321	###	###	###	0.8
2006-Mar-08 Wed	###	###	###	###			34.1	34.1	0.0
2006-Mar-07 Tue	11.23	11.23	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	11.24	###			68.2	68.2	0.0
2006-Mar-03 Fri	###	11.47	###	11.22			16.9	16.9	###
2006-Mar-02 Thu	###	11.42	###	###			60.4	60.4	0.0
2006-Mar-01 Wed	11.41	11.44	###	###	1,845,754	###	###	###	0.0
2006-Feb-28 Tue	11.49	11.5	###	###	3,634,054	###	###	###	0.0
2006-Feb-27 Mon	11.78	###	###	11.71			27.1	27.1	###
2006-Feb-24 Fri	11.75	11.75	11.51	###	6,751,543	78,520,445	###	###	0.0
2006-Feb-23 Thu	11.8	###	11.8	11.8			###	###	0.8
2006-Feb-22 Wed	12.44	12.44	###	###			###	###	0.0
2006-Feb-21 Tue	12.22	###	12.22	###			###	###	0.0
2006-Feb-20 Mon	###	###	###	###	2,844,742	0	71.8	71.8	0.0
2006-Feb-17 Fri	11.75	###	11.72	11.89			###	###	###
2006-Feb-16 Thu	11.85	11.85	###	11.8	1,518,047	8,994,428	37.3	37.3	0.8
2006-Feb-15 Wed	###	12.2	11.85	###			33.4	33.4	0.0
2006-Feb-14 Tue	###	12.2	###	###	2,482,720	###	81.9	81.9	0.0
2006-Feb-13 Mon	12.28	###	###	###	1,717,688	0	###	###	0.0
2006-Feb-10 Fri	###	12.72	12.4	12.4			18.6	18.6	0.9
2006-Feb-09 Thu	###	12.79	12.55	###	1,161,021	###	29.7	29.7	0.0
2006-Feb-08 Wed	12.7	12.76	12.5	12.5			28.1	28.1	0.9
2006-Feb-07 Tue	###	13.22	###	###			###	###	0.0
2006-Feb-06 Mon	###	13.23	###	###	781,384	5,168,855	77.6	77.6	0.0
2006-Feb-03 Fri	###	###	###	12.84			###	###	0.9
2006-Feb-02 Thu	13.49	###	###	###			###	###	0.0
2006-Feb-01 Wed	13.2	13.49	13.2	13.47			###	###	1.0
2006-Jan-31 Tue	13.49	###	###	###	1,755,048	0	###	###	0.0
2006-Jan-30 Mon	13.2	13.47	13.2	###	2,095,149	###	77.2	77.2	0.0
2006-Jan-27 Fri	###	13.28	12.86	###	1,982,289	###	73.7	73.7	0.0
2006-Jan-25 Wed	###	###	12.5	12.81			###	###	###
2006-Jan-24 Tue	12.85	###	###	12.79	2,317,482	0	###	###	###
2006-Jan-23 Mon	12.45	12.85	12.44	12.72			85.1	85.1	0.9
2006-Jan-20 Fri	###	12.71	12.48	12.48			20.6	20.6	###
2006-Jan-19 Thu	12.45	###	12.27	12.5	1,810,126	11,105,123	###	###	0.9
2006-Jan-18 Wed	12.88	12.89	###	###			12.1	12.1	0.0
2006-Jan-17 Tue	12.7	12.86	###	###	1,166,327	7,499,482	###	###	0.0
2006-Jan-16 Mon	###	12.71	12.53	###	1,269,222	16,017,581	69.9	69.9	0.0
2006-Jan-13 Fri	12.46	12.56	12.43	12.52	1,086,521	13,576,079	69.7	69.7	0.9
2006-Jan-12 Thu	12.55	12.58	12.26	12.43			24.3	24.3	0.9
2006-Jan-11 Wed	###	###	12.44	12.5	797,624	4,961,221	23.6	23.6	0.9
2006-Jan-10 Tue	12.49	12.55	###	12.5			###	###	0.9
2006-Jan-09 Mon	12.45	###	12.45	###	1,080,176	###	77.7	77.7	0.0
2006-Jan-06 Fri	###	###	12.2	12.25			###	###	0.9
2006-Jan-05 Thu	12.55	12.56	12.4	12.45			###	###	###
2006-Jan-04 Wed	12.59	###	12.51	12.51			25.8	25.8	###
2006-Jan-03 Tue	12.26	###	12.25	###			73.7	73.7	0.0
2005-Dec-30 Fri	###	12.25	###	12.25			81.6	81.6	0.9
2005-Dec-29 Thu	###	###	###	###	1,148,889	0	73.6	73.6	0.0
2005-Dec-28 Wed	###	###	11.85	###			19.7	19.7	0.0
2005-Dec-27 Tue	###	###	###	###	2,592,846	0	13.0	13.0	0.0
2005-Dec-23 Fri	###	###	###	###	2,592,846	0	13.0	13.0	0.0
2005-Dec-22 Thu	###	12.22	###	###	1,295,223	###	###	###	0.0
2005-Dec-21 Wed	11.87	###	11.82	###	1,639,025	###	79.8	79.8	0.0
2005-Dec-20 Tue	11.83	11.89	###	11.7			23.2	23.2	0.8
2005-Dec-19 Mon	###	###	11.84	11.84	1,437,352	8,509,123	21.2	21.2	0.8
2005-Dec-16 Fri	###	###	11.84	###			###	###	0.0
2005-Dec-15 Thu	###	###	11.85	###			###	###	0.0
2005-Dec-14 Wed	11.85	###	11.85	###			###	###	0.0
2005-Dec-13 Tue	11.71	11.87	11.71	11.81			84.6	84.6	###
2005-Dec-12 Mon	11.58	11.75	11.51	###	1,041,178	###	76.5	76.5	0.0
2005-Dec-09 Fri	11.56	###	11.41	###	2,079,576	11,863,981	70.6	70.6	0.0
2005-Dec-08 Thu	11.84	11.86	11.47	11.5	2,191,178	###	11.1	11.1	###
2005-Dec-07 Wed	11.74	11.88	11.47	11.79			71.0	71.0	0.8
2005-Dec-06 Tue	###	###	11.71	11.75			22.6	22.6	###
2005-Dec-05 Mon	11.7	###	11.7	###	1,499,157	###	###	###	0.0
2005-Dec-02 Fri	###	11.71	11.56	11.7			###	###	0.8
2005-Dec-01 Thu	11.49	11.55	###	11.46	2,025,747	11,698,688	40.3	40.3	0.8
2005-Nov-30 Wed	11.7	11.72	11.41	11.41			13.6	13.6	###
2005-Nov-29 Tue	###	11.76	11.47	11.74			###	###	0.8
2005-Nov-28 Mon	11.46	11.77	11.41	11.75	1,922,481	22,281,554	###	###	###
2005-Nov-25 Fri	###	11.43	###	11.4			###	###	0.8
2005-Nov-24 Thu	11.28	###	11.28	###	5,975,075	33,699,423	71.3	71.3	0.0
2005-Nov-23 Wed	11.5	11.57	###	###			###	###	0.0
2005-Nov-22 Tue	###	11.45	###	11.42	1,966,288	###	76.2	76.2	0.8
2005-Nov-21 Mon	11.24	###	11.24	###	1,472,488	8,275,382	73.6	73.6	0.0
2005-Nov-18 Fri	11.28	11.28	###	11.23			###	###	0.8
2005-Nov-17 Thu	11.4	11.46	11.25	11.27			20.1	20.1	###
2005-Nov-16 Wed	11.26	11.29	###	11.2	1,193,920	6,739,678	###	###	0.8
2005-Nov-15 Tue	11.22	###	###	11.22			###	###	###
2005-Nov-14 Mon	###	11.24	###	###	2,051,125	11,527,322	70.2	70.2	0.0
2005-Nov-11 Fri	###	11.24	###	###			26.4	26.4	0.0
2005-Nov-10 Thu	###	###	###	11.23			###	###	0.8
2005-Nov-09 Wed	11.46	11.56	###	11.22			16.0	16.0	###
2005-Nov-08 Tue	11.22	11.46	###	11.46			85.5	85.5	0.8
2005-Nov-07 Mon	11.5	11.5	11.24	###	1,157,623	13,162,173	###	###	0.0
2005-Nov-04 Fri	11.51	###	11.4	11.5	3,123,781	17,805,551	33.5	33.5	###
2005-Nov-03 Thu	11.22	11.42	11.22	###	1,701,649	###	###	###	0.0
2005-Nov-02 Wed	###	11.23	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	10.88	###			87.7	87.7	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	10.76	10.76	3,338,445	###	###	###	0.8
2005-Oct-27 Thu	11.24	11.24	###	###	2,509,148	###	###	###	0.0
2005-Oct-26 Wed	11.2	11.43	###	###	1,695,985	9,692,554	73.7	73.7	0.0
2005-Oct-25 Tue	11.2	11.25	###	###	2,493,587	14,026,426	18.8	18.8	0.0
2005-Oct-24 Mon	10.85	###	10.84	###			84.2	84.2	0.0
2005-Oct-21 Fri	10.75	###	10.7	###	2,364,780	12,651,573	###	###	0.0
2005-Oct-20 Thu	###	###	###	###			28.3	28.3	0.0
2005-Oct-19 Wed	11.51	11.57	11.21	11.28			###	###	0.8
2005-Oct-18 Tue	11.89	###	###	###	2,665,647	0	18.5	18.5	0.0
2005-Oct-17 Mon	###	11.8	11.56	11.58	908,677	10,613,347	###	###	0.8
2005-Oct-14 Fri	11.88	###	###	###			21.2	21.2	0.0
2005-Oct-13 Thu	###	###	11.79	###	2,142,728	12,631,381	80.0	80.0	0.0
2005-Oct-12 Wed	###	###	###	###			77.1	77.1	0.0
2005-Oct-11 Tue	###	###	11.78	11.81			###	###	###
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	11.51	11.78	1,853,885	###	72.8	72.8	###
2005-Oct-06 Thu	###	###	11.8	11.83			24.9	24.9	0.8
2005-Oct-05 Wed	12.51	###	###	###	2,548,321	0	###	###	0.0
2005-Oct-04 Tue	###	12.89	###	12.78			###	###	0.9
2005-Oct-03 Mon	12.55	###	###	12.57	1,153,945	0	69.3	69.3	0.9
2005-Sep-30 Fri	12.4	12.59	###	12.51	7,809,922	49,163,458	74.5	74.5	###
2005-Sep-29 Thu	###	12.47	11.85	12.25	4,854,254	59,027,728	###	###	0.9
2005-Sep-28 Wed	11.58	11.8	11.57	11.57			###	###	###
2005-Sep-27 Tue	###	11.72	11.58	###	2,058,771	23,984,682	###	###	0.0
2005-Sep-26 Mon	###	11.57	###	11.57	2,517,583	###	###	###	###
2005-Sep-23 Fri	11.4	11.47	###	11.41	1,270,324	###	###	###	###
2005-Sep-22 Thu	11.4	11.51	###	11.44	2,465,857	###	###	###	0.8
2005-Sep-21 Wed	###	###	11.22	11.28			32.2	32.2	0.8
2005-Sep-20 Tue	11.42	11.48	###	11.4			30.1	30.1	0.8
2005-Sep-19 Mon	11.21	11.25	###	11.2	889,643	5,004,241	###	###	0.8
2005-Sep-16 Fri	11.29	###	###	11.2			###	###	0.8
2005-Sep-15 Thu	11.2	###	###	###	2,814,650	0	27.3	27.3	0.0
2005-Sep-14 Wed	###	###	###	###	2,225,379	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	981,388	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			31.4	31.4	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	10.83	###			89.2	89.2	0.0
2005-Sep-07 Wed	###	###	10.87	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	11.51	11.51	###	###	2,374,527	###	10.2	10.2	0.0
2005-Sep-02 Fri	###	###	11.47	11.52	1,019,786	5,848,472	###	###	0.8
2005-Sep-01 Thu	###	###	###	11.51	1,616,375	0	17.3	17.3	0.8
2005-Aug-31 Wed	11.57	###	11.45	11.58			###	###	0.8
2005-Aug-30 Tue	11.8	11.8	11.48	11.52			13.6	13.6	0.8
2005-Aug-29 Mon	###	11.88	###	11.82			87.1	87.1	0.8
2005-Aug-26 Fri	###	11.56	###	11.56			90.5	90.5	0.8
2005-Aug-25 Thu	10.88	###	10.86	###			88.1	88.1	0.0
2005-Aug-24 Wed	###	###	10.78	10.84			###	###	0.8
2005-Aug-23 Tue	###	11.2	###	###	1,239,358	###	###	###	0.0
2005-Aug-22 Mon	###	11.24	###	###			###	###	0.0
2005-Aug-19 Fri	10.8	###	10.75	###	2,550,626	###	80.8	80.8	0.0
2005-Aug-18 Thu	###	###	###	10.7	2,822,874	0	17.0	17.0	0.8
2005-Aug-17 Wed	###	###	10.89	###	1,418,289	7,722,583	###	###	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	11.2	###	###	2,143,679	###	35.0	35.0	0.0
2005-Aug-12 Fri	###	###	###	11.2			###	###	0.8
2005-Aug-11 Thu	###	11.48	11.21	11.21	1,389,378	###	###	###	###
2005-Aug-10 Wed	###	###	###	11.28	1,559,448	0	30.0	30.0	0.8
2005-Aug-09 Tue	11.27	###	###	###			78.4	78.4	0.0
2005-Aug-08 Mon	###	###	10.85	###	1,273,527	6,908,883	77.9	77.9	0.0
2005-Aug-05 Fri	10.84	###	10.72	10.8	2,169,929	###	26.5	26.5	###
2005-Aug-04 Thu	###	###	10.82	10.84			25.1	25.1	0.8
2005-Aug-03 Wed	11.2	11.24	###	###			14.1	14.1	0.0
2005-Aug-02 Tue	10.8	###	10.79	###	5,284,482	28,509,780	###	###	0.0
2005-Aug-01 Mon	###	10.8	###	10.72	2,240,087	###	###	###	0.8
2005-Jul-29 Fri	10.8	10.88	###	10.7	8,851,155	48,150,283	###	###	0.8
2005-Jul-28 Thu	11.45	11.59	###	###			11.0	11.0	0.0
2005-Jul-27 Wed	###	11.47	###	11.41			###	###	###
2005-Jul-26 Tue	###	###	###	###			16.9	16.9	0.0
2005-Jul-25 Mon	###	###	###	11.25			###	###	###
2005-Jul-22 Fri	###	###	###	###	1,595,374	0	77.4	77.4	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	10.7	###	10.7	###	2,060,272	11,022,455	89.2	89.2	0.0
2005-Jul-19 Tue	10.75	10.8	###	###	1,440,856	7,780,622	23.3	23.3	0.0
2005-Jul-18 Mon	###	###	10.56	###			###	###	0.0
2005-Jul-15 Fri	10.8	10.8	10.55	10.55	1,939,255	20,701,547	###	###	###
2005-Jul-14 Thu	###	###	10.88	###			29.1	29.1	0.0
2005-Jul-13 Wed	###	###	###	###			20.8	20.8	0.0
2005-Jul-12 Tue	###	###	10.7	###	3,345,375	17,897,756	###	###	0.0
2005-Jul-11 Mon	10.8	###	10.8	###			80.3	80.3	0.0
2005-Jul-08 Fri	10.85	###	10.8	10.8			###	###	###
2005-Jul-07 Thu	###	###	10.81	###	3,738,522	###	77.8	77.8	0.0
2005-Jul-06 Wed	###	11.2	10.89	10.89	3,224,176	35,611,023	###	###	0.8
2005-Jul-05 Tue	11.25	###	###	11.2			###	###	0.8
2005-Jul-04 Mon	###	11.49	###	11.49			###	###	###
2005-Jul-01 Fri	11.2	11.25	###	###	4,007,782	22,543,773	###	###	0.0
2005-Jun-30 Thu	###	11.4	###	###	3,068,253	17,489,042	76.8	76.8	0.0
2005-Jun-29 Wed	###	11.24	###	11.22	3,322,548	###	75.7	75.7	###
2005-Jun-28 Tue	11.75	11.8	###	###	2,605,049	15,369,789	9.5	9.5	0.0
2005-Jun-27 Mon	###	11.8	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	11.26			###	###	0.8
2005-Jun-23 Thu	###	###	###	###			31.2	31.2	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	11.51	11.52	###	11.22			###	###	###
2005-Jun-20 Mon	###	11.52	###	11.52			###	###	0.8
2005-Jun-17 Fri	10.56	10.86	10.56	10.86			85.5	85.5	0.8
2005-Jun-16 Thu	###	10.74	10.51	10.51			25.8	25.8	###
2005-Jun-15 Wed	10.46	10.56	###	10.54	4,211,380	22,236,086	76.7	76.7	0.8
2005-Jun-14 Tue	10.79	###	10.52	10.59	3,702,840	###	###	###	###
2005-Jun-10 Fri	###	###	10.73	10.78	3,109,977	16,685,026	###	###	0.8
2005-Jun-09 Thu	###	10.76	###	10.73			###	###	###
2005-Jun-08 Wed	10.54	###	###	###	1,899,887	0	20.2	20.2	0.0
2005-Jun-07 Tue	###	10.73	10.44	10.58			32.6	32.6	0.8
2005-Jun-06 Mon	###	10.88	###	10.75			###	###	0.8
2005-Jun-03 Fri	10.5	10.57	10.42	10.45			27.9	27.9	###
2005-Jun-02 Thu	10.49	###	10.46	10.5	3,871,947	20,250,282	###	###	0.8
2005-Jun-01 Wed	###	10.48	###	###	2,889,875	15,142,945	###	###	0.0
2005-May-31 Tue	###	10.27	###	###	1,938,952	###	25.3	25.3	0.0
2005-May-30 Mon	###	10.23	###	###	1,222,627	###	###	###	0.0
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###	2,759,170	0	###	###	0.0
2005-May-25 Wed	###	###	9.85	9.87	5,307,951	26,141,658	###	###	###
2005-May-24 Tue	9.77	###	9.77	###			###	###	0.0
2005-May-23 Mon	9.82	###	9.7	9.76			###	###	0.7
2005-May-20 Fri	###	9.78	###	9.76	2,766,954	###	91.8	91.8	0.7
2005-May-19 Thu	9.45	9.49	###	###			23.7	23.7	0.0
2005-May-18 Wed	9.54	###	9.53	9.58			69.7	69.7	0.7
2005-May-17 Tue	###	###	###	9.52			###	###	###
2005-May-16 Mon	9.46	###	9.27	9.42			37.9	37.9	0.7
2005-May-13 Fri	###	###	9.44	9.46	4,404,379	###	###	###	0.7
2005-May-12 Thu	9.83	9.83	9.71	9.77			24.8	24.8	0.7
2005-May-11 Wed	###	###	9.83	###			###	###	0.0
2005-May-10 Tue	###	###	9.81	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###	3,319,774	0	###	###	0.0
2005-May-06 Fri	9.49	###	9.49	###	2,662,780	###	72.8	72.8	0.0
2005-May-05 Thu	9.48	9.54	###	9.48	2,064,286	9,846,644	###	###	0.7
2005-May-04 Wed	9.41	9.51	###	9.5	4,332,746	###	###	###	0.7
2005-May-03 Tue	9.27	9.45	9.27	9.45			###	###	0.7
2005-May-02 Mon	9.25	9.25	###	9.21			35.5	35.5	0.7
2005-Apr-29 Fri	9.26	###	###	9.26	3,769,551	0	###	###	###
2005-Apr-28 Thu	###	###	###	9.22	3,452,359	0	###	###	0.7
2005-Apr-27 Wed	###	9.46	9.27	###	3,597,024	33,686,129	33.7	33.7	0.0
2005-Apr-26 Tue	9.2	###	###	###	3,417,926	0	86.5	86.5	0.0
2005-Apr-22 Fri	###	9.2	###	###	1,341,348	###	72.6	72.6	0.0
2005-Apr-21 Thu	###	###	###	###			32.3	32.3	0.0
2005-Apr-20 Wed	###	###	###	###			29.7	29.7	0.0
2005-Apr-19 Tue	8.86	###	8.8	###			###	###	0.0
2005-Apr-18 Mon	8.88	8.89	8.74	8.75			###	###	0.6
2005-Apr-15 Fri	###	###	###	###	1,802,976	0	###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	9.25	9.26	1,994,785	9,225,880	###	###	###
2005-Apr-12 Tue	###	9.44	###	###	1,737,745	8,202,156	77.3	77.3	0.0
2005-Apr-11 Mon	###	###	9.25	###	868,155	###	39.1	39.1	0.0
2005-Apr-08 Fri	###	9.4	9.23	9.4	1,119,476	###	71.9	71.9	###
2005-Apr-07 Thu	9.42	9.48	###	###	2,891,450	13,705,473	###	###	0.0
2005-Apr-06 Wed	###	###	###	9.4	3,412,587	0	18.1	18.1	###
2005-Apr-05 Tue	9.44	###	###	9.57			83.6	83.6	###
2005-Apr-04 Mon	###	9.53	###	###	4,028,181	19,194,282	###	###	0.0
2005-Apr-01 Fri	###	###	###	9.28	3,551,040	0	###	###	0.7
2005-Mar-31 Thu	###	9.2	9	9			16.6	16.6	0.6
2005-Mar-30 Wed	9	###	###	###	4,461,045	0	84.7	84.7	0.0
2005-Mar-29 Tue	8.7	8.86	8.7	8.86	4,050,982	35,567,621	90.3	90.3	0.6
2005-Mar-24 Thu	###	8.85	###	8.73			81.9	81.9	###
2005-Mar-23 Wed	###	###	8.83	8.86	4,016,075	17,730,971	###	###	0.6
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	9.21	###	9.21	###	3,645,388	###	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###	3,398,878	0	76.4	76.4	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	8.82	8.86	2,911,854	12,841,276	30.0	30.0	0.6
2005-Mar-14 Mon	8.85	###	8.81	8.86			###	###	0.6
2005-Mar-11 Fri	###	###	8.83	8.86			###	###	0.6
2005-Mar-10 Thu	###	###	9	###	1,569,478	7,062,651	18.5	18.5	0.0
2005-Mar-09 Wed	9	###	9	###	3,448,620	###	83.1	83.1	0.0
2005-Mar-08 Tue	8.89	###	8.85	###	1,683,484	###	###	###	0.0
2005-Mar-07 Mon	###	###	8.83	8.85	1,239,124	###	22.4	22.4	0.6
2005-Mar-04 Fri	###	###	8.82	8.85			12.0	12.0	0.6
2005-Mar-03 Thu	8.76	###	8.76	###	2,942,079	###	###	###	0.0
2005-Mar-02 Wed	8.76	8.8	8.59	###	2,284,186	###	###	###	0.0
2005-Mar-01 Tue	8.89	###	8.74	8.74	2,460,040	10,750,374	###	###	0.6
2005-Feb-28 Mon	###	###	8.88	###			68.4	68.4	0.0
2005-Feb-25 Fri	8.88	###	8.84	###	12,373,327	###	77.0	77.0	0.0
2005-Feb-24 Thu	###	###	8.8	8.86			###	###	0.6
2005-Feb-23 Wed	###	###	###	###	3,425,127	0	25.7	25.7	0.0
2005-Feb-22 Tue	9	9.23	###	###	4,627,223	###	###	###	0.0
2005-Feb-21 Mon	###	9	###	###			76.5	76.5	0.0
2005-Feb-18 Fri	###	###	8.84	8.85			###	###	0.6
2005-Feb-17 Thu	9	###	8.75	8.78	6,468,844	###	###	###	0.6
2005-Feb-16 Wed	8.83	###	8.77	8.85	12,116,087	53,129,041	###	###	0.6
2005-Feb-15 Tue	###	###	###	###	2,429,850	0	92.0	92.0	0.0
2005-Feb-14 Mon	9.22	###	9.21	9.27			76.9	76.9	0.7
2005-Feb-11 Fri	###	9.4	###	###	4,484,021	###	15.6	15.6	0.0
2005-Feb-10 Thu	###	###	###	9.41	2,783,926	0	19.2	19.2	0.7
2005-Feb-09 Wed	###	9.7	9.51	###	2,471,642	23,740,121	76.2	76.2	0.0
2005-Feb-08 Tue	9.48	###	9.4	###			84.8	84.8	0.0
2005-Feb-07 Mon	9.5	9.5	9.4	9.45	819,027	###	###	###	0.7
2005-Feb-04 Fri	9.45	9.48	9.2	9.42			34.0	34.0	0.7
2005-Feb-03 Thu	###	9.58	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	9.27	###			71.0	71.0	0.0
2005-Jan-31 Mon	9.25	###	9.22	9.28			75.5	75.5	0.7
2005-Jan-28 Fri	###	###	9.26	###	2,905,384	13,451,927	###	###	0.0
2005-Jan-27 Thu	9.2	###	###	9.28	3,539,949	0	###	###	0.7
2005-Jan-25 Tue	###	9.23	###	###			###	###	0.0
2005-Jan-24 Mon	8.82	###	8.8	###	4,380,889	###	90.4	90.4	0.0
2005-Jan-21 Fri	8.83	8.88	8.71	8.77			25.4	25.4	###
2005-Jan-20 Thu	###	###	8.5	###	1,855,140	7,884,345	29.2	29.2	0.0
2005-Jan-19 Wed	8.77	8.85	###	###	1,302,678	5,764,350	###	###	0.0
2005-Jan-18 Tue	###	###	8.75	8.75	2,984,984	###	13.9	13.9	0.6
2005-Jan-17 Mon	8.88	9	8.82	8.85	1,662,878	14,816,242	###	###	0.6
2005-Jan-14 Fri	8.78	###	8.72	8.8	1,684,276	7,343,443	73.0	73.0	0.6
2005-Jan-13 Thu	###	8.77	###	8.72			75.7	75.7	0.6
2005-Jan-12 Wed	8.51	###	8.5	###	3,145,977	###	81.1	81.1	0.0
2005-Jan-11 Tue	8.45	8.56	8.43	8.55	2,320,870	###	###	###	###
2005-Jan-10 Mon	8.48	8.48	###	###			###	###	0.0
2005-Jan-07 Fri	8.5	8.56	###	8.44	3,343,725	14,311,143	###	###	0.6
2005-Jan-06 Thu	8.46	8.46	###	8.43	1,054,475	4,460,429	###	###	0.6
2005-Jan-05 Wed	8.58	8.59	8.43	8.46			###	###	0.6
2005-Jan-04 Tue	8.44	8.58	8.42	8.53			79.9	79.9	###
2004-Dec-31 Fri	8.47	8.49	8.45	8.48			67.7	67.7	0.6
2004-Dec-30 Thu	8.43	8.49	8.43	8.49	230,248	###	###	###	###
2004-Dec-29 Wed	8.42	8.52	8.41	8.45			###	###	###
2004-Dec-24 Fri	###	8.44	###	8.42			###	###	###
2004-Dec-23 Thu	###	###	###	###	1,488,841	0	###	###	0.0
2004-Dec-22 Wed	8.52	8.52	###	8.41	1,076,840	###	###	###	###
2004-Dec-21 Tue	8.5	8.5	###	8.42			25.0	25.0	###
2004-Dec-20 Mon	###	8.51	###	8.51			86.9	86.9	0.6
2004-Dec-17 Fri	8.23	###	8.21	8.26	2,110,672	###	67.6	67.6	0.6
2004-Dec-16 Thu	###	###	###	8.24			81.0	81.0	0.6
2004-Dec-15 Wed	###	8.26	###	###	2,115,783	8,738,183	###	###	0.0
2004-Dec-14 Tue	8.2	8.24	###	###	2,112,622	###	23.5	23.5	0.0
2004-Dec-13 Mon	###	8.26	###	###	2,200,887	###	###	###	0.0
2004-Dec-10 Fri	8.23	###	8	###			###	###	0.0
2004-Dec-09 Thu	###	8.45	###	###			20.9	20.9	0.0
2004-Dec-08 Wed	8.5	8.58	8.21	###	2,233,349	###	27.3	27.3	0.0
2004-Dec-07 Tue	###	###	8.59	###			###	###	0.0
2004-Dec-06 Mon	8.43	###	8.43	###			###	###	0.0
2004-Dec-03 Fri	8.45	###	###	8.42			###	###	###
2004-Dec-02 Thu	8.72	8.85	8.7	8.8			###	###	0.6
2004-Dec-01 Wed	8.76	###	###	8.71			36.1	36.1	0.6
2004-Nov-30 Tue	###	9.2	8.76	8.8	4,477,153	###	###	###	0.6
2004-Nov-29 Mon	8.87	###	8.87	###			80.2	80.2	0.0
2004-Nov-26 Fri	8.8	###	###	8.86			72.7	72.7	0.6
2004-Nov-25 Thu	8.71	###	8.7	8.81			74.6	74.6	###
2004-Nov-24 Wed	###	8.53	###	8.5			###	###	0.6
2004-Nov-23 Tue	###	###	###	8.29			88.5	88.5	0.6
2004-Nov-22 Mon	###	8.26	###	###	3,686,643	###	###	###	0.0
2004-Nov-19 Fri	###	###	8	###	706,641	###	###	###	0.0
2004-Nov-18 Thu	###	8.23	###	###			23.6	23.6	0.0
2004-Nov-17 Wed	8	###	8	###			82.9	82.9	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	8	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	8			###	###	###
2004-Nov-11 Thu	###	8.23	###	###	2,538,455	10,445,742	69.8	69.8	0.0
2004-Nov-10 Wed	###	8.51	###	###	2,754,170	###	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			87.6	87.6	0.0
2004-Nov-08 Mon	###	8.24	###	###	1,123,550	4,629,026	###	###	0.0
2004-Nov-05 Fri	###	###	###	###	1,291,053	0	72.7	72.7	0.0
2004-Nov-04 Thu	###	###	###	###	4,410,347	0	23.2	23.2	0.0
2004-Nov-03 Wed	###	###	7.8	###			76.0	76.0	0.0
2004-Nov-02 Tue	###	###	###	###	1,562,725	0	29.4	29.4	0.0
2004-Nov-01 Mon	###	###	8.23	8.27			30.0	30.0	###
2004-Oct-29 Fri	8.28	8.54	###	###	5,845,124	24,958,679	67.6	67.6	0.0
2004-Oct-28 Thu	###	8.45	###	###	5,720,387	###	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	4,001,841	0	###	###	0.0
2004-Oct-25 Mon	###	###	7.88	###	2,434,370	###	###	###	0.0
2004-Oct-22 Fri	7.87	###	7.84	###	1,324,956	5,193,827	###	###	0.0
2004-Oct-21 Thu	7.87	###	7.86	###			###	###	0.0
2004-Oct-20 Wed	7.89	7.89	7.8	7.84			###	###	0.6
2004-Oct-19 Tue	7.85	###	7.75	7.89	3,637,189	###	73.9	73.9	###
2004-Oct-18 Mon	7.75	###	7.72	7.85			81.1	81.1	###
2004-Oct-15 Fri	7.51	7.72	7.5	7.7	3,546,488	26,988,773	###	###	0.6
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	7.74	7.58	###	2,661,048	20,383,627	###	###	0.0
2004-Oct-12 Tue	7.7	7.81	7.7	7.71			###	###	###
2004-Oct-11 Mon	###	7.7	7.57	###			###	###	0.0
2004-Oct-08 Fri	7.8	7.8	###	###			15.3	15.3	0.0
2004-Oct-07 Thu	7.55	7.84	7.52	7.8			###	###	0.6
2004-Oct-06 Wed	###	7.46	###	7.45	4,225,246	###	82.0	82.0	0.5
2004-Oct-05 Tue	###	###	7.25	7.25	1,713,154	6,210,183	29.8	29.8	0.5
2004-Oct-04 Mon	7.28	###	7.28	###	1,120,470	###	77.4	77.4	0.0
2004-Oct-01 Fri	7.27	7.28	7.2	7.24	1,320,226	###	30.7	30.7	0.5
2004-Sep-30 Thu	###	###	###	###	1,371,742	0	###	###	0.0
2004-Sep-29 Wed	7.4	7.4	7.28	###	2,593,641	19,037,324	28.1	28.1	0.0
2004-Sep-28 Tue	###	7.45	###	###	2,550,252	9,499,688	###	###	0.0
2004-Sep-27 Mon	7.2	7.27	###	###	1,720,520	###	33.2	33.2	0.0
2004-Sep-24 Fri	###	7.23	###	###			76.0	76.0	0.0
2004-Sep-23 Thu	7.21	7.24	###	###	1,150,145	4,163,524	26.3	26.3	0.0
2004-Sep-22 Wed	###	7.24	###	7.24			86.7	86.7	0.5
2004-Sep-21 Tue	###	###	###	###			24.1	24.1	0.0
2004-Sep-20 Mon	###	###	###	###			28.1	28.1	0.0
2004-Sep-17 Fri	###	###	###	###			69.7	69.7	0.0
2004-Sep-16 Thu	7	###	###	###	4,716,854	0	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	3,183,421	0	###	###	0.0
2004-Sep-14 Tue	6.78	6.89	6.77	6.89	2,388,348	###	###	###	0.5
2004-Sep-13 Mon	6.74	6.81	###	6.76	2,341,881	###	###	###	0.5
2004-Sep-10 Fri	6.58	6.74	6.56	6.73	2,287,781	15,213,743	###	###	###
2004-Sep-09 Thu	6.54	6.58	6.52	6.57	2,633,624	###	74.0	74.0	###
2004-Sep-08 Wed	6.56	6.58	6.52	6.54			31.6	31.6	0.5
2004-Sep-07 Tue	6.53	6.59	6.53	6.54			72.2	72.2	0.5
2004-Sep-06 Mon	6.54	6.54	6.5	6.53			###	###	###
2004-Sep-03 Fri	6.58	6.58	6.5	6.54	2,632,572	17,217,020	###	###	0.5
2004-Sep-02 Thu	6.59	###	6.56	###	1,841,349	6,039,624	71.5	71.5	0.0
2004-Sep-01 Wed	6.57	###	6.52	6.58			###	###	0.5
2004-Aug-31 Tue	6.52	###	6.51	###			###	###	0.0
2004-Aug-30 Mon	###	###	6.51	6.51			19.9	19.9	###
2004-Aug-27 Fri	6.5	###	6.5	###			###	###	0.0
2004-Aug-26 Thu	6.56	6.71	6.56	###	3,485,647	###	###	###	0.0
2004-Aug-25 Wed	###	6.71	6.53	6.55			###	###	0.5
2004-Aug-24 Tue	6.88	###	6.53	###	12,627,375	41,228,379	###	###	0.0
2004-Aug-23 Mon	###	7.26	###	###			###	###	0.0
2004-Aug-20 Fri	###	7.24	###	7.22			###	###	0.5
2004-Aug-19 Thu	7.29	7.29	###	###	1,209,728	4,409,458	17.4	17.4	0.0
2004-Aug-18 Wed	7.26	7.28	###	7.26			75.6	75.6	0.5
2004-Aug-17 Tue	7.27	7.27	###	7.21			24.7	24.7	###
2004-Aug-16 Mon	###	###	7.22	###	1,924,872	6,948,787	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	7.22	7.25			###	###	0.5
2004-Aug-12 Thu	7.29	###	7.29	###			83.2	83.2	0.0
2004-Aug-11 Wed	7.25	###	7.21	7.28	2,329,587	###	###	###	0.5
2004-Aug-10 Tue	7.29	###	7.21	7.27	1,783,479	6,429,441	35.1	35.1	###
2004-Aug-09 Mon	7.24	7.27	7.21	7.25			###	###	0.5
2004-Aug-06 Fri	###	7.4	###	###	1,449,121	5,361,747	32.9	32.9	0.0
2004-Aug-05 Thu	###	###	7.28	###			25.7	25.7	0.0
2004-Aug-04 Wed	###	7.49	###	7.45	3,114,789	11,664,884	86.3	86.3	0.5
2004-Aug-03 Tue	7.4	7.4	7.28	###			###	###	0.0
2004-Aug-02 Mon	7.25	7.45	7.25	7.4	1,893,646	###	###	###	0.5
2004-Jul-30 Fri	7.2	7.25	7.2	7.25			###	###	0.5
2004-Jul-29 Thu	###	7.24	###	7.2			85.7	85.7	0.5
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			78.9	78.9	0.0
2004-Jul-23 Fri	###	###	###	###	3,951,479	0	###	###	0.0
2004-Jul-22 Thu	###	7.4	###	###			###	###	0.0
2004-Jul-21 Wed	###	7.43	###	7.42	4,018,258	14,927,828	###	###	0.5
2004-Jul-20 Tue	7.25	###	7.25	###			90.2	90.2	0.0
2004-Jul-19 Mon	7.24	7.26	7.22	7.24	607,878	###	68.6	68.6	0.5
2004-Jul-16 Fri	7.24	7.25	7.2	7.24			###	###	0.5
2004-Jul-15 Thu	###	7.26	###	7.25	1,384,646	###	###	###	0.5
2004-Jul-14 Wed	###	###	###	###	2,155,081	0	15.2	15.2	0.0
2004-Jul-13 Tue	7.29	###	7.23	###			###	###	0.0
2004-Jul-12 Mon	###	###	7.23	###	891,983	###	31.8	31.8	0.0
2004-Jul-09 Fri	###	7.41	###	###			69.7	69.7	0.0
2004-Jul-08 Thu	7.25	7.4	7.23	###	3,347,883	###	###	###	0.0
2004-Jul-07 Wed	###	7.25	###	7.25	2,764,186	10,020,174	83.4	83.4	0.5
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###			66.9	66.9	0.0
2004-Jul-02 Fri	###	###	6.88	6.89			26.5	26.5	0.5
2004-Jul-01 Thu	###	###	6.85	6.85	2,602,924	###	###	###	###
2004-Jun-30 Wed	###	###	6.86	###			65.4	65.4	0.0
2004-Jun-29 Tue	###	###	###	###	1,334,859	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	7.2	###	###	7,273,981	###	25.0	25.0	0.0
2004-Jun-24 Thu	###	7.22	###	###			73.3	73.3	0.0
2004-Jun-23 Wed	###	7.22	###	7.2			78.0	78.0	0.5
2004-Jun-22 Tue	7.25	7.26	###	###	1,611,644	###	###	###	0.0
2004-Jun-21 Mon	7.21	###	7.21	###	2,597,188	###	83.9	83.9	0.0
2004-Jun-18 Fri	7.2	7.2	###	###			###	###	0.0
2004-Jun-17 Thu	###	###	###	###	5,137,053	0	###	###	0.0
2004-Jun-16 Wed	###	###	7	###	3,324,942	###	###	###	0.0
2004-Jun-15 Tue	###	###	###	###			36.0	36.0	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			72.9	72.9	0.0
2004-Jun-10 Thu	###	7	###	7	3,203,024	11,210,584	###	###	0.5
2004-Jun-09 Wed	6.87	###	6.87	###			###	###	0.0
2004-Jun-08 Tue	6.84	###	6.84	###	2,623,827	8,973,488	84.1	84.1	0.0
2004-Jun-07 Mon	###	###	6.79	6.8	2,047,281	###	21.8	21.8	0.5
2004-Jun-04 Fri	6.83	###	6.83	###	2,517,928	8,598,724	###	###	0.0
2004-Jun-03 Thu	6.87	###	6.76	6.8	2,005,542	###	24.0	24.0	0.5
2004-Jun-02 Wed	###	###	###	###	3,409,041	0	75.7	75.7	0.0
2004-Jun-01 Tue	6.84	###	6.84	6.89			###	###	0.5
2004-May-31 Mon	6.8	6.87	6.78	6.85			78.3	78.3	###
2004-May-28 Fri	6.86	###	6.76	6.79			17.5	17.5	0.5
2004-May-27 Thu	6.73	###	6.72	###	4,796,083	###	###	###	0.0
2004-May-26 Wed	###	6.71	###	6.71			83.0	83.0	###
2004-May-25 Tue	###	###	6.56	###			###	###	0.0
2004-May-24 Mon	6.56	###	6.5	###	2,110,054	6,857,675	82.2	82.2	0.0
2004-May-21 Fri	6.45	6.58	6.45	6.56	4,270,423	###	###	###	0.5
2004-May-20 Thu	6.4	6.43	###	6.41	2,429,325	7,810,279	###	###	0.5
2004-May-19 Wed	###	6.4	###	6.4	1,854,729	###	79.6	79.6	0.5
2004-May-18 Tue	6.45	6.45	###	6.45	1,224,657	###	73.5	73.5	###
2004-May-17 Mon	###	6.45	###	6.45			90.1	90.1	###
2004-May-14 Fri	###	###	6.25	###			30.4	30.4	0.0
2004-May-13 Thu	###	###	6.24	6.28	3,563,151	###	33.0	33.0	0.4
2004-May-12 Wed	###	###	6.24	6.24			22.7	22.7	0.4
2004-May-11 Tue	###	###	6.25	###			###	###	0.0
2004-May-10 Mon	6.4	6.48	###	6.44			86.0	86.0	0.5
2004-May-07 Fri	###	###	6.43	6.43			13.3	13.3	###
2004-May-06 Thu	6.52	###	6.52	###	2,612,774	8,517,643	87.2	87.2	0.0
2004-May-05 Wed	6.49	6.5	6.47	6.49			###	###	###
2004-May-04 Tue	6.47	6.48	6.4	6.45	764,143	4,921,080	###	###	###
2004-May-03 Mon	6.4	6.46	###	6.45			###	###	###
2004-Apr-30 Fri	6.42	6.48	###	6.43	1,828,344	###	###	###	###
2004-Apr-29 Thu	6.4	6.43	###	6.41	1,566,282	###	###	###	0.5
2004-Apr-28 Wed	6.47	6.51	6.43	6.49	1,700,542	###	###	###	###
2004-Apr-27 Tue	6.49	6.5	6.45	6.47			33.1	33.1	0.5
2004-Apr-26 Mon	6.49	6.49	6.44	6.48	474,749	3,069,252	###	###	0.5
2004-Apr-23 Fri	6.5	6.52	6.45	6.48	1,272,558	###	###	###	0.5
2004-Apr-22 Thu	6.51	6.53	6.46	6.5	2,644,383	###	41.1	41.1	0.5
2004-Apr-21 Wed	6.5	6.55	6.45	6.48			###	###	0.5
2004-Apr-20 Tue	6.45	6.51	6.45	6.51	2,054,445	###	77.8	77.8	###
2004-Apr-19 Mon	6.4	6.44	6.4	6.44			78.7	78.7	0.5
2004-Apr-16 Fri	6.28	###	6.28	###			82.9	82.9	0.0
2004-Apr-15 Thu	6.27	6.28	6.23	6.25	1,227,520	###	###	###	###
2004-Apr-14 Wed	6.23	6.28	6.23	6.27			78.2	78.2	0.4
2004-Apr-13 Tue	###	###	6.23	6.23	529,985	###	###	###	0.4
2004-Apr-08 Thu	###	###	###	###	1,930,355	0	28.0	28.0	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	6.27	###			37.7	37.7	0.0
2004-Apr-05 Mon	###	###	###	###			92.4	92.4	0.0
2004-Apr-02 Fri	###	###	###	###	1,744,374	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###	1,375,754	0	###	###	0.0
2004-Mar-30 Tue	###	###	###	###	2,049,158	0	###	###	0.0
2004-Mar-29 Mon	###	###	###	###	1,318,079	0	33.1	33.1	0.0
2004-Mar-26 Fri	###	###	###	###	1,450,083	0	67.4	67.4	0.0
2004-Mar-25 Thu	###	###	###	###			33.6	33.6	0.0
2004-Mar-24 Wed	###	###	###	###	1,345,375	0	###	###	0.0
2004-Mar-23 Tue	###	###	###	###	2,209,827	0	71.7	71.7	0.0
2004-Mar-22 Mon	6.25	6.25	###	###	3,377,851	10,555,784	28.4	28.4	0.0
2004-Mar-19 Fri	6.24	6.25	###	6.2	1,402,073	4,381,478	27.3	27.3	0.4
2004-Mar-18 Thu	6.29	6.29	###	6.22			###	###	0.4
2004-Mar-17 Wed	###	6.23	###	6.23			###	###	0.4
2004-Mar-16 Tue	###	###	###	###	2,212,155	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	2,117,924	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			72.0	72.0	0.0
2004-Mar-11 Thu	###	###	5.88	###			###	###	0.0
2004-Mar-10 Wed	###	###	5.88	###	3,924,050	###	31.7	31.7	0.0
2004-Mar-09 Tue	###	###	###	###	1,488,254	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###	2,158,181	0	###	###	0.0
2004-Mar-05 Fri	###	###	8.82	8.85			###	###	0.6
2004-Mar-04 Thu	6	###	5.88	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###	2,785,559	0	74.1	74.1	0.0
2004-Mar-02 Tue	###	###	###	###			73.3	73.3	0.0
2004-Mar-01 Mon	###	###	###	###	1,794,746	0	###	###	0.0
2004-Feb-27 Fri	###	###	###	###	7,030,774	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	3,117,382	0	36.7	36.7	0.0
2004-Feb-25 Wed	###	###	###	###			30.5	30.5	0.0
2004-Feb-24 Tue	###	###	###	6.2	1,680,726	0	###	###	0.4
2004-Feb-23 Mon	6.27	###	6.26	###			82.2	82.2	0.0
2004-Feb-20 Fri	###	###	6.26	6.26	1,081,142	3,383,974	###	###	0.4
2004-Feb-19 Thu	###	###	6.28	###			72.6	72.6	0.0
2004-Feb-18 Wed	6.29	###	6.27	6.28			29.1	29.1	0.4
2004-Feb-17 Tue	###	6.26	###	6.24			74.2	74.2	0.4
2004-Feb-16 Mon	6.24	6.27	###	6.2			###	###	0.4
2004-Feb-13 Fri	###	6.24	###	6.22			72.9	72.9	0.4
2004-Feb-12 Thu	6.22	6.22	###	###			###	###	0.0
2004-Feb-11 Wed	6.21	6.22	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	5,127,486	0	30.6	30.6	0.0
2004-Feb-09 Mon	6.24	6.25	###	###	1,297,348	###	26.6	26.6	0.0
2004-Feb-06 Fri	###	###	###	###	2,030,123	0	###	###	0.0
2004-Feb-05 Thu	###	###	###	###			24.4	24.4	0.0
2004-Feb-04 Wed	6.2	6.21	###	###			29.4	29.4	0.0
2004-Feb-03 Tue	###	###	###	6.2			19.4	19.4	0.4
2004-Feb-02 Mon	6.23	###	6.23	###			###	###	0.0
2004-Jan-30 Fri	###	###	6.22	6.23			25.0	25.0	0.4
2004-Jan-29 Thu	6.45	6.45	###	###	2,886,881	###	###	###	0.0
2004-Jan-28 Wed	6.54	6.55	6.43	6.45			25.8	25.8	###
2004-Jan-27 Tue	###	###	6.59	###			37.4	37.4	0.0
2004-Jan-23 Fri	6.41	6.58	6.41	6.55	997,941	6,481,626	###	###	0.5
2004-Jan-22 Thu	6.41	6.44	###	6.4	1,921,623	6,187,626	###	###	0.5
2004-Jan-21 Wed	6.41	6.48	6.4	6.43			###	###	###
2004-Jan-20 Tue	6.5	6.5	6.4	6.41			###	###	0.5
2004-Jan-19 Mon	6.51	###	6.41	6.46			###	###	###
2004-Jan-16 Fri	###	6.48	###	6.48	2,294,420	7,433,920	###	###	0.5
2004-Jan-15 Thu	###	###	6.25	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	6.29	###			73.3	73.3	0.0
2004-Jan-13 Tue	6.45	6.47	###	###			###	###	0.0
2004-Jan-12 Mon	6.48	6.48	6.42	6.45			###	###	###
2004-Jan-09 Fri	6.5	6.59	6.5	6.52	2,410,851	###	###	###	0.5
2004-Jan-08 Thu	6.47	6.57	6.46	6.53	2,394,628	###	###	###	###
2004-Jan-07 Wed	6.52	6.59	6.45	6.49			###	###	###
2004-Jan-06 Tue	###	###	###	6.56			###	###	0.5
2004-Jan-05 Mon	###	6.45	###	6.43	4,712,073	###	78.8	78.8	###
2004-Jan-02 Fri	6.72	6.75	###	###	1,591,485	###	21.5	21.5	0.0
2003-Dec-31 Wed	6.89	###	6.86	6.87			###	###	###
2003-Dec-30 Tue	6.8	6.88	6.8	6.86	616,181	4,214,678	###	###	0.5
2003-Dec-29 Mon	6.76	6.83	6.76	6.79	534,240	###	###	###	0.5
2003-Dec-24 Wed	6.75	6.78	6.71	6.74	237,086	1,599,145	23.3	23.3	###
2003-Dec-23 Tue	6.78	6.83	###	6.8			68.2	68.2	0.5
2003-Dec-22 Mon	6.85	###	6.83	6.84	907,183	3,098,029	30.4	30.4	0.5
2003-Dec-19 Fri	6.78	###	6.77	6.87			78.8	78.8	###
2003-Dec-18 Thu	6.72	6.78	6.7	6.77			###	###	###
2003-Dec-17 Wed	6.55	6.74	6.54	6.74	2,728,258	###	90.0	90.0	###
2003-Dec-16 Tue	6.44	6.54	###	6.54			84.6	84.6	0.5
2003-Dec-15 Mon	6.48	6.5	###	6.5			###	###	0.5
2003-Dec-12 Fri	###	6.53	###	6.53			###	###	###
2003-Dec-11 Thu	6.4	6.4	###	###			27.4	27.4	0.0
2003-Dec-10 Wed	###	###	###	###	989,172	0	###	###	0.0
2003-Dec-09 Tue	###	6.4	###	6.4			80.8	80.8	0.5
2003-Dec-08 Mon	###	###	6.29	###			30.2	30.2	0.0
2003-Dec-05 Fri	###	6.4	###	###	2,190,426	###	29.2	29.2	0.0
2003-Dec-04 Thu	###	6.41	###	###	1,311,542	###	32.5	32.5	0.0
2003-Dec-03 Wed	###	6.43	###	6.4	2,371,357	###	###	###	0.5
2003-Dec-02 Tue	###	6.4	###	6.4			###	###	0.5
2003-Dec-01 Mon	6.4	6.46	###	6.4			###	###	0.5
2003-Nov-28 Fri	6.49	6.5	###	6.46	4,790,974	###	###	###	###
2003-Nov-27 Thu	6.41	6.51	6.41	6.5	3,059,954	###	78.1	78.1	0.5
2003-Nov-26 Wed	6.24	###	6.24	###			84.4	84.4	0.0
2003-Nov-25 Tue	6.2	6.23	###	6.21			###	###	###
2003-Nov-24 Mon	6.25	6.26	###	###			###	###	0.0
2003-Nov-21 Fri	6.24	6.27	6.2	6.21			###	###	###
2003-Nov-20 Thu	6.25	6.29	6.24	6.26	1,955,176	12,249,177	###	###	0.4
2003-Nov-19 Wed	###	6.23	###	6.22			86.9	86.9	0.4
2003-Nov-18 Tue	###	###	###	###	1,000,025	0	45.8	45.8	0.0
2003-Nov-17 Mon	###	###	###	###	680,254	0	###	###	0.0
2003-Nov-14 Fri	###	6.2	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	6.2	6.2	###	###	2,127,124	6,594,084	###	###	0.0
2003-Nov-11 Tue	6.2	6.25	###	###	2,869,583	8,967,446	###	###	0.0
2003-Nov-10 Mon	6.29	###	6.21	6.25	802,370	2,491,358	33.5	33.5	###
2003-Nov-07 Fri	6.29	###	6.26	6.29			71.8	71.8	###
2003-Nov-06 Thu	6.22	###	###	###	2,651,670	0	81.7	81.7	0.0
2003-Nov-05 Wed	6.2	6.21	###	###			###	###	0.0
2003-Nov-04 Tue	6.2	6.25	###	6.21	2,218,179	###	76.1	76.1	###
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	###	###	###			###	###	0.0
2003-Oct-30 Thu	###	###	###	###			27.6	27.6	0.0
2003-Oct-29 Wed	###	6.2	###	###	1,462,423	###	###	###	0.0
2003-Oct-28 Tue	###	###	###	###	2,804,328	0	39.7	39.7	0.0
2003-Oct-27 Mon	6.24	6.26	###	###	1,849,623	###	29.5	29.5	0.0
2003-Oct-24 Fri	###	6.27	###	6.24			82.8	82.8	0.4
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	6.29	6.29	###	6.2	3,332,946	###	###	###	0.4
2003-Oct-21 Tue	6.22	###	6.22	###			83.0	83.0	0.0
2003-Oct-20 Mon	###	6.23	###	6.2	4,125,725	###	75.3	75.3	0.4
2003-Oct-17 Fri	###	###	###	###	2,619,722	0	29.1	29.1	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###	3,379,027	0	###	###	0.0
2003-Oct-14 Tue	###	###	5.87	###			33.9	33.9	0.0
2003-Oct-13 Mon	5.88	###	5.88	###	1,234,686	3,629,976	71.5	71.5	0.0
2003-Oct-10 Fri	5.77	5.87	5.76	5.86			###	###	0.4
2003-Oct-09 Thu	5.78	5.78	5.74	5.74	1,075,987	6,197,685	25.8	25.8	0.4
2003-Oct-08 Wed	5.8	5.82	5.75	5.77	1,434,941	###	26.1	26.1	0.4
2003-Oct-07 Tue	5.84	5.85	5.79	5.79	510,852	2,973,158	###	###	###
2003-Oct-06 Mon	5.79	5.85	5.79	5.79	490,481	###	69.9	69.9	###
2003-Oct-03 Fri	5.82	5.83	5.76	5.8	630,552	3,654,048	27.2	27.2	0.4
2003-Oct-02 Thu	5.79	5.84	5.78	5.84	1,809,182	10,511,347	###	###	0.4
2003-Oct-01 Wed	5.7	5.79	###	5.78	2,779,874	###	83.1	83.1	0.4
2003-Sep-30 Tue	###	5.76	###	5.72			74.1	74.1	0.4
2003-Sep-29 Mon	###	5.7	###	###	773,928	###	###	###	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	5.73	5.73	###	###	2,397,722	6,869,473	33.8	33.8	0.0
2003-Sep-24 Wed	5.73	5.74	###	5.74			###	###	0.4
2003-Sep-23 Tue	###	5.77	###	5.75			###	###	###
2003-Sep-22 Mon	5.71	5.78	###	###			32.4	32.4	0.0
2003-Sep-19 Fri	5.78	5.78	5.72	5.72	1,667,773	###	###	###	0.4
2003-Sep-18 Thu	5.77	5.78	5.71	5.71			###	###	0.4
2003-Sep-17 Wed	5.8	5.8	5.71	5.73			###	###	###
2003-Sep-16 Tue	5.78	5.8	5.7	5.72	1,194,973	###	###	###	0.4
2003-Sep-15 Mon	5.72	5.79	5.72	5.77	1,738,346	10,004,181	###	###	0.4
2003-Sep-12 Fri	###	5.75	###	###	1,490,442	4,285,020	###	###	0.0
2003-Sep-11 Thu	5.7	5.7	5.58	###	3,368,220	###	###	###	0.0
2003-Sep-10 Wed	###	5.7	###	###	1,552,556	4,424,784	###	###	0.0
2003-Sep-09 Tue	5.7	5.7	###	###			27.9	27.9	0.0
2003-Sep-08 Mon	###	5.72	###	###	1,438,249	###	###	###	0.0
2003-Sep-05 Fri	###	5.72	###	5.72	1,816,770	###	###	###	0.4
2003-Sep-04 Thu	###	###	5.59	###	2,593,252	###	###	###	0.0
2003-Sep-03 Wed	###	###	5.54	5.57	2,831,888	7,844,329	21.2	21.2	0.4
2003-Sep-02 Tue	5.87	5.87	5.73	5.75			19.1	19.1	###
2003-Sep-01 Mon	###	###	5.85	5.87			###	###	###
2003-Aug-29 Fri	###	###	5.84	5.84	3,214,386	###	###	###	0.4
2003-Aug-28 Thu	###	###	5.86	5.88	2,981,180	8,734,857	30.2	30.2	0.4
2003-Aug-27 Wed	5.89	###	5.83	5.88	1,998,349	5,825,187	###	###	0.4
2003-Aug-26 Tue	###	###	5.86	5.88			16.2	16.2	0.4
2003-Aug-25 Mon	###	###	6	###			###	###	0.0
2003-Aug-22 Fri	###	###	###	###	1,510,982	0	30.0	30.0	0.0
2003-Aug-21 Thu	6	###	###	###	1,657,242	0	78.9	78.9	0.0
2003-Aug-20 Wed	###	###	###	###			33.9	33.9	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
2003-Aug-15 Fri	###	###	###	###	800,186	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###	880,744	0	###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###			25.3	25.3	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	6	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	1,287,887	0	24.2	24.2	0.0
2003-Aug-04 Mon	###	6.2	###	###	416,677	###	69.7	69.7	0.0
2003-Aug-01 Fri	6.24	6.26	###	###			18.4	18.4	0.0
2003-Jul-31 Thu	6.25	6.27	6.23	6.26			###	###	0.4
2003-Jul-30 Wed	###	6.22	###	6.2			###	###	0.4
2003-Jul-29 Tue	6.25	6.25	###	###	2,862,843	8,946,384	19.6	19.6	0.0
2003-Jul-28 Mon	6.23	6.28	6.22	6.25			68.8	68.8	###
2003-Jul-25 Fri	6.2	6.23	###	6.2	1,738,178	5,414,424	###	###	0.4
2003-Jul-24 Thu	6.24	6.25	###	6.23	1,290,287	4,032,146	###	###	0.4
2003-Jul-23 Wed	6.22	6.25	###	6.24			69.3	69.3	0.4
2003-Jul-22 Tue	###	6.25	###	6.21			###	###	###
2003-Jul-21 Mon	###	###	###	###	821,846	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###	1,892,689	0	26.7	26.7	0.0
2003-Jul-17 Thu	###	###	###	###			81.2	81.2	0.0
2003-Jul-16 Wed	###	###	###	###	4,036,626	0	68.2	68.2	0.0
2003-Jul-15 Tue	###	###	6	###			###	###	0.0
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	6	###	###	###			###	###	0.0
2003-Jul-10 Thu	###	###	5.86	6			75.7	75.7	0.4
2003-Jul-09 Wed	5.85	###	5.85	###			87.7	87.7	0.0
2003-Jul-08 Tue	5.87	5.87	5.81	5.85			###	###	0.4
2003-Jul-07 Mon	5.85	5.89	5.78	5.79			22.6	22.6	###
2003-Jul-04 Fri	5.87	###	5.83	5.84			30.2	30.2	0.4
2003-Jul-03 Thu	5.86	###	5.85	5.85	2,502,971	###	###	###	0.4
2003-Jul-02 Wed	5.85	5.89	5.83	5.86	1,503,654	###	68.5	68.5	0.4
2003-Jul-01 Tue	###	###	5.8	5.89	2,069,955	###	29.6	29.6	###
2003-Jun-30 Mon	5.85	###	5.84	###			75.2	75.2	0.0
2003-Jun-27 Fri	5.72	5.85	5.7	5.85	2,152,975	###	83.4	83.4	0.4
2003-Jun-25 Wed	5.78	5.81	5.75	5.76	1,587,548	9,176,027	32.1	32.1	###
2003-Jun-24 Tue	5.78	5.82	5.74	5.77	1,742,280	10,070,378	35.1	35.1	0.4
2003-Jun-23 Mon	###	5.83	###	5.78	1,594,071	###	###	###	0.4
2003-Jun-20 Fri	5.7	5.7	###	###	933,926	2,661,689	###	###	0.0
2003-Jun-19 Thu	5.56	5.7	5.54	###	3,522,842	19,798,372	###	###	0.0
2003-Jun-18 Wed	###	###	5.48	5.53			###	###	###
2003-Jun-17 Tue	5.71	5.71	###	###			30.3	30.3	0.0
2003-Jun-16 Mon	5.75	5.75	###	###			###	###	0.0
2003-Jun-13 Fri	5.56	###	5.54	5.57			68.3	68.3	0.4
2003-Jun-12 Thu	5.5	5.57	5.47	5.54			###	###	0.4
2003-Jun-11 Wed	###	5.46	###	5.45	3,148,743	###	87.4	87.4	###
2003-Jun-10 Tue	###	###	5.29	###	4,404,759	11,650,587	###	###	0.0
2003-Jun-06 Fri	###	###	5.28	###			###	###	0.0
2003-Jun-05 Thu	5.29	###	5.29	###			73.7	73.7	0.0
2003-Jun-04 Wed	5.27	5.29	5.25	5.26	1,695,148	8,933,429	28.9	28.9	0.4
2003-Jun-03 Tue	###	###	5.24	5.24	2,170,389	###	###	###	0.4
2003-Jun-02 Mon	###	###	5.25	###	1,681,855	###	79.0	79.0	0.0
2003-May-30 Fri	###	###	5.22	5.28	3,514,287	9,172,289	###	###	0.4
2003-May-29 Thu	5.4	5.4	###	###	2,051,628	###	24.2	24.2	0.0
2003-May-28 Wed	###	5.4	###	###	2,337,488	###	74.0	74.0	0.0
2003-May-27 Tue	###	###	###	###	1,584,385	0	75.4	75.4	0.0
2003-May-26 Mon	###	5.41	###	###			###	###	0.0
2003-May-23 Fri	5.41	5.43	###	###			23.1	23.1	0.0
2003-May-22 Thu	5.4	5.42	###	5.4			###	###	0.4
2003-May-21 Wed	5.4	5.42	###	###	2,850,140	7,723,879	23.3	23.3	0.0
2003-May-20 Tue	###	5.44	###	5.42			###	###	0.4
2003-May-19 Mon	5.22	5.4	5.22	###			###	###	0.0
2003-May-16 Fri	###	###	###	5.2	2,364,322	0	10.5	10.5	###
2003-May-15 Thu	5.43	5.43	###	###			###	###	0.0
2003-May-14 Wed	5.55	5.58	5.45	5.46	1,158,380	###	16.8	16.8	###
2003-May-13 Tue	5.52	###	5.52	5.58			82.9	82.9	0.4
2003-May-12 Mon	###	###	5.5	5.52			###	###	0.4
2003-May-09 Fri	###	###	5.57	###			###	###	0.0
2003-May-08 Thu	###	###	5.52	5.57	691,141	1,907,549	###	###	0.4
2003-May-07 Wed	###	###	5.58	###			###	###	0.0
2003-May-06 Tue	5.57	###	5.57	###	1,812,483	###	###	###	0.0
2003-May-05 Mon	5.59	###	5.55	5.57	854,029	###	26.4	26.4	0.4
2003-May-02 Fri	###	###	5.54	5.55			22.6	22.6	###
2003-May-01 Thu	5.8	5.8	###	###	1,357,155	3,935,749	###	###	0.0
2003-Apr-30 Wed	5.83	5.83	5.72	5.8			26.7	26.7	0.4
2003-Apr-29 Tue	5.82	5.85	5.78	5.85			###	###	0.4
2003-Apr-28 Mon	5.8	5.84	5.75	5.78	783,753	4,541,848	31.0	31.0	0.4
2003-Apr-24 Thu	5.84	5.88	5.81	5.86	675,929	###	74.4	74.4	0.4
2003-Apr-23 Wed	5.77	5.85	5.76	5.84			82.0	82.0	0.4
2003-Apr-22 Tue	5.71	5.78	###	5.76			76.4	76.4	###
2003-Apr-17 Thu	5.8	5.8	###	5.71	1,034,870	3,001,123	###	###	0.4
2003-Apr-16 Wed	5.75	###	5.73	5.84	947,980	###	###	###	0.4
2003-Apr-15 Tue	5.76	5.76	###	5.76	1,101,743	###	74.4	74.4	###
2003-Apr-14 Mon	5.8	5.8	###	5.75	533,557	###	24.5	24.5	###
2003-Apr-11 Fri	5.85	###	5.76	5.8			20.8	20.8	0.4
2003-Apr-10 Thu	5.86	###	5.83	###			73.8	73.8	0.0
2003-Apr-09 Wed	5.8	5.88	5.8	5.82	638,582	###	73.6	73.6	0.4
2003-Apr-08 Tue	5.73	5.8	5.73	5.78			78.4	78.4	0.4
2003-Apr-07 Mon	5.75	5.79	###	5.73	1,925,356	###	###	###	###
2003-Apr-04 Fri	5.76	5.76	###	5.7	1,022,674	###	14.8	14.8	0.4
2003-Apr-03 Thu	5.8	5.82	5.7	5.75			23.9	23.9	###
2003-Apr-02 Wed	5.81	5.82	###	###	574,825	1,672,740	###	###	0.0
2003-Apr-01 Tue	###	###	5.74	5.74	760,922	2,183,846	10.1	10.1	0.4
2003-Mar-31 Mon	5.84	5.86	5.79	5.86			###	###	0.4
2003-Mar-28 Fri	5.78	5.89	5.71	5.85			79.5	79.5	0.4
2003-Mar-27 Thu	###	5.81	###	5.78			87.0	87.0	0.4
2003-Mar-26 Wed	###	###	5.56	###	1,035,774	2,879,451	###	###	0.0
2003-Mar-25 Tue	###	###	5.59	###			70.2	70.2	0.0
2003-Mar-24 Mon	5.71	5.75	###	5.7			36.2	36.2	0.4
2003-Mar-21 Fri	###	5.73	###	###			69.3	69.3	0.0
2003-Mar-20 Thu	5.52	5.7	5.52	###			###	###	0.0
2003-Mar-19 Wed	5.51	5.58	5.5	5.57	517,444	###	78.8	78.8	0.4
2003-Mar-18 Tue	5.49	5.5	###	5.46	1,470,822	###	###	###	###
2003-Mar-17 Mon	###	5.49	###	5.44			88.5	88.5	0.4
2003-Mar-14 Fri	5.4	5.47	###	###	1,269,585	###	20.1	20.1	0.0
2003-Mar-13 Thu	5.45	5.56	###	###	1,053,848	###	###	###	0.0
2003-Mar-12 Wed	###	###	5.41	5.43	615,343	###	13.9	13.9	0.4
2003-Mar-11 Tue	5.55	###	5.55	###	1,661,244	4,609,952	###	###	0.0
2003-Mar-10 Mon	###	5.55	###	5.51			91.8	91.8	###
2003-Mar-07 Fri	5.48	5.48	###	###			21.4	21.4	0.0
2003-Mar-06 Thu	5.47	5.54	5.44	5.48	819,926	###	###	###	###
2003-Mar-05 Wed	5.54	5.54	5.45	5.45			21.3	21.3	###
2003-Mar-04 Tue	###	###	5.55	5.56			###	###	0.4
2003-Mar-03 Mon	5.78	5.78	###	###	694,228	###	15.1	15.1	0.0
2003-Feb-28 Fri	5.84	###	5.82	5.85	1,731,075	5,037,428	###	###	0.4
2003-Feb-27 Thu	5.81	5.86	5.8	5.81	491,151	###	###	###	###
2003-Feb-26 Wed	5.82	###	5.82	5.82	999,651	2,908,984	###	###	0.4
2003-Feb-25 Tue	5.87	5.88	5.76	5.78	1,304,629	7,592,940	27.5	27.5	0.4
2003-Feb-24 Mon	###	###	5.85	###	1,332,385	3,897,226	29.2	29.2	0.0
2003-Feb-21 Fri	###	###	5.85	5.89	1,630,187	###	###	###	###
2003-Feb-20 Thu	###	###	5.87	###	1,673,071	###	###	###	0.0
2003-Feb-19 Wed	###	###	5.85	###			24.1	24.1	0.0
2003-Feb-18 Tue	###	6	###	###	655,122	###	74.7	74.7	0.0
2003-Feb-17 Mon	###	###	###	###	640,740	0	27.7	27.7	0.0
2003-Feb-14 Fri	###	6	###	###			###	###	0.0
2003-Feb-13 Thu	###	###	###	###	536,623	0	###	###	0.0
2003-Feb-12 Wed	6	###	###	###	897,323	0	26.7	26.7	0.0
2003-Feb-11 Tue	###	###	###	6			###	###	0.4
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###	494,643	0	###	###	0.0
2003-Feb-06 Thu	###	###	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	1,996,789	0	###	###	0.0
2003-Feb-03 Mon	###	###	###	###	4,914,646	0	###	###	0.0
2003-Jan-31 Fri	###	###	5.88	###	2,238,122	6,580,078	###	###	0.0
2003-Jan-30 Thu	###	###	###	6			26.0	26.0	0.4
2003-Jan-29 Wed	###	###	###	###	1,427,175	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			82.3	82.3	0.0
2003-Jan-24 Fri	6.25	6.25	###	###	1,203,220	###	17.5	17.5	0.0
2003-Jan-23 Thu	6.2	###	6.2	6.25			76.9	76.9	###
2003-Jan-22 Wed	6.25	6.29	###	6.26			###	###	0.4
2003-Jan-21 Tue	###	###	6.25	###	1,935,458	###	30.7	30.7	0.0
2003-Jan-20 Mon	6.28	###	6.27	6.27	559,986	1,755,556	27.0	27.0	0.4
2003-Jan-17 Fri	6.29	###	6.27	6.27			30.2	30.2	0.4
2003-Jan-16 Thu	###	###	6.26	6.26	1,253,878	###	20.4	20.4	0.4
2003-Jan-15 Wed	###	6.4	###	###	1,150,553	###	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	1,224,020	0	74.6	74.6	0.0
2003-Jan-13 Mon	###	###	###	###			23.2	23.2	0.0
2003-Jan-10 Fri	###	###	6.21	###			###	###	0.0
2003-Jan-09 Thu	###	###	6.26	###	934,777	2,925,852	24.4	24.4	0.0
2003-Jan-08 Wed	6.24	###	6.24	###			###	###	0.0
2003-Jan-07 Tue	6.22	6.24	###	6.24			###	###	0.4
2003-Jan-06 Mon	###	6.25	###	6.22	514,948	###	###	###	0.4
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			27.3	27.3	0.0
2002-Dec-27 Fri	###	###	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	###	###	330,627	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###	693,875	0	82.0	82.0	0.0
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	###	###	###	###	2,838,170	0	###	###	0.0
2002-Dec-18 Wed	###	###	6	###			87.7	87.7	0.0
2002-Dec-17 Tue	5.87	###	5.87	###			###	###	0.0
2002-Dec-16 Mon	5.82	5.87	5.81	5.85			77.0	77.0	0.4
2002-Dec-13 Fri	###	###	5.81	5.85	828,244	2,406,048	17.0	17.0	0.4
2002-Dec-12 Thu	###	###	5.85	###			18.8	18.8	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###			30.7	30.7	0.0
2002-Dec-06 Fri	###	###	###	###	694,721	0	77.6	77.6	0.0
2002-Dec-05 Thu	###	###	###	###	834,079	0	###	###	0.0
2002-Dec-04 Wed	###	###	###	###			79.7	79.7	0.0
2002-Dec-03 Tue	###	###	###	###	1,415,282	0	86.6	86.6	0.0
2002-Dec-02 Mon	###	###	###	###	883,745	0	78.6	78.6	0.0
2002-Nov-29 Fri	###	###	6	6	3,758,575	11,275,725	###	###	0.4
2002-Nov-28 Thu	###	###	###	###	1,526,746	0	###	###	0.0
2002-Nov-27 Wed	###	6.22	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###	8,088,370	0	###	###	0.0
2002-Nov-25 Mon	###	###	###	###			29.5	29.5	0.0
2002-Nov-22 Fri	6.29	6.4	6.25	###	1,867,446	###	77.2	77.2	0.0
2002-Nov-21 Thu	###	6.29	###	6.27			80.1	80.1	0.4
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###			78.9	78.9	0.0
2002-Nov-18 Mon	###	###	###	###			74.8	74.8	0.0
2002-Nov-15 Fri	###	###	###	###	1,246,157	0	70.0	70.0	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	6.2	6.22	###	6.2	468,858	1,458,148	76.9	76.9	0.4
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	936,570	0	###	###	0.0
2002-Nov-08 Fri	###	6.22	###	###			###	###	0.0
2002-Nov-07 Thu	###	6.2	###	###	1,337,646	###	77.8	77.8	0.0
2002-Nov-06 Wed	###	6.21	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###			22.0	22.0	0.0
2002-Nov-04 Mon	6.2	6.2	###	###	404,255	###	###	###	0.0
2002-Nov-01 Fri	6.25	6.25	###	###	671,051	###	14.5	14.5	0.0
2002-Oct-31 Thu	###	6.27	###	6.25	883,474	###	78.6	78.6	###
2002-Oct-30 Wed	###	6.24	###	6.24	1,041,222	###	###	###	0.4
2002-Oct-29 Tue	###	###	###	###			31.2	31.2	0.0
2002-Oct-28 Mon	###	###	###	###			75.9	75.9	0.0
2002-Oct-25 Fri	###	6.2	###	###	642,480	1,991,688	19.1	19.1	0.0
2002-Oct-24 Thu	6.24	6.26	###	###	991,078	3,102,074	21.8	21.8	0.0
2002-Oct-23 Wed	###	6.27	###	6.22			###	###	0.4
2002-Oct-22 Tue	6.21	6.22	###	###	1,179,784	3,669,128	24.3	24.3	0.0
2002-Oct-21 Mon	###	6.2	###	6.2	699,348	2,167,978	83.6	83.6	0.4
2002-Oct-18 Fri	###	###	###	###	1,678,647	0	16.0	16.0	0.0
2002-Oct-17 Thu	###	###	6.23	###			###	###	0.0
2002-Oct-16 Wed	###	###	6.25	6.29	2,459,270	###	27.1	27.1	###
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	6.25	6.25	###	###			23.7	23.7	0.0
2002-Oct-11 Fri	6.29	###	6.22	6.27	1,368,025	4,254,557	###	###	0.4
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	###	###	6.25	###			###	###	0.0
2002-Oct-08 Tue	6.2	###	6.2	###	1,368,149	###	86.6	86.6	0.0
2002-Oct-07 Mon	###	###	###	###	3,504,153	0	###	###	0.0
2002-Oct-04 Fri	###	###	###	###			74.4	74.4	0.0
2002-Oct-03 Thu	###	###	###	###			80.9	80.9	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	1,081,153	0	26.9	26.9	0.0
2002-Sep-30 Mon	5.85	###	5.85	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###			73.7	73.7	0.0
2002-Sep-26 Thu	###	###	###	###	1,177,387	0	12.0	12.0	0.0
2002-Sep-25 Wed	###	###	###	###	703,956	0	32.9	32.9	0.0
2002-Sep-24 Tue	###	###	###	###	1,238,771	0	###	###	0.0
2002-Sep-23 Mon	###	###	###	###			29.8	29.8	0.0
2002-Sep-20 Fri	6.2	6.23	###	###	1,786,873	###	26.0	26.0	0.0
2002-Sep-19 Thu	###	6.28	###	6.22			###	###	0.4
2002-Sep-18 Wed	6.2	6.26	6.2	6.22	636,574	3,965,856	76.0	76.0	0.4
2002-Sep-17 Tue	###	6.24	###	6.24	1,495,522	4,666,028	80.7	80.7	0.4
2002-Sep-16 Mon	6.29	###	6.2	6.21			25.0	25.0	###
2002-Sep-13 Fri	###	###	6.22	###			69.6	69.6	0.0
2002-Sep-12 Thu	###	###	6.28	###			###	###	0.0
2002-Sep-11 Wed	6.26	###	6.26	###	506,247	1,584,553	###	###	0.0
2002-Sep-10 Tue	6.24	6.24	###	6.24	983,476	3,068,445	77.4	77.4	0.4
2002-Sep-09 Mon	###	###	6.24	6.24			23.0	23.0	0.4
2002-Sep-06 Fri	6.23	###	6.2	###	733,075	###	88.3	88.3	0.0
2002-Sep-05 Thu	6.29	6.29	###	6.24			###	###	0.4
2002-Sep-04 Wed	###	###	6.24	6.24	876,057	###	28.0	28.0	0.4
2002-Sep-03 Tue	###	###	###	###	1,067,377	0	###	###	0.0
2002-Sep-02 Mon	6.43	6.43	6.43	6.43	0				###
2002-Aug-30 Fri	###	6.43	###	6.43	4,843,844	15,572,958	###	###	###
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	6.41	6.44	###	6.4	828,927	2,669,144	31.4	31.4	0.5
2002-Aug-27 Tue	###	6.44	###	6.43			###	###	###
2002-Aug-26 Mon	6.41	6.42	###	###			28.4	28.4	0.0
2002-Aug-23 Fri	6.43	6.43	###	6.42	953,054	###	31.8	31.8	0.5
2002-Aug-22 Thu	6.5	6.51	6.44	6.5	1,136,844	###	###	###	0.5
2002-Aug-21 Wed	6.52	6.52	6.45	6.51			###	###	###
2002-Aug-20 Tue	6.46	6.52	6.44	6.52	1,429,687	9,264,371	###	###	0.5
2002-Aug-19 Mon	6.44	6.45	6.41	6.42	881,149	5,665,788	###	###	0.5
2002-Aug-16 Fri	6.4	6.46	6.4	6.46	757,852	4,872,988	###	###	###
2002-Aug-15 Thu	6.27	6.4	6.27	###			###	###	0.0
2002-Aug-14 Wed	###	###	6.26	###	1,203,881	3,768,147	28.0	28.0	0.0
2002-Aug-13 Tue	###	6.48	###	6.46			###	###	###
2002-Aug-12 Mon	6.42	6.45	###	6.42	744,841	###	74.2	74.2	0.5
2002-Aug-09 Fri	6.48	6.5	6.4	6.42	1,427,471	9,207,187	20.6	20.6	0.5
2002-Aug-08 Thu	###	6.43	###	6.43	1,662,141	5,343,783	92.3	92.3	###
2002-Aug-07 Wed	6.21	6.27	###	6.22	1,217,943	3,818,251	72.2	72.2	0.4
2002-Aug-06 Tue	###	###	###	###	1,699,983	0	###	###	0.0
2002-Aug-05 Mon	6.25	6.25	###	###			16.0	16.0	0.0
2002-Aug-02 Fri	###	6.29	###	6.28			87.6	87.6	0.4
2002-Aug-01 Thu	###	6.21	###	###	697,345	2,165,256	79.7	79.7	0.0
2002-Jul-31 Wed	###	6.21	###	###	878,748	###	###	###	0.0
2002-Jul-30 Tue	###	###	###	###	1,934,676	0	71.7	71.7	0.0
2002-Jul-29 Mon	###	###	###	###			69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###	1,728,828	0	###	###	0.0
2002-Jul-25 Thu	###	###	###	###	2,421,146	0	26.0	26.0	0.0
2002-Jul-24 Wed	6.28	6.28	###	###			###	###	0.0
2002-Jul-23 Tue	6.28	###	6.22	###			###	###	0.0
2002-Jul-22 Mon	6.2	6.43	6.2	###			87.8	87.8	0.0
2002-Jul-19 Fri	6.4	6.4	6.26	###			37.1	37.1	0.0
2002-Jul-18 Thu	###	6.43	###	6.4			77.5	77.5	0.5
2002-Jul-17 Wed	###	6.42	###	###			###	###	0.0
2002-Jul-16 Tue	6.22	###	6.22	###	501,721	1,560,352	###	###	0.0
2002-Jul-15 Mon	6.27	###	6.27	6.29			###	###	###
2002-Jul-12 Fri	###	###	6.23	###	1,163,187	3,623,327	###	###	0.0
2002-Jul-11 Thu	###	6.4	6.27	###			27.1	27.1	0.0
2002-Jul-10 Wed	6.42	6.46	###	6.4	1,083,687	###	31.2	31.2	0.5
2002-Jul-09 Tue	6.46	6.5	6.43	6.43			21.7	21.7	###
2002-Jul-08 Mon	6.5	6.52	6.47	6.52	854,355	###	74.2	74.2	0.5
2002-Jul-05 Fri	6.46	6.5	6.42	6.5			72.4	72.4	0.5
2002-Jul-04 Thu	6.44	6.49	6.41	6.49			###	###	###
2002-Jul-03 Wed	6.48	6.48	6.45	6.45	1,078,689	6,973,724	###	###	###
2002-Jul-02 Tue	6.46	6.48	###	6.48	1,369,025	4,435,641	76.9	76.9	0.5
2002-Jul-01 Mon	6.46	6.47	6.41	6.47			###	###	0.5
2002-Jun-28 Fri	6.46	6.5	###	6.46			63.2	63.2	###
2002-Jun-27 Thu	###	6.47	###	6.45	3,206,251	10,372,221	###	###	###
2002-Jun-26 Wed	###	###	6.27	###	4,182,885	13,113,344	83.5	83.5	0.0
2002-Jun-25 Tue	6.24	6.29	###	6.29	1,564,342	4,919,855	82.5	82.5	###
2002-Jun-24 Mon	###	6.25	###	6.23			84.8	84.8	0.4
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###			75.3	75.3	0.0
2002-Jun-19 Wed	###	###	###	###	1,026,370	0	###	###	0.0
2002-Jun-18 Tue	6.25	6.25	###	###	2,118,244	###	###	###	0.0
2002-Jun-17 Mon	6.26	6.28	6.2	6.24			###	###	0.4
2002-Jun-14 Fri	6.24	6.29	6.23	6.25			###	###	###
2002-Jun-13 Thu	###	6.22	###	###	2,111,648	6,567,225	###	###	0.0
2002-Jun-12 Wed	6.2	6.2	###	###			###	###	0.0
2002-Jun-11 Tue	6.25	###	6.21	6.21			###	###	###
2002-Jun-07 Fri	###	6.24	###	6.24	1,432,685	4,469,977	77.4	77.4	0.4
2002-Jun-06 Thu	6.22	6.24	###	###			###	###	0.0
2002-Jun-05 Wed	6.25	6.25	6.2	6.22	869,772	###	###	###	0.4
2002-Jun-04 Tue	6.2	6.29	###	6.21			79.4	79.4	###
2002-Jun-03 Mon	6.2	6.21	###	6.2			73.1	73.1	0.4
2002-May-31 Fri	6.2	6.23	###	6.2			68.2	68.2	0.4
2002-May-30 Thu	###	6.21	###	###	1,307,046	4,058,377	###	###	0.0
2002-May-29 Wed	###	6.22	###	6.21	1,658,246	5,157,145	71.0	71.0	###
2002-May-28 Tue	6.22	6.23	###	6.22	682,823	###	73.0	73.0	0.4
2002-May-27 Mon	6.27	6.28	###	6.22			###	###	0.4
2002-May-24 Fri	###	###	6.25	6.27	578,945	###	###	###	0.4
2002-May-23 Thu	###	###	###	###	1,025,429	0	32.0	32.0	0.0
2002-May-22 Wed	6.26	###	6.24	###			###	###	0.0
2002-May-21 Tue	6.27	###	6.26	6.28			77.1	77.1	0.4
2002-May-20 Mon	6.27	###	6.25	6.25	1,155,944	3,612,325	31.5	31.5	###
2002-May-17 Fri	###	###	###	6.26			###	###	0.4
2002-May-16 Thu	###	###	###	###			###	###	0.0
2002-May-15 Wed	###	###	###	###	1,560,521	0	###	###	0.0
2002-May-14 Tue	###	###	###	###			###	###	0.0
2002-May-13 Mon	###	###	###	###			79.4	79.4	0.0
2002-May-10 Fri	###	###	###	###			26.3	26.3	0.0
2002-May-09 Thu	###	###	###	###	1,843,540	0	81.6	81.6	0.0
2002-May-08 Wed	###	###	###	###			85.0	85.0	0.0
2002-May-07 Tue	###	###	###	###	1,200,978	0	80.1	80.1	0.0
2002-May-06 Mon	###	###	###	###	802,154	0	###	###	0.0
2002-May-03 Fri	###	###	5.89	###			31.5	31.5	0.0
2002-May-02 Thu	###	###	###	###	584,057	0	###	###	0.0
2002-May-01 Wed	5.89	###	5.88	###			76.3	76.3	0.0
2002-Apr-30 Tue	###	###	5.82	5.87	4,975,676	###	###	###	###
2002-Apr-29 Mon	5.88	###	5.87	###	625,854	1,836,881	80.5	80.5	0.0
2002-Apr-26 Fri	###	###	5.86	5.87			20.4	20.4	###
2002-Apr-24 Wed	###	###	###	###			36.0	36.0	0.0
2002-Apr-23 Tue	6	6	###	###	1,471,721	###	###	###	0.0
2002-Apr-22 Mon	###	###	###	###			77.7	77.7	0.0
2002-Apr-19 Fri	6	###	###	###			30.2	30.2	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	6	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###			78.8	78.8	0.0
2002-Apr-15 Mon	###	###	###	###	1,031,040	0	77.9	77.9	0.0
2002-Apr-12 Fri	5.84	###	5.84	###	1,094,256	3,195,227	79.0	79.0	0.0
2002-Apr-11 Thu	###	###	5.85	5.89	1,941,446	5,678,729	###	###	###
2002-Apr-10 Wed	###	###	5.89	###	2,766,552	###	###	###	0.0
2002-Apr-09 Tue	###	###	###	###	1,455,776	0	36.7	36.7	0.0
2002-Apr-08 Mon	###	###	###	###			33.5	33.5	0.0
2002-Apr-05 Fri	###	###	###	###	3,506,385	0	###	###	0.0
2002-Apr-04 Thu	5.88	###	5.88	###			###	###	0.0
2002-Apr-03 Wed	5.86	5.87	5.83	5.85	3,148,788	###	35.2	35.2	0.4
2002-Apr-02 Tue	5.77	5.85	5.75	5.81			83.4	83.4	###
2002-Mar-28 Thu	5.82	5.85	5.76	5.82	3,017,274	17,515,275	###	###	0.4
2002-Mar-27 Wed	5.8	5.84	5.78	5.82	1,705,571	###	###	###	0.4
2002-Mar-26 Tue	5.74	5.8	5.7	5.79			###	###	###
2002-Mar-25 Mon	5.82	5.82	5.73	5.74	1,011,282	5,840,153	23.7	23.7	0.4
2002-Mar-22 Fri	###	###	5.8	5.81			18.0	18.0	###
2002-Mar-21 Thu	6	###	###	###	955,047	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###	1,606,025	0	73.9	73.9	0.0
2002-Mar-19 Tue	5.88	###	5.87	###	1,991,558	5,845,222	84.2	84.2	0.0
2002-Mar-18 Mon	5.78	5.86	5.78	5.86	872,883	5,080,179	###	###	0.4
2002-Mar-15 Fri	###	###	5.744	5.744	1,072,772	###	###	###	###
2002-Mar-14 Thu	5.76	5.81	5.73	5.8	1,094,784	###	###	###	0.4
2002-Mar-13 Wed	5.75	5.77	5.71	5.73			32.3	32.3	###
2002-Mar-12 Tue	5.72	5.76	5.71	5.75	620,325	###	###	###	###
2002-Mar-11 Mon	5.7	5.75	###	###	979,056	2,814,786	32.7	32.7	0.0
2002-Mar-08 Fri	###	5.78	###	5.7			###	###	0.4
2002-Mar-07 Thu	###	###	5.57	###	1,581,378	###	70.5	70.5	0.0
2002-Mar-06 Wed	5.59	###	5.55	###	2,990,784	8,299,425	###	###	0.0
2002-Mar-05 Tue	5.77	5.79	5.58	###	4,413,984	###	###	###	0.0
2002-Mar-04 Mon	###	###	5.74	5.8			###	###	0.4
2002-Mar-01 Fri	6.048	6.048	###	###	1,569,474	4,746,089	###	###	0.0
2002-Feb-28 Thu	###	###	###	###			82.2	82.2	0.0
2002-Feb-27 Wed	###	###	###	###	1,638,547	0	###	###	0.0
2002-Feb-26 Tue	###	###	###	###	2,599,540	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	###	1,301,925	0	###	###	0.0
2002-Feb-22 Fri	5.86	###	5.86	###	6,965,724	20,409,571	77.2	77.2	0.0
2002-Feb-21 Thu	###	###	5.86	5.87	2,510,743	7,356,476	###	###	###
2002-Feb-20 Wed	###	###	###	###	2,186,524	0	28.6	28.6	0.0
2002-Feb-19 Tue	###	6	###	6			###	###	0.4
2002-Feb-18 Mon	###	###	5.89	###			###	###	0.0
2002-Feb-15 Fri	###	###	###	###	1,684,457	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###	4,806,278	0	23.7	23.7	0.0
2002-Feb-13 Wed	###	###	###	###	1,617,780	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###	2,507,629	0	32.6	32.6	0.0
2002-Feb-11 Mon	###	###	###	###	935,074	0	74.7	74.7	0.0
2002-Feb-08 Fri	###	###	5.87	###	1,867,574	5,481,329	26.3	26.3	0.0
2002-Feb-07 Thu	###	###	###	###	2,355,323	0	31.2	31.2	0.0
2002-Feb-06 Wed	###	###	###	###	1,477,543	0	75.6	75.6	0.0
2002-Feb-05 Tue	5.88	###	5.88	###	1,074,674	3,159,541	###	###	0.0
2002-Feb-04 Mon	5.856	###	5.85	5.86	1,015,175	2,969,386	###	###	0.4
2002-Feb-01 Fri	###	###	5.82	5.84	1,102,286	3,207,652	32.7	32.7	0.4
2002-Jan-31 Thu	###	###	5.86	5.88			28.9	28.9	0.4
2002-Jan-30 Wed	###	###	5.87	5.871			33.5	33.5	###
2002-Jan-29 Tue	###	###	###	###	1,917,251	0	32.4	32.4	0.0
2002-Jan-28 Mon	5.85	5.85	5.85	5.85	0				0.4
2002-Jan-25 Fri	###	###	5.83	5.85			23.8	23.8	0.4
2002-Jan-24 Thu	###	###	5.87	5.89	2,902,941	###	27.9	27.9	###
2002-Jan-23 Wed	5.79	5.89	5.79	5.85	3,215,053	###	###	###	0.4
2002-Jan-22 Tue	5.77	5.79	5.75	5.77	2,278,057	13,144,388	###	###	0.4
2002-Jan-21 Mon	5.76	5.8	5.72	5.74			30.1	30.1	0.4
2002-Jan-18 Fri	###	###	###	###	10,726,142	0	###	###	0.0
2002-Jan-17 Thu	6.2	6.2	###	###			20.8	20.8	0.0
2002-Jan-16 Wed	6.27	6.27	6.21	###	1,591,089	###	###	###	0.0
2002-Jan-15 Tue	6.26	6.29	6.23	6.27	2,337,221	###	72.8	72.8	0.4
2002-Jan-14 Mon	6.25	6.27	6.23	6.26	1,262,889	7,893,056	78.2	78.2	0.4
2002-Jan-11 Fri	###	###	6.23	6.29			27.1	27.1	###
2002-Jan-10 Thu	###	###	###	###	614,343	0	67.2	67.2	0.0
2002-Jan-09 Wed	###	###	###	###	777,752	0	71.4	71.4	0.0
2002-Jan-08 Tue	###	###	###	###			###	###	0.0
2002-Jan-07 Mon	6.26	###	6.26	###	1,618,387	5,065,551	###	###	0.0
2002-Jan-04 Fri	###	###	###	6.26	1,722,527	0	###	###	0.4
2002-Jan-03 Thu	6.23	6.23	###	###			###	###	0.0
2002-Jan-02 Wed	6.21	6.27	###	6.23	547,126	1,715,240	###	###	0.4
2001-Dec-31 Mon	6.25	6.25	###	6.2	911,777	###	###	###	0.4
2001-Dec-28 Fri	6.25	###	6.22	6.22	492,952	1,533,080	###	###	0.4
2001-Dec-27 Thu	###	6.27	###	6.24	593,277	1,859,923	###	###	0.4
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			75.9	75.9	0.0
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	###	###	###	###			28.6	28.6	0.0
2001-Dec-18 Tue	6.056	###	###	###	1,200,850	0	###	###	0.0
2001-Dec-17 Mon	###	###	###	###	1,101,543	0	###	###	0.0
2001-Dec-14 Fri	###	###	###	###	3,294,183	0	###	###	0.0
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###			25.1	25.1	0.0
2001-Dec-11 Tue	###	###	6	###	2,151,885	6,455,655	###	###	0.0
2001-Dec-10 Mon	6.171	6.171	###	###	2,241,288	###	20.0	20.0	0.0
2001-Dec-07 Fri	6.22	6.24	###	6.24			###	###	0.4
2001-Dec-06 Thu	6.28	###	###	6.24			###	###	0.4
2001-Dec-05 Wed	###	###	6.22	6.26			###	###	0.4
2001-Dec-04 Tue	###	###	6.29	###	1,310,620	###	###	###	0.0
2001-Dec-03 Mon	###	###	6.27	###	2,837,540	8,895,687	36.8	36.8	0.0
2001-Nov-30 Fri	###	6.441	###	6.441			89.7	89.7	###
2001-Nov-29 Thu	6.21	6.21	###	###	1,388,040	###	29.7	29.7	0.0
2001-Nov-28 Wed	6.23	6.28	6.22	6.23			###	###	0.4
2001-Nov-27 Tue	###	6.24	###	###	2,761,040	8,614,444	73.6	73.6	0.0
2001-Nov-26 Mon	###	###	###	###	715,887	0	###	###	0.0
2001-Nov-23 Fri	###	###	###	###			72.0	72.0	0.0
2001-Nov-22 Thu	###	###	6	###			70.0	70.0	0.0
2001-Nov-21 Wed	###	###	###	###	1,460,474	0	16.2	16.2	0.0
2001-Nov-20 Tue	###	###	###	###			###	###	0.0
2001-Nov-19 Mon	###	###	5.86	###	2,744,177	###	###	###	0.0
2001-Nov-16 Fri	5.87	5.87	5.79	5.851			###	###	0.4
2001-Nov-15 Thu	###	###	###	###	2,342,429	0	20.6	20.6	0.0
2001-Nov-14 Wed	###	###	###	###			23.1	23.1	0.0
2001-Nov-13 Tue	###	###	###	###			30.0	30.0	0.0
2001-Nov-12 Mon	###	6.26	###	###			25.7	25.7	0.0
2001-Nov-09 Fri	6.241	6.241	###	6.173			###	###	###
2001-Nov-08 Thu	###	###	###	###			69.9	69.9	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	###	###	###	###	1,125,175	0	###	###	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	6.2	6.23	###	###			21.0	21.0	0.0
2001-Nov-01 Thu	###	###	###	###	1,878,588	0	###	###	0.0
2001-Oct-31 Wed	6.4	6.42	###	###	1,656,072	###	###	###	0.0
2001-Oct-30 Tue	###	6.41	###	6.41	371,529	1,190,750	###	###	0.5
2001-Oct-29 Mon	###	###	###	###			###	###	0.0
2001-Oct-26 Fri	6.4	6.4	###	###			25.7	25.7	0.0
2001-Oct-25 Thu	6.4	6.4	###	###			25.0	25.0	0.0
2001-Oct-24 Wed	6.4	6.47	###	6.344			###	###	###
2001-Oct-23 Tue	6.426	6.45	###	6.4			###	###	0.5
2001-Oct-22 Mon	6.46	6.52	###	6.4			###	###	0.5
2001-Oct-19 Fri	###	###	6.4	6.485	1,956,054	6,259,372	12.7	12.7	###
2001-Oct-18 Thu	###	###	###	###	3,642,321	0	87.1	87.1	0.0
2001-Oct-17 Wed	6.42	6.44	###	6.44	1,196,622	3,853,122	68.0	68.0	0.5
2001-Oct-16 Tue	###	6.41	###	###			###	###	0.0
2001-Oct-15 Mon	6.372	###	###	###			34.1	34.1	0.0
2001-Oct-12 Fri	###	6.41	###	6.4			###	###	0.5
2001-Oct-11 Thu	###	###	###	###	2,088,283	0	###	###	0.0
2001-Oct-10 Wed	###	###	###	###	1,613,283	0	###	###	0.0
2001-Oct-09 Tue	###	###	###	###			###	###	0.0
2001-Oct-08 Mon	###	###	###	###			34.2	34.2	0.0
2001-Oct-05 Fri	###	6.21	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	###	###			32.6	32.6	0.0
2001-Oct-03 Wed	6	###	6	###	1,706,653	5,119,959	81.5	81.5	0.0
2001-Oct-02 Tue	5.989	###	###	###			72.4	72.4	0.0
2001-Oct-01 Mon	6	###	###	6	569,574	0	###	###	0.4
2001-Sep-28 Fri	5.76	###	5.76	###	2,838,750	###	###	###	0.0
2001-Sep-27 Thu	###	5.76	5.57	5.743			###	###	###
2001-Sep-26 Wed	###	5.77	5.53	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###			###	###	0.0
2001-Sep-24 Mon	5.56	5.75	5.4	###			###	###	0.0
2001-Sep-21 Fri	5.441	###	###	5.55	1,311,553	0	81.6	81.6	###
2001-Sep-20 Thu	###	###	###	###	2,394,980	0	###	###	0.0
2001-Sep-19 Wed	###	6	###	###	1,372,724	4,118,172	24.8	24.8	0.0
2001-Sep-18 Tue	6	###	###	6			###	###	0.4
2001-Sep-17 Mon	6	###	###	###			###	###	0.0
2001-Sep-14 Fri	###	###	###	###	1,585,726	0	###	###	0.0
2001-Sep-13 Thu	###	###	###	6			18.6	18.6	0.4
2001-Sep-12 Wed	6	###	###	###			###	###	0.0
2001-Sep-11 Tue	6.042	6.042	###	###	1,785,274	###	###	###	0.0
2001-Sep-10 Mon	###	###	6	6.026			70.1	70.1	###
2001-Sep-07 Fri	###	###	###	###			70.7	70.7	0.0
2001-Sep-06 Thu	6.076	###	###	###			75.5	75.5	0.0
2001-Sep-05 Wed	###	###	###	###	1,899,076	0	27.5	27.5	0.0
2001-Sep-04 Tue	6.26	6.26	###	###			22.9	22.9	0.0
2001-Sep-03 Mon	6.245	###	6.2	6.26	897,640	2,782,684	###	###	0.4
2001-Aug-31 Fri	###	6.43	###	###	5,110,983	###	73.9	73.9	0.0
2001-Aug-30 Thu	###	6.47	###	6.43			73.9	73.9	###
2001-Aug-29 Wed	6.44	6.48	6.41	6.44			###	###	0.5
2001-Aug-28 Tue	6.49	6.5	6.41	6.45	1,028,174	###	###	###	###
2001-Aug-27 Mon	6.5	6.5	6.43	6.485			29.7	29.7	###
2001-Aug-24 Fri	###	6.44	###	6.44	798,022	###	###	###	0.5
2001-Aug-23 Thu	6.4	6.41	###	###	605,142	1,939,480	26.5	26.5	0.0
2001-Aug-22 Wed	###	###	6.25	###			75.4	75.4	0.0
2001-Aug-21 Tue	6.2	###	6.2	###	462,729	1,434,459	###	###	0.0
2001-Aug-20 Mon	###	6.27	###	###			31.3	31.3	0.0
2001-Aug-17 Fri	6.271	6.28	6.23	6.28			70.9	70.9	0.4
2001-Aug-16 Thu	###	###	6.28	6.28	951,344	2,987,220	###	###	0.4
2001-Aug-15 Wed	6.4	6.4	###	###			34.1	34.1	0.0
2001-Aug-14 Tue	6.44	6.46	6.4	6.43			35.7	35.7	###
2001-Aug-13 Mon	6.4	6.49	6.4	6.44			###	###	0.5
2001-Aug-10 Fri	6.45	6.5	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			88.4	88.4	0.0
2001-Aug-08 Wed	6.48	6.5	###	###	1,506,781	###	###	###	0.0
2001-Aug-07 Tue	6.4	6.49	6.4	6.48			###	###	0.5
2001-Aug-06 Mon	###	6.48	###	6.46	564,488	1,828,941	###	###	###
2001-Aug-03 Fri	###	6.42	###	###	1,524,377	4,893,250	71.8	71.8	0.0
2001-Aug-02 Thu	6.28	###	6.28	###			72.9	72.9	0.0
2001-Aug-01 Wed	6.2	6.29	6.2	6.25			###	###	###
2001-Jul-31 Tue	###	###	###	###			###	###	0.0
2001-Jul-30 Mon	###	###	###	6.141	655,677	0	33.6	33.6	0.4
2001-Jul-27 Fri	###	6.21	###	###	1,034,354	###	73.0	73.0	0.0
2001-Jul-26 Thu	###	###	###	###	1,238,073	0	###	###	0.0
2001-Jul-25 Wed	6	###	###	###	2,012,958	0	83.8	83.8	0.0
2001-Jul-24 Tue	###	6	###	6			###	###	0.4
2001-Jul-23 Mon	###	###	###	###	698,873	0	###	###	0.0
2001-Jul-20 Fri	###	###	###	6	986,771	0	###	###	0.4
2001-Jul-19 Thu	6	6	5.85	###	3,445,228	20,412,975	###	###	0.0
2001-Jul-18 Wed	###	6.2	###	###	2,642,224	###	###	###	0.0
2001-Jul-17 Tue	6.25	6.26	###	###	1,316,781	4,121,524	###	###	0.0
2001-Jul-16 Mon	###	###	###	###	1,455,057	0	###	###	0.0
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	6.2	###	###	5,126,424	###	72.5	72.5	0.0
2001-Jul-11 Wed	6.224	6.27	5.85	###	7,667,785	46,466,777	7.9	7.9	0.0
2001-Jul-10 Tue	###	6.2	###	6.182	4,353,249	13,495,071	###	###	###
2001-Jul-09 Mon	6.29	6.29	###	6.086			13.0	13.0	0.4
2001-Jul-06 Fri	###	###	###	###			###	###	0.0
2001-Jul-05 Thu	6.4	6.42	6.28	###	863,080	5,480,558	###	###	0.0
2001-Jul-04 Wed	###	6.45	###	###	2,083,176	6,718,242	###	###	0.0
2001-Jul-03 Tue	6.25	###	6.25	###			74.5	74.5	0.0
2001-Jul-02 Mon	###	6.4	###	6.25			15.6	15.6	###
2001-Jun-29 Fri	###	6.49	6.24	6.49			###	###	###
2001-Jun-28 Thu	6.5	6.59	6.42	6.46	2,360,470	15,354,857	28.8	28.8	###
2001-Jun-27 Wed	6.75	6.75	6.59	6.59			19.3	19.3	###
2001-Jun-26 Tue	6.78	6.8	6.71	6.8	2,640,029	###	72.2	72.2	0.5
2001-Jun-25 Mon	6.825	6.85	6.78	6.8	971,388	###	###	###	0.5
2001-Jun-22 Fri	6.781	6.85	6.78	6.848			###	###	###
2001-Jun-21 Thu	6.626	6.8	6.57	###			###	###	0.0
2001-Jun-20 Wed	6.58	###	6.55	###	2,091,327	###	71.1	71.1	0.0
2001-Jun-19 Tue	###	6.7	6.53	6.56			###	###	0.5
2001-Jun-18 Mon	6.841	6.841	###	###			###	###	0.0
2001-Jun-15 Fri	6.86	6.87	6.79	6.87			###	###	###
2001-Jun-14 Thu	###	###	6.82	6.86	2,051,079	6,994,179	29.4	29.4	0.5
2001-Jun-13 Wed	###	###	6.85	###	3,897,021	###	73.9	73.9	0.0
2001-Jun-12 Tue	6.86	###	6.82	###	3,585,574	###	82.2	82.2	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	6.85	6.86	6.71	###			30.9	30.9	0.0
2001-Jun-07 Thu	6.75	6.86	6.75	6.83			79.1	79.1	0.5
2001-Jun-06 Wed	6.7	6.8	6.7	6.75	4,269,579	28,819,658	79.1	79.1	0.5
2001-Jun-05 Tue	###	6.7	6.58	###	2,418,623	16,059,656	###	###	0.0
2001-Jun-04 Mon	6.75	6.75	###	###			25.2	25.2	0.0
2001-Jun-01 Fri	###	6.74	###	6.71	1,963,945	###	###	###	###
2001-May-31 Thu	###	###	###	###			76.4	76.4	0.0
2001-May-30 Wed	6.59	6.75	6.57	###			###	###	0.0
2001-May-29 Tue	###	###	6.47	6.55	1,553,878	###	80.2	80.2	0.5
2001-May-28 Mon	6.42	6.45	###	6.45			76.5	76.5	###
2001-May-25 Fri	6.48	6.5	6.41	6.42	6,959,553	###	27.2	27.2	0.5
2001-May-24 Thu	6.55	6.55	6.43	6.48			###	###	0.5
2001-May-23 Wed	###	###	6.55	6.56			23.0	23.0	0.5
2001-May-22 Tue	6.72	6.75	###	###			###	###	0.0
2001-May-21 Mon	6.8	6.82	6.7	6.71			###	###	###
2001-May-18 Fri	6.82	6.82	6.73	6.74			###	###	###
2001-May-17 Thu	###	###	6.76	6.79			21.4	21.4	0.5
2001-May-16 Wed	###	###	6.84	6.84			28.3	28.3	0.5
2001-May-15 Tue	6.84	###	6.82	6.87	799,070	2,724,828	###	###	###
2001-May-14 Mon	6.85	6.85	6.81	6.84	1,095,320	###	37.0	37.0	0.5
2001-May-11 Fri	6.787	6.86	6.76	6.84	3,848,683	###	###	###	0.5
2001-May-10 Thu	6.844	6.844	###	6.78			24.1	24.1	0.5
2001-May-09 Wed	###	###	6.54	###			###	###	0.0
2001-May-08 Tue	6.84	6.84	###	###	5,173,920	###	###	###	0.0
2001-May-07 Mon	6.89	6.89	6.82	6.85	1,987,578	13,624,847	30.8	30.8	###
2001-May-04 Fri	6.87	6.87	6.75	6.82	2,625,644	###	25.4	25.4	0.5
2001-May-03 Thu	6.81	6.87	6.79	6.84	3,423,229	23,380,654	###	###	0.5
2001-May-02 Wed	6.85	6.87	6.77	6.8	1,509,574	###	###	###	0.5
2001-May-01 Tue	6.85	6.88	6.79	6.84			35.5	35.5	0.5
2001-Apr-30 Mon	6.777	6.84	6.777	6.8	2,542,674	###	###	###	0.5
2001-Apr-27 Fri	6.8	6.85	6.76	6.77	1,174,284	###	###	###	###
2001-Apr-26 Thu	6.881	6.881	6.76	6.76	1,069,856	7,296,952	17.2	17.2	0.5
2001-Apr-25 Wed	6.8	6.8	6.8	6.8	0				0.5
2001-Apr-24 Tue	6.85	###	6.76	6.8			30.8	30.8	0.5
2001-Apr-23 Mon	7	###	6.83	6.85			18.8	18.8	###
2001-Apr-20 Fri	7	###	###	7	874,859	0	###	###	0.5
2001-Apr-19 Thu	###	###	###	###	1,327,848	0	###	###	0.0
2001-Apr-18 Wed	###	7	###	###	996,124	###	22.1	22.1	0.0
2001-Apr-17 Tue	6.925	###	###	###			36.7	36.7	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	6.87	7	6.81	###			86.6	86.6	0.0
2001-Apr-09 Mon	6.8	6.85	6.76	6.78	1,453,455	###	36.7	36.7	0.5
2001-Apr-06 Fri	###	###	6.78	6.829			25.1	25.1	0.5
2001-Apr-05 Thu	6.81	###	6.81	6.852	1,128,171	3,841,422	70.7	70.7	###
2001-Apr-04 Wed	6.83	6.84	6.76	6.81			29.3	29.3	###
2001-Apr-03 Tue	6.81	###	6.8	6.82			74.3	74.3	0.5
2001-Apr-02 Mon	6.79	6.86	6.78	6.82			71.0	71.0	0.5
2001-Mar-30 Fri	6.7	6.79	###	6.72			###	###	0.5
2001-Mar-29 Thu	###	6.73	6.54	###	2,026,547	###	75.7	75.7	0.0
2001-Mar-28 Wed	6.888	6.888	###	6.679	4,208,782	14,495,045	###	###	0.5
2001-Mar-27 Tue	###	###	###	7.071			81.4	81.4	0.5
2001-Mar-26 Mon	6.83	###	6.82	###	1,904,859	###	###	###	0.0
2001-Mar-23 Fri	6.8	6.83	6.72	6.76	1,497,587	10,146,151	37.3	37.3	0.5
2001-Mar-22 Thu	6.8	6.8	6.7	6.77	1,218,050	###	###	###	###
2001-Mar-21 Wed	6.775	6.85	6.77	6.85	2,526,888	###	###	###	###
2001-Mar-20 Tue	6.82	6.84	6.76	6.778			###	###	0.5
2001-Mar-19 Mon	6.79	6.83	6.76	6.78	701,150	###	###	###	0.5
2001-Mar-16 Fri	6.83	6.85	6.78	###			28.9	28.9	0.0
2001-Mar-15 Thu	6.81	6.84	6.81	6.82			78.3	78.3	0.5
2001-Mar-14 Wed	###	###	6.83	6.86			###	###	0.5
2001-Mar-13 Tue	6.85	###	6.84	###			88.1	88.1	0.0
2001-Mar-12 Mon	###	###	###	###	985,925	0	76.3	76.3	0.0
2001-Mar-09 Fri	###	###	6.83	###	1,630,841	5,569,322	28.8	28.8	0.0
2001-Mar-08 Thu	7	###	6.82	6.82			17.0	17.0	0.5
2001-Mar-07 Wed	6.78	###	6.78	###			85.8	85.8	0.0
2001-Mar-06 Tue	6.5	###	6.5	###			###	###	0.0
2001-Mar-05 Mon	6.45	6.55	6.45	6.49			###	###	###
2001-Mar-02 Fri	###	6.45	###	6.43	581,744	1,876,124	###	###	###
2001-Mar-01 Thu	6.48	6.48	###	###			###	###	0.0
2001-Feb-28 Wed	6.485	6.5	6.45	6.5			###	###	0.5
2001-Feb-27 Tue	6.45	6.53	6.42	###	1,052,783	###	80.0	80.0	0.0
2001-Feb-26 Mon	6.4	6.46	6.4	6.45			78.9	78.9	###
2001-Feb-23 Fri	6.45	6.47	6.4	6.42	5,044,070	###	31.3	31.3	0.5
2001-Feb-22 Thu	6.42	6.49	###	6.47			75.6	75.6	0.5
2001-Feb-21 Wed	6.4	6.45	###	6.42			74.7	74.7	0.5
2001-Feb-20 Tue	6.4	6.44	###	###			###	###	0.0
2001-Feb-19 Mon	###	###	6.2	###			82.5	82.5	0.0
2001-Feb-16 Fri	6.28	6.28	###	6.2			###	###	0.4
2001-Feb-15 Thu	6.4	6.4	6.27	6.28			###	###	0.4
2001-Feb-14 Wed	6.53	6.53	###	6.442			###	###	###
2001-Feb-13 Tue	6.59	6.59	6.53	6.57			###	###	###
2001-Feb-12 Mon	###	###	6.54	###			###	###	0.0
2001-Feb-09 Fri	6.55	6.59	6.52	6.59			###	###	###
2001-Feb-08 Thu	6.51	6.59	6.51	6.56	1,444,453	###	###	###	0.5
2001-Feb-07 Wed	###	6.56	6.49	6.5	881,757	###	###	###	0.5
2001-Feb-06 Tue	6.5	6.55	6.5	6.51	541,440	###	72.0	72.0	###
2001-Feb-05 Mon	6.5	6.5	6.45	6.5	1,802,887	###	###	###	0.5
2001-Feb-02 Fri	6.58	6.58	6.47	6.5	217,147	1,416,884	###	###	0.5
2001-Feb-01 Thu	6.477	###	6.47	6.57	743,044	2,403,747	###	###	###
2001-Jan-31 Wed	6.478	6.52	6.43	6.49	1,136,952	###	###	###	###
2001-Jan-30 Tue	###	6.48	###	6.47	1,500,972	4,863,149	86.5	86.5	0.5
2001-Jan-29 Mon	###	6.44	###	###	750,871	###	23.4	23.4	0.0
2001-Jan-25 Thu	6.53	6.55	6.41	6.41	763,421	###	###	###	0.5
2001-Jan-24 Wed	6.5	6.58	6.5	6.53			71.3	71.3	###
2001-Jan-23 Tue	###	###	6.5	6.52			23.9	23.9	0.5
2001-Jan-22 Mon	###	###	6.55	6.58	1,370,074	###	27.8	27.8	0.5
2001-Jan-19 Fri	6.49	###	6.48	###			79.4	79.4	0.0
2001-Jan-18 Thu	6.43	6.49	6.42	6.45	1,045,274	6,747,243	###	###	###
2001-Jan-17 Wed	###	6.43	###	###			###	###	0.0
2001-Jan-16 Tue	6.26	6.4	6.25	###	978,343	###	86.1	86.1	0.0
2001-Jan-15 Mon	###	###	###	6.26	1,547,689	0	34.1	34.1	0.4
2001-Jan-12 Fri	6.45	6.45	###	6.325			###	###	###
2001-Jan-11 Thu	6.49	6.53	6.45	6.46	1,004,740	###	33.4	33.4	###
2001-Jan-10 Wed	###	###	6.4	6.5			###	###	0.5
2001-Jan-09 Tue	6.45	6.54	6.45	6.52	1,860,949	###	79.2	79.2	0.5
2001-Jan-08 Mon	###	6.49	###	6.46			###	###	###
2001-Jan-05 Fri	6.4	###	###	###			74.6	74.6	0.0
2001-Jan-04 Thu	6.2	6.4	###	6.4	3,577,171	11,446,947	93.7	93.7	0.5
2001-Jan-03 Wed	###	###	###	###	2,034,675	0	###	###	0.0
2001-Jan-02 Tue	###	###	###	###	807,987	0	###	###	0.0
2001-Jan-01 Mon	###	###	###	###	1,903,523	0	###	###	0.0
2000-Dec-29 Fri	###	###	###	###	1,903,523	0	###	###	0.0
2000-Dec-28 Thu	###	6.045	###	6.045	1,090,345	###	###	###	###
2000-Dec-27 Wed	5.86	###	5.86	###	740,622	2,170,022	###	###	0.0
2000-Dec-26 Tue	5.74	###	5.72	5.85	873,375	2,497,852	###	###	0.4
2000-Dec-25 Mon	5.74	###	5.72	5.85	873,375	2,497,852	###	###	0.4
2000-Dec-22 Fri	5.74	###	5.72	5.85	873,375	2,497,852	###	###	0.4
2000-Dec-21 Thu	5.55	5.75	5.55	###	2,292,388	###	###	###	0.0
2000-Dec-20 Wed	###	###	5.56	5.57			###	###	0.4
2000-Dec-19 Tue	###	###	###	###			###	###	0.0
2000-Dec-18 Mon	###	###	5.59	###			76.5	76.5	0.0
2000-Dec-15 Fri	5.77	5.77	###	###	3,137,424	###	###	###	0.0
2000-Dec-14 Thu	###	###	5.79	5.79			###	###	###
2000-Dec-13 Wed	###	###	###	###	653,388	0	###	###	0.0
2000-Dec-12 Tue	5.972	###	###	###			###	###	0.0
2000-Dec-11 Mon	###	6	5.76	6	1,712,576	10,069,946	89.6	89.6	0.4
2000-Dec-08 Fri	5.8	5.85	5.7	5.79	2,894,175	###	34.9	34.9	###
2000-Dec-07 Thu	###	###	5.88	5.88	2,532,353	###	###	###	0.4
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	6.25	6.29	6.146	6.146	891,744	###	###	###	###
2000-Dec-04 Mon	6.25	6.29	6.23	###			###	###	0.0
2000-Dec-01 Fri	6.186	###	6.186	###	2,254,185	###	###	###	0.0
2000-Nov-30 Thu	###	###	###	###			21.6	21.6	0.0
2000-Nov-29 Wed	6.26	###	6.23	6.26	1,259,675	3,923,887	###	###	0.4
2000-Nov-28 Tue	###	###	6.23	6.26	1,358,376	4,231,341	26.6	26.6	0.4
2000-Nov-27 Mon	6.43	6.43	###	###	612,570	###	###	###	0.0
2000-Nov-24 Fri	6.52	6.75	###	###			15.2	15.2	0.0
2000-Nov-23 Thu	6.329	6.43	###	6.43			###	###	###
2000-Nov-22 Wed	6.386	6.46	###	###	1,340,887	###	###	###	0.0
2000-Nov-21 Tue	6.29	6.44	6.29	###	2,472,281	###	###	###	0.0
2000-Nov-20 Mon	6.26	###	6.25	###			78.2	78.2	0.0
2000-Nov-17 Fri	6.24	6.28	6.22	6.259			69.5	69.5	0.4
2000-Nov-16 Thu	###	###	6.24	6.24	1,741,270	###	30.7	30.7	0.4
2000-Nov-15 Wed	6.25	###	6.21	6.27	1,923,542	###	###	###	0.4
2000-Nov-13 Mon	###	###	6.28	###	1,465,380	###	###	###	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	###	###	###	###			84.5	84.5	0.0
2000-Nov-07 Tue	###	6.2	###	###	1,288,725	3,995,047	26.0	26.0	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	6.2	###	###			31.7	31.7	0.0
2000-Nov-02 Thu	###	6.2	###	###	374,021	###	###	###	0.0
2000-Nov-01 Wed	###	6.2	###	###			###	###	0.0
2000-Oct-31 Tue	###	6.2	###	###	2,472,828	###	###	###	0.0
2000-Oct-30 Mon	6.224	6.25	###	###	2,210,247	6,907,021	19.3	19.3	0.0
2000-Oct-27 Fri	###	6.27	###	6.23	2,303,473	7,221,387	79.5	79.5	0.4
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###			27.6	27.6	0.0
2000-Oct-24 Tue	###	###	###	###	1,437,588	0	74.3	74.3	0.0
2000-Oct-23 Mon	###	6.2	###	###	1,383,523	4,288,921	###	###	0.0
2000-Oct-20 Fri	###	6.2	###	###	1,465,257	###	###	###	0.0
2000-Oct-19 Thu	6.21	6.23	###	###	1,447,674	###	30.2	30.2	0.0
2000-Oct-18 Wed	6.25	###	6.21	6.26			###	###	0.4
2000-Oct-17 Tue	6.341	###	6.22	###			75.6	75.6	0.0
2000-Oct-16 Mon	###	6.41	6.2	###			###	###	0.0
2000-Oct-13 Fri	6.5	6.59	6.48	6.53			70.5	70.5	###
2000-Oct-12 Thu	###	6.46	###	6.44	2,207,320	7,129,643	85.1	85.1	0.5
2000-Oct-11 Wed	6.28	###	6.28	###			80.1	80.1	0.0
2000-Oct-10 Tue	###	###	###	###			34.8	34.8	0.0
2000-Oct-09 Mon	6.2	###	6.2	6.25	625,255	###	75.6	75.6	###
2000-Oct-06 Fri	###	6.24	###	6.24			72.5	72.5	0.4
2000-Oct-05 Thu	###	###	6.2	6.22	954,555	2,959,120	16.4	16.4	0.4
2000-Oct-04 Wed	6.42	6.42	###	###	901,350	###	###	###	0.0
2000-Oct-03 Tue	6.327	6.42	6.327	6.42			78.1	78.1	0.5
2000-Oct-02 Mon	6.24	###	6.22	###			82.4	82.4	0.0
2000-Sep-29 Fri	###	###	6.21	###			64.1	64.1	0.0
2000-Sep-28 Thu	6.341	6.341	6.28	###			22.2	22.2	0.0
2000-Sep-27 Wed	6.258	###	6.258	###			85.3	85.3	0.0
2000-Sep-26 Tue	###	###	6.27	###	2,070,956	6,492,447	68.1	68.1	0.0
2000-Sep-25 Mon	###	6.4	###	###			71.2	71.2	0.0
2000-Sep-22 Fri	###	6.42	###	6.4	2,028,824	6,512,525	50.2	50.2	0.5
2000-Sep-21 Thu	6.359	6.54	6.359	6.46			###	###	###
2000-Sep-20 Wed	###	###	6.2	6.29	1,458,371	4,520,950	21.7	21.7	###
2000-Sep-19 Tue	6.5	6.54	###	###			###	###	0.0
2000-Sep-18 Mon	6.41	6.53	6.41	6.5			90.1	90.1	0.5
2000-Sep-15 Fri	###	6.4	###	###	1,691,846	###	###	###	0.0
2000-Sep-14 Thu	6.45	6.46	###	6.4			34.3	34.3	0.5
2000-Sep-13 Wed	6.2	###	6.2	6.55	8,617,670	26,714,777	###	###	0.5
2000-Sep-12 Tue	###	6.28	###	6.246			90.2	90.2	###
2000-Sep-11 Mon	6	###	###	###			78.4	78.4	0.0
2000-Sep-08 Fri	###	###	###	###			27.6	27.6	0.0
2000-Sep-07 Thu	###	###	###	6.124			###	###	0.4
2000-Sep-06 Wed	5.948	###	5.948	###	1,615,454	###	###	###	0.0
2000-Sep-05 Tue	###	6	5.85	5.88			###	###	0.4
2000-Sep-04 Mon	5.8	###	5.77	###	910,183	2,625,877	87.9	87.9	0.0
2000-Sep-01 Fri	5.884	5.884	###	5.743			###	###	###
2000-Aug-31 Thu	###	###	5.85	5.85	888,621	###	38.3	38.3	0.4
2000-Aug-30 Wed	5.927	###	###	###	1,047,950	0	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	1,376,944	0	73.5	73.5	0.0
2000-Aug-28 Mon	5.85	###	5.82	###			78.8	78.8	0.0
2000-Aug-25 Fri	5.86	###	5.7	5.78	8,350,079	23,797,725	26.9	26.9	0.4
2000-Aug-24 Thu	5.842	###	5.84	5.88			74.9	74.9	0.4
2000-Aug-23 Wed	###	###	5.8	5.82			29.2	29.2	0.4
2000-Aug-22 Tue	5.84	###	5.81	5.89	1,792,577	###	###	###	###
2000-Aug-21 Mon	5.8	5.84	5.76	5.8	373,550	###	###	###	0.4
2000-Aug-18 Fri	###	5.81	###	5.79			87.2	87.2	###
2000-Aug-17 Thu	###	5.75	###	###	1,505,227	4,327,527	71.8	71.8	0.0
2000-Aug-16 Wed	5.85	5.85	###	###			###	###	0.0
2000-Aug-15 Tue	5.83	5.89	5.81	5.85	1,272,677	###	###	###	0.4
2000-Aug-14 Mon	5.75	5.83	5.7	5.83	1,091,274	###	83.5	83.5	###
2000-Aug-11 Fri	###	5.76	###	5.75			78.2	78.2	###
2000-Aug-10 Thu	###	5.7	5.56	###	1,674,375	###	###	###	0.0
2000-Aug-09 Wed	5.5	5.59	5.48	5.54			75.6	75.6	0.4
2000-Aug-08 Tue	5.46	5.48	5.41	5.45			37.8	37.8	###
2000-Aug-07 Mon	###	5.5	###	5.46			###	###	###
2000-Aug-04 Fri	5.4	5.43	###	5.4	1,070,343	2,905,981	72.0	72.0	0.4
2000-Aug-03 Thu	5.47	5.48	###	###	1,481,221	4,058,545	24.8	24.8	0.0
2000-Aug-02 Wed	###	5.47	###	5.45	908,181	2,483,875	83.6	83.6	###
2000-Aug-01 Tue	5.46	5.46	###	5.4	1,001,077	2,732,940	###	###	0.4
2000-Jul-31 Mon	###	5.54	###	###			###	###	0.0
2000-Jul-28 Fri	5.45	5.46	###	5.42	1,206,251	###	35.3	35.3	0.4
2000-Jul-27 Thu	###	###	5.47	5.48	2,765,480	7,563,587	18.5	18.5	###
2000-Jul-26 Wed	5.7	5.83	###	5.76			###	###	###
2000-Jul-25 Tue	5.5	###	5.5	###			85.7	85.7	0.0
2000-Jul-24 Mon	5.48	5.53	5.45	5.52	1,760,941	###	76.0	76.0	0.4
2000-Jul-21 Fri	5.45	5.57	5.4	5.54	2,629,671	14,423,745	77.1	77.1	0.4
2000-Jul-20 Thu	###	5.44	###	5.44			76.9	76.9	0.4
2000-Jul-19 Wed	###	5.43	###	5.4			###	###	0.4
2000-Jul-18 Tue	###	###	###	###			72.4	72.4	0.0
2000-Jul-17 Mon	5.383	5.42	###	5.4			72.7	72.7	0.4
2000-Jul-14 Fri	###	5.42	###	5.4	1,529,171	4,144,053	69.0	69.0	0.4
2000-Jul-13 Thu	###	5.44	###	5.42			81.1	81.1	0.4
2000-Jul-12 Wed	###	5.28	###	5.28			84.3	84.3	0.4
2000-Jul-11 Tue	5	###	5	###			81.6	81.6	0.0
2000-Jul-10 Mon	5	###	5	###			71.1	71.1	0.0
2000-Jul-07 Fri	###	###	###	###	941,052	0	72.9	72.9	0.0
2000-Jul-06 Thu	###	###	###	###			62.0	62.0	0.0
2000-Jul-05 Wed	5	###	###	###	1,421,156	0	23.5	23.5	0.0
2000-Jul-04 Tue	###	###	###	###	1,345,551	0	###	###	0.0
2000-Jul-03 Mon	###	###	###	5.085	1,305,558	0	###	###	###
2000-Jun-30 Fri	###	###	###	###			###	###	0.0
2000-Jun-29 Thu	###	###	###	###	1,364,140	0	62.8	62.8	0.0
2000-Jun-28 Wed	4.78	###	4.77	###			83.2	83.2	0.0
2000-Jun-27 Tue	###	###	4.78	###			###	###	0.0
2000-Jun-26 Mon	5	5	###	###			###	###	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	4.87	###	4.83	4.89			###	###	###
2000-Jun-21 Wed	4.821	###	4.76	4.87	1,591,070	3,786,746	###	###	0.3
2000-Jun-20 Tue	###	4.88	4.81	4.82	1,503,686	7,285,358	39.1	39.1	0.3
2000-Jun-19 Mon	4.86	###	4.78	###	5,246,543	###	76.3	76.3	0.0
2000-Jun-16 Fri	###	###	4.81	###			29.8	29.8	0.0
2000-Jun-15 Thu	###	###	###	###	1,082,125	0	13.0	13.0	0.0
2000-Jun-14 Wed	5.026	###	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###			33.9	33.9	0.0
2000-Jun-12 Mon	5	5	5	5	0				0.4
2000-Jun-08 Thu	###	4.84	###	4.8	1,205,852	###	###	###	0.3
2000-Jun-07 Wed	###	4.7	###	###	1,046,841	2,460,076	###	###	0.0
2000-Jun-06 Tue	4.7	4.7	###	###	856,657	2,013,143	30.5	30.5	0.0
2000-Jun-05 Mon	###	4.73	###	4.7			77.8	77.8	0.3
2000-Jun-02 Fri	###	###	###	###	1,531,271	0	###	###	0.0
2000-Jun-01 Thu	4.5	###	4.5	4.584			###	###	0.3
2000-May-31 Wed	###	###	4.5	4.5			18.9	18.9	###
2000-May-30 Tue	###	###	4.56	###	1,645,121	3,750,875	###	###	0.0
2000-May-29 Mon	###	###	4.58	###			33.7	33.7	0.0
2000-May-26 Fri	###	###	4.51	###			81.1	81.1	0.0
2000-May-25 Thu	4.658	###	4.56	###			29.9	29.9	0.0
2000-May-24 Wed	###	4.74	###	4.643	1,522,872	###	31.7	31.7	###
2000-May-23 Tue	4.77	4.84	4.76	4.76	3,124,775	14,998,920	32.7	32.7	###
2000-May-22 Mon	4.79	4.8	4.75	4.78	1,368,585	###	###	###	###
2000-May-19 Fri	4.7	4.86	###	4.79			###	###	0.3
2000-May-18 Thu	4.656	4.73	4.656	4.7	2,597,156	12,188,453	###	###	0.3
2000-May-17 Wed	###	4.73	###	###			84.5	84.5	0.0
2000-May-16 Tue	4.55	###	4.55	###	901,280	###	78.0	78.0	0.0
2000-May-15 Mon	###	###	4.54	4.56	1,255,026	###	28.6	28.6	0.3
2000-May-12 Fri	###	4.72	###	###	1,591,172	###	27.0	27.0	0.0
2000-May-11 Thu	4.459	4.74	4.459	###			87.4	87.4	0.0
2000-May-10 Wed	4.5	4.56	4.44	4.54			85.3	85.3	0.3
2000-May-09 Tue	4.46	4.57	4.44	4.56			###	###	0.3
2000-May-08 Mon	4.44	4.46	4.41	4.46	2,319,851	###	74.6	74.6	0.3
2000-May-05 Fri	4.27	4.5	4.27	###	3,561,841	15,618,672	81.1	81.1	0.0
2000-May-04 Thu	###	4.29	###	4.27	3,992,847	8,564,656	91.8	91.8	###
2000-May-03 Wed	###	###	###	###			86.1	86.1	0.0
2000-May-02 Tue	3.85	###	3.84	###	953,877	1,831,443	85.9	85.9	0.0
2000-May-01 Mon	3.878	3.878	3.81	3.82			42.8	42.8	0.3
2000-Apr-28 Fri	3.82	###	3.78	###			###	###	0.0
2000-Apr-27 Thu	3.89	3.89	3.8	3.83	2,310,782	8,884,956	32.8	32.8	###
2000-Apr-26 Wed	3.945	3.945	3.85	3.87	1,733,982	###	34.6	34.6	###
2000-Apr-25 Tue	3.85	3.85	3.85	3.85	0				0.3
2000-Apr-24 Mon	3.85	3.85	3.85	3.85	0				0.3
2000-Apr-21 Fri	3.85	3.85	3.85	3.85	0				0.3
2000-Apr-20 Thu	###	###	3.85	3.85	370,886	713,955	###	###	0.3
2000-Apr-19 Wed	###	###	3.89	3.923	861,674	1,675,955	46.3	46.3	###
2000-Apr-18 Tue	###	###	###	###			69.8	69.8	0.0
2000-Apr-17 Mon	3.8	###	3.8	###			###	###	0.0
2000-Apr-14 Fri	3.941	###	###	###	554,953	0	25.6	25.6	0.0
2000-Apr-13 Thu	3.928	4	###	3.984	1,138,278	2,276,556	82.0	82.0	0.3
2000-Apr-12 Wed	3.982	3.982	3.86	3.929	1,800,047	7,057,984	27.4	27.4	###
2000-Apr-11 Tue	###	###	3.86	###			###	###	0.0
2000-Apr-07 Fri	3.88	###	3.88	###	2,892,848	5,612,125	###	###	0.0
2000-Apr-06 Thu	3.85	###	3.82	3.85	1,329,682	###	58.3	58.3	0.3
2000-Apr-05 Wed	3.86	###	3.85	3.856			52.9	52.9	0.3
2000-Apr-04 Tue	###	###	3.87	3.88	1,373,244	2,657,227	###	###	0.3
2000-Apr-03 Mon	###	###	3.87	###	1,270,349	2,458,125	###	###	0.0
2000-Mar-31 Fri	###	###	3.856	3.856			###	###	0.3
2000-Mar-30 Thu	###	###	###	###			77.2	77.2	0.0
2000-Mar-29 Wed	3.972	4	###	###	1,381,676	2,763,352	###	###	0.0
2000-Mar-28 Tue	###	###	###	###			38.4	38.4	0.0
2000-Mar-24 Fri	4.2	4.2	###	###	1,218,125	###	35.4	35.4	0.0
2000-Mar-23 Thu	4.223	4.24	###	###	2,645,253	###	33.5	33.5	0.0
2000-Mar-22 Wed	###	4.24	###	4.23			82.0	82.0	0.3
2000-Mar-21 Tue	###	###	###	###	948,525	0	###	###	0.0
2000-Mar-20 Mon	4.2	4.25	###	###	577,727	###	###	###	0.0
2000-Mar-17 Fri	4.2	4.23	###	4.2			###	###	###
2000-Mar-16 Thu	###	###	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###	930,047	0	###	###	0.0
2000-Mar-14 Tue	###	4.22	###	###	2,688,940	###	39.9	39.9	0.0
2000-Mar-13 Mon	###	###	###	###	1,783,253	0	###	###	0.0
2000-Mar-10 Fri	4	###	###	###	1,193,146	0	25.8	25.8	0.0
2000-Mar-09 Thu	###	###	###	###			33.1	33.1	0.0
2000-Mar-08 Wed	3.983	###	###	###	1,382,822	0	###	###	0.0
2000-Mar-07 Tue	###	###	3.85	###			38.5	38.5	0.0
2000-Mar-06 Mon	###	3.88	3.75	3.84	1,018,351	###	73.6	73.6	0.3
2000-Mar-03 Fri	3.88	3.89	3.72	3.75	1,149,970	###	16.6	16.6	0.3
2000-Mar-02 Thu	3.756	###	3.756	3.86	891,558	1,674,345	86.6	86.6	0.3
2000-Mar-01 Wed	3.85	3.85	###	3.725	3,129,353	###	15.3	15.3	###
2000-Feb-29 Tue	3.85	###	3.83	3.83			39.8	39.8	###
2000-Feb-28 Mon	###	###	3.81	3.84	1,370,878	2,611,522	###	###	0.3
2000-Feb-25 Fri	3.84	###	3.82	###	3,896,623	7,442,549	82.7	82.7	0.0
2000-Feb-24 Thu	###	###	3.8	3.83			###	###	###
2000-Feb-23 Wed	###	###	###	###			67.1	67.1	0.0
2000-Feb-22 Tue	###	###	###	###	984,770	0	40.6	40.6	0.0
2000-Feb-21 Mon	###	###	###	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	###	862,982	0	###	###	0.0
2000-Feb-17 Thu	###	###	###	4			29.5	29.5	0.3
2000-Feb-16 Wed	###	###	###	4.025			###	###	0.3
2000-Feb-15 Tue	###	###	###	###			34.6	34.6	0.0
2000-Feb-14 Mon	###	###	###	###	3,865,940	0	68.1	68.1	0.0
2000-Feb-11 Fri	###	###	###	###	2,461,388	0	###	###	0.0
2000-Feb-10 Thu	###	###	###	###			###	###	0.0
2000-Feb-09 Wed	4.125	###	###	###			###	###	0.0
2000-Feb-08 Tue	###	###	###	###	571,279	0	###	###	0.0
2000-Feb-07 Mon	###	###	###	###	1,028,275	0	30.7	30.7	0.0
2000-Feb-04 Fri	###	###	###	###			67.0	67.0	0.0
2000-Feb-03 Thu	4.2	4.2	4.056	4.056	1,742,228	###	17.9	17.9	###
2000-Feb-02 Wed	4.23	4.25	###	4.22			39.4	39.4	###
2000-Feb-01 Tue	4.28	4.28	4.21	###			###	###	0.0
2000-Jan-31 Mon	4.25	4.27	4.22	4.25			64.7	64.7	###
2000-Jan-28 Fri	###	###	4.29	###	1,698,059	###	###	###	0.0
2000-Jan-27 Thu	4.22	4.326	4.22	4.326			81.6	81.6	###
2000-Jan-25 Tue	4.24	4.25	###	4.22			33.8	33.8	###
2000-Jan-24 Mon	4.25	###	4.2	4.29	1,056,988	2,219,674	73.0	73.0	###
2000-Jan-21 Fri	###	###	4.27	4.287			21.2	21.2	###
2000-Jan-20 Thu	###	###	###	###			###	###	0.0
2000-Jan-19 Wed	###	###	###	###			###	###	0.0
2000-Jan-18 Tue	###	###	###	###	1,112,082	0	30.3	30.3	0.0
2000-Jan-17 Mon	###	4.41	###	###	806,176	###	###	###	0.0
2000-Jan-14 Fri	4.29	###	4.25	###	811,826	###	###	###	0.0
2000-Jan-13 Thu	4.28	###	4.24	4.28	486,289	###	71.1	71.1	0.3
2000-Jan-12 Wed	###	###	###	###	1,164,050	0	###	###	0.0
2000-Jan-11 Tue	###	###	4.22	4.26	1,878,371	###	23.7	23.7	0.3
2000-Jan-10 Mon	4.23	###	4.23	###	3,156,880	###	82.6	82.6	0.0
2000-Jan-07 Fri	###	4.29	###	4.23			85.8	85.8	0.3
2000-Jan-06 Thu	###	4.2	###	4.148	820,640	1,723,344	38.8	38.8	###
2000-Jan-05 Wed	###	4.2	###	###	1,069,081	2,245,070	78.7	78.7	0.0
2000-Jan-04 Tue	###	4.2	###	###			70.8	70.8	0.0
1999-Dec-31 Fri	###	###	###	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###			63.7	63.7	0.0
1999-Dec-29 Wed	###	###	###	###	464,657	0	###	###	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-22 Wed	###	###	###	###			24.0	24.0	0.0
1999-Dec-21 Tue	###	###	###	###			###	###	0.0
1999-Dec-20 Mon	4.2	4.2	###	###	917,428	###	29.9	29.9	0.0
1999-Dec-17 Fri	4.157	4.2	4.157	###	1,258,247	5,257,585	71.5	71.5	0.0
1999-Dec-16 Thu	4.147	###	###	4.179			76.0	76.0	0.3
1999-Dec-15 Wed	###	###	###	4.142			78.7	78.7	0.3
1999-Dec-14 Tue	###	###	###	4.079	1,462,570	0	27.2	27.2	###
1999-Dec-13 Mon	4.182	4.182	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	###	###	694,941	0	30.2	30.2	0.0
1999-Dec-09 Thu	###	4.2	###	###			72.6	72.6	0.0
1999-Dec-08 Wed	4.2	4.25	###	4.2			67.8	67.8	###
1999-Dec-07 Tue	4.2	4.22	###	4.21	1,089,586	2,299,026	###	###	###
1999-Dec-06 Mon	4.28	###	###	4.21	543,245	0	###	###	###
1999-Dec-03 Fri	###	4.28	###	4.27			###	###	###
1999-Dec-02 Thu	###	4.23	###	4.2			76.4	76.4	###
1999-Dec-01 Wed	###	###	###	###	2,110,483	0	###	###	0.0
1999-Nov-30 Tue	4.4	4.4	4.2	4.2	1,095,680	4,711,424	###	###	###
1999-Nov-29 Mon	4.422	4.46	###	4.45	1,324,086	###	72.9	72.9	0.3
1999-Nov-26 Fri	4.4	4.46	###	###			###	###	0.0
1999-Nov-25 Thu	4.28	4.46	4.28	4.43			87.0	87.0	###
1999-Nov-24 Wed	4.25	4.25	4.21	4.25			###	###	###
1999-Nov-23 Tue	4.2	4.22	###	4.21			###	###	###
1999-Nov-22 Mon	4.2	4.22	###	4.2			###	###	###
1999-Nov-19 Fri	###	###	###	###			21.5	21.5	0.0
1999-Nov-18 Thu	4.2	4.2	###	###			25.3	25.3	0.0
1999-Nov-17 Wed	4.27	###	###	###	1,922,657	0	###	###	0.0
1999-Nov-16 Tue	###	###	4.24	4.27	1,484,773	###	27.1	27.1	###
1999-Nov-15 Mon	4.26	###	4.26	4.29	1,807,088	###	77.8	77.8	###
1999-Nov-12 Fri	###	###	4.22	4.25			###	###	###
1999-Nov-11 Thu	###	###	###	4.28			###	###	0.3
1999-Nov-10 Wed	###	###	###	###	1,245,323	0	###	###	0.0
1999-Nov-09 Tue	###	###	###	4.058	1,260,079	0	###	###	###
1999-Nov-08 Mon	4.22	4.22	###	###			11.4	11.4	0.0
1999-Nov-05 Fri	###	4.24	###	4.21			79.9	79.9	###
1999-Nov-04 Thu	4.047	###	4.047	###	869,186	###	84.1	84.1	0.0
1999-Nov-03 Wed	###	###	###	###	1,072,946	0	30.4	30.4	0.0
1999-Nov-02 Tue	###	###	###	###			23.9	23.9	0.0
1999-Nov-01 Mon	###	###	###	###	1,164,020	0	###	###	0.0
1999-Oct-29 Fri	4.141	4.141	###	###			14.3	14.3	0.0
1999-Oct-28 Thu	###	###	###	###			19.3	19.3	0.0
1999-Oct-27 Wed	4.26	4.26	###	###	826,252	###	10.1	10.1	0.0
1999-Oct-26 Tue	4.2	4.26	###	4.26	877,643	1,869,379	###	###	0.3
1999-Oct-25 Mon	4.141	###	###	4.183			78.4	78.4	0.3
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	4.158	4.23	###	###	689,543	1,458,383	37.5	37.5	0.0
1999-Oct-20 Wed	4.27	4.27	###	###	662,387	###	7.4	7.4	0.0
1999-Oct-19 Tue	4.2	4.25	4.2	4.22	2,673,458	###	###	###	###
1999-Oct-18 Mon	###	4.21	###	###			88.8	88.8	0.0
1999-Oct-15 Fri	4.25	###	4.24	###			86.6	86.6	0.0
1999-Oct-14 Thu	###	###	4.23	4.25	2,492,745	5,272,155	18.1	18.1	###
1999-Oct-13 Wed	###	###	4.26	###	764,827	1,629,081	###	###	0.0
1999-Oct-12 Tue	###	###	###	###	1,286,381	0	###	###	0.0
1999-Oct-11 Mon	4.371	4.371	###	###	658,556	1,439,274	26.2	26.2	0.0
1999-Oct-08 Fri	4.41	4.45	###	###			32.4	32.4	0.0
1999-Oct-07 Thu	4.5	4.5	4.43	4.44	1,672,476	###	20.7	20.7	0.3
1999-Oct-06 Wed	###	###	###	4.43	1,733,679	0	32.9	32.9	###
1999-Oct-05 Tue	4.42	4.48	###	4.4			32.9	32.9	0.3
1999-Oct-04 Mon	###	4.42	###	4.4	260,878	576,540	###	###	0.3
1999-Oct-01 Fri	###	4.42	###	###	832,352	###	###	###	0.0
1999-Sep-30 Thu	4.2	###	###	4.287			###	###	###
1999-Sep-29 Wed	4.25	4.25	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	4.22	4.27			###	###	###
1999-Sep-27 Mon	###	4.42	###	###			26.4	26.4	0.0
1999-Sep-24 Fri	###	4.43	###	###			###	###	0.0
1999-Sep-23 Thu	4.48	4.5	4.42	4.44	1,660,584	###	###	###	0.3
1999-Sep-22 Wed	4.49	4.52	4.47	4.48	753,557	###	###	###	###
1999-Sep-21 Tue	4.5	4.54	4.47	4.51			76.2	76.2	0.3
1999-Sep-20 Mon	4.56	4.58	4.53	4.54	996,777	###	38.5	38.5	0.3
1999-Sep-17 Fri	4.5	4.56	4.5	4.55	725,589	###	81.2	81.2	0.3
1999-Sep-16 Thu	###	4.53	4.46	4.5			80.5	80.5	###
1999-Sep-15 Wed	4.55	4.55	4.41	4.42			14.5	14.5	0.3
1999-Sep-14 Tue	###	###	4.54	4.55			###	###	0.3
1999-Sep-13 Mon	###	4.82	###	4.72			###	###	0.3
1999-Sep-10 Fri	4.75	4.84	4.75	4.81			###	###	###
1999-Sep-09 Thu	4.72	4.73	4.7	4.7	379,646	###	28.1	28.1	0.3
1999-Sep-08 Wed	4.7	4.78	###	4.72	1,107,454	###	###	###	0.3
1999-Sep-07 Tue	###	###	###	###			84.9	84.9	0.0
1999-Sep-06 Mon	###	###	4.56	###			###	###	0.0
1999-Sep-03 Fri	4.57	4.57	4.51	4.54	1,314,140	###	32.6	32.6	0.3
1999-Sep-02 Thu	###	###	4.59	###	1,392,370	3,195,489	25.8	25.8	0.0
1999-Sep-01 Wed	4.71	4.71	###	###	1,449,487	3,413,541	###	###	0.0
1999-Aug-31 Tue	4.679	4.75	4.679	###			###	###	0.0
1999-Aug-30 Mon	4.72	4.72	###	###	1,481,980	3,497,472	###	###	0.0
1999-Aug-27 Fri	4.782	4.82	###	4.74			###	###	0.3
1999-Aug-26 Thu	4.8	4.83	4.78	4.8	1,226,741	###	###	###	0.3
1999-Aug-25 Wed	4.8	4.85	4.79	4.83			78.0	78.0	0.3
1999-Aug-24 Tue	###	###	4.8	4.82			###	###	0.3
1999-Aug-23 Mon	4.85	###	4.85	###	1,276,525	3,095,573	77.9	77.9	0.0
1999-Aug-20 Fri	4.8	4.85	4.8	4.81	1,138,483	5,493,180	###	###	###
1999-Aug-19 Thu	4.87	4.87	4.79	4.81	2,692,488	###	###	###	###
1999-Aug-18 Wed	4.8	###	4.8	4.86			###	###	0.3
1999-Aug-17 Tue	4.85	4.85	4.8	4.8			33.8	33.8	0.3
1999-Aug-16 Mon	4.944	###	4.83	4.876	1,103,242	2,664,329	###	###	0.3
1999-Aug-13 Fri	4.75	###	4.75	4.88	1,713,156	4,068,745	###	###	0.3
1999-Aug-12 Thu	4.72	4.82	4.72	4.75	1,035,121	4,937,527	72.2	72.2	###
1999-Aug-11 Wed	4.81	4.81	###	###			17.5	17.5	0.0
1999-Aug-10 Tue	4.86	###	4.81	4.81			33.3	33.3	###
1999-Aug-09 Mon	4.82	###	4.81	4.83			###	###	0.3
1999-Aug-06 Fri	###	###	4.8	4.81			23.2	23.2	###
1999-Aug-05 Thu	###	4.88	4.77	4.79			###	###	0.3
1999-Aug-04 Wed	4.87	###	4.75	4.775			###	###	###
1999-Aug-03 Tue	###	###	4.87	4.87			###	###	0.3
1999-Aug-02 Mon	5	###	###	###	7,420,040	0	###	###	0.0
1999-Jul-30 Fri	###	5.2	5.045	5.045			17.8	17.8	###
1999-Jul-29 Thu	5.143	5.2	###	5.2			###	###	###
1999-Jul-28 Wed	5.25	5.25	###	###			###	###	0.0
1999-Jul-27 Tue	5.28	###	###	###			###	###	0.0
1999-Jul-26 Mon	###	###	5.25	###			73.0	73.0	0.0
1999-Jul-23 Fri	###	5.28	###	5.25			###	###	0.4
1999-Jul-22 Thu	5.22	5.22	###	###	582,653	1,520,724	31.2	31.2	0.0
1999-Jul-21 Wed	###	###	5.2	5.25			26.7	26.7	0.4
1999-Jul-20 Tue	###	5.4	###	###			###	###	0.0
1999-Jul-19 Mon	###	###	5.25	###			###	###	0.0
1999-Jul-16 Fri	###	5.4	5.2	5.29			###	###	0.4
1999-Jul-15 Thu	5.45	5.48	###	5.43			25.9	25.9	0.4
1999-Jul-14 Wed	###	5.47	5.4	5.46			77.4	77.4	###
1999-Jul-13 Tue	5.47	5.53	###	5.47	868,446	2,401,253	###	###	###
1999-Jul-12 Mon	5.556	###	5.45	5.47			###	###	###
1999-Jul-09 Fri	5.441	5.59	###	5.55	1,240,385	3,466,876	85.6	85.6	###
1999-Jul-08 Thu	5.44	5.55	5.4	5.55			###	###	###
1999-Jul-07 Wed	###	5.46	###	5.42			81.5	81.5	0.4
1999-Jul-06 Tue	###	5.48	###	5.4			88.4	88.4	0.4
1999-Jul-05 Mon	###	5.29	###	5.29			###	###	0.4
1999-Jul-02 Fri	###	###	###	###	1,654,482	0	###	###	0.0
1999-Jul-01 Thu	###	###	5	###	1,568,255	###	67.4	67.4	0.0
1999-Jun-30 Wed	5	###	###	###			###	###	0.0
1999-Jun-29 Tue	5.044	###	###	###	1,154,085	0	###	###	0.0
1999-Jun-28 Mon	###	###	###	###	1,150,685	0	###	###	0.0
1999-Jun-25 Fri	###	###	###	###	1,145,383	0	###	###	0.0
1999-Jun-24 Thu	5.258	5.26	###	###	2,136,143	5,618,056	10.3	10.3	0.0
1999-Jun-23 Wed	###	5.26	###	5.23	2,572,886	###	76.9	76.9	###
1999-Jun-22 Tue	5.22	###	5.2	5.28	1,932,676	5,024,957	###	###	0.4
1999-Jun-21 Mon	###	###	###	5.22			###	###	0.4
1999-Jun-18 Fri	5.2	5.27	###	5.25	1,198,759	3,158,729	###	###	0.4
1999-Jun-17 Thu	###	5.22	###	###	620,928	1,620,622	70.9	70.9	0.0
1999-Jun-16 Wed	5.2	###	###	5.2	2,329,723	0	###	###	###
1999-Jun-15 Tue	###	5.25	###	5.2			###	###	###
1999-Jun-11 Fri	###	###	###	###	852,988	0	33.4	33.4	0.0
1999-Jun-10 Thu	###	###	###	5.084			32.1	32.1	###
1999-Jun-09 Wed	5	5.22	5	###	757,073	3,868,643	###	###	0.0
1999-Jun-08 Tue	5	###	5	###	1,652,982	4,132,455	###	###	0.0
1999-Jun-07 Mon	###	###	###	###	985,423	0	###	###	0.0
1999-Jun-04 Fri	###	5	###	###	1,548,687	###	28.4	28.4	0.0
1999-Jun-03 Thu	###	5	###	###			###	###	0.0
1999-Jun-02 Wed	4.849	###	4.8	###	1,162,427	2,789,824	###	###	0.0
1999-Jun-01 Tue	4.73	4.89	4.71	4.89			91.5	91.5	###
1999-May-31 Mon	4.7	4.76	4.7	4.73	828,342	3,918,057	78.1	78.1	0.3
1999-May-28 Fri	4.7	4.77	###	4.75	2,459,623	###	78.7	78.7	###
1999-May-27 Thu	###	4.8	###	4.75			84.0	84.0	###
1999-May-26 Wed	4.55	###	4.55	###	2,632,644	###	85.8	85.8	0.0
1999-May-25 Tue	###	###	4.555	4.555			###	###	0.3
1999-May-24 Mon	4.73	4.75	###	4.675			24.5	24.5	###
1999-May-21 Fri	4.85	4.85	###	4.75	1,550,345	3,759,586	15.1	15.1	###
1999-May-20 Thu	5	5	4.85	###			###	###	0.0
1999-May-19 Wed	###	###	###	###	930,428	0	###	###	0.0
1999-May-18 Tue	###	###	###	###	1,429,558	0	80.4	80.4	0.0
1999-May-17 Mon	###	###	###	5.072	1,157,576	0	82.3	82.3	0.4
1999-May-14 Fri	###	###	###	###	1,036,920	0	75.9	75.9	0.0
1999-May-13 Thu	###	###	###	###	1,611,249	0	###	###	0.0
1999-May-12 Wed	###	###	###	###	2,297,548	0	67.3	67.3	0.0
1999-May-11 Tue	###	###	###	###			77.7	77.7	0.0
1999-May-10 Mon	###	###	###	###	700,254	0	###	###	0.0
1999-May-07 Fri	###	###	###	###			29.7	29.7	0.0
1999-May-06 Thu	###	###	###	###			12.3	12.3	0.0
1999-May-05 Wed	###	5.4	5.25	###			27.8	27.8	0.0
1999-May-04 Tue	5.429	5.5	5.4	5.4			33.6	33.6	0.4
1999-May-03 Mon	###	###	###	###	2,087,380	0	###	###	0.0
1999-Apr-30 Fri	###	5.28	###	5.2	2,483,645	6,556,822	79.7	79.7	###
1999-Apr-29 Thu	5	###	###	###			82.5	82.5	0.0
1999-Apr-28 Wed	4.82	4.89	4.82	4.87			85.8	85.8	0.3
1999-Apr-27 Tue	###	4.8	4.72	4.8			###	###	0.3
1999-Apr-26 Mon	4.755	4.76	4.71	4.75			###	###	###
1999-Apr-23 Fri	4.79	4.81	4.71	4.78			###	###	###
1999-Apr-22 Thu	4.7	4.77	4.7	4.75			74.2	74.2	###
1999-Apr-21 Wed	4.79	4.81	###	###	2,178,028	5,238,157	16.2	16.2	0.0
1999-Apr-20 Tue	4.78	4.81	4.76	4.8	2,257,588	10,802,558	76.8	76.8	0.3
1999-Apr-19 Mon	4.758	4.8	###	###			67.0	67.0	0.0
1999-Apr-16 Fri	4.56	4.74	4.56	4.73	1,849,945	8,602,244	85.0	85.0	0.3
1999-Apr-15 Thu	4.49	4.54	4.4	4.52	439,277	###	72.5	72.5	0.3
1999-Apr-14 Wed	4.51	4.52	4.48	4.52	883,974	3,977,883	72.2	72.2	0.3
1999-Apr-13 Tue	4.5	4.54	4.49	4.5			69.6	69.6	###
1999-Apr-12 Mon	###	4.52	4.45	4.48	663,683	###	###	###	###
1999-Apr-09 Fri	4.5	4.5	4.41	4.46			###	###	0.3
1999-Apr-08 Thu	###	###	4.449	4.449			8.9	8.9	0.3
1999-Apr-07 Wed	###	###	4.57	4.59			23.8	23.8	0.3
1999-Apr-06 Tue	###	4.72	4.622	4.622			25.0	25.0	###
1999-Apr-01 Thu	4.58	###	4.56	###			###	###	0.0
1999-Mar-31 Wed	###	4.72	4.56	4.56			15.3	15.3	0.3
1999-Mar-30 Tue	###	###	4.841	4.841			###	###	0.3
1999-Mar-29 Mon	4.89	###	4.85	###	1,043,185	2,529,723	###	###	0.0
1999-Mar-26 Fri	4.75	4.83	4.74	4.83	846,324	###	###	###	0.3
1999-Mar-25 Thu	###	4.77	###	4.74			77.6	77.6	0.3
1999-Mar-24 Wed	###	###	4.57	###	1,243,750	###	87.2	87.2	0.0
1999-Mar-23 Tue	###	###	###	###	948,425	0	###	###	0.0
1999-Mar-22 Mon	###	###	4.59	###			###	###	0.0
1999-Mar-19 Fri	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	###	###	4.57	###			33.4	33.4	0.0
1999-Mar-17 Wed	###	###	4.58	4.59	1,669,543	3,823,253	###	###	0.3
1999-Mar-16 Tue	###	4.73	###	###	1,695,942	###	26.0	26.0	0.0
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	4.73	4.58	4.58			14.4	14.4	0.3
1999-Mar-11 Thu	###	###	###	###	3,240,547	0	29.8	29.8	0.0
1999-Mar-10 Wed	4.54	###	4.53	4.59	1,333,542	3,020,472	###	###	0.3
1999-Mar-09 Tue	###	4.57	4.5	4.55	499,440	###	77.0	77.0	0.3
1999-Mar-08 Mon	4.542	4.58	4.51	4.548			80.8	80.8	0.3
1999-Mar-05 Fri	4.447	4.53	4.447	4.51			82.2	82.2	0.3
1999-Mar-04 Thu	4.42	4.44	###	4.4	1,134,179	2,517,877	33.2	33.2	0.3
1999-Mar-03 Wed	###	4.47	###	4.4			###	###	0.3
1999-Mar-02 Tue	4.53	4.55	###	###	666,680	###	###	###	0.0
1999-Mar-01 Mon	4.46	4.54	4.42	4.53			###	###	###
1999-Feb-26 Fri	4.48	4.53	4.44	4.46			###	###	0.3
1999-Feb-25 Thu	4.5	4.5	4.46	4.48	979,489	###	34.7	34.7	###
1999-Feb-24 Wed	4.48	4.55	4.48	4.51	1,131,289	###	75.3	75.3	0.3
1999-Feb-23 Tue	###	4.45	###	4.426	700,542	###	###	###	###
1999-Feb-22 Mon	###	###	###	###			31.4	31.4	0.0
1999-Feb-19 Fri	###	###	###	###			69.4	69.4	0.0
1999-Feb-18 Thu	###	###	###	###	1,366,620	0	###	###	0.0
1999-Feb-17 Wed	###	4.373	###	4.373			###	###	0.3
1999-Feb-16 Tue	4.42	4.45	###	###	1,293,956	2,879,052	###	###	0.0
1999-Feb-15 Mon	###	4.47	4.43	4.44	628,654	###	74.8	74.8	0.3
1999-Feb-12 Fri	4.455	4.49	4.45	4.45	1,686,756	###	###	###	0.3
1999-Feb-11 Thu	###	4.51	4.42	4.43			###	###	###
1999-Feb-10 Wed	4.552	4.552	4.48	4.49	1,216,756	5,494,870	###	###	###
1999-Feb-09 Tue	###	###	4.56	4.56			###	###	0.3
1999-Feb-08 Mon	4.58	###	4.55	###	315,474	###	###	###	0.0
1999-Feb-05 Fri	4.59	###	4.55	4.584			34.1	34.1	0.3
1999-Feb-04 Thu	###	###	4.56	4.59	1,752,372	###	24.0	24.0	0.3
1999-Feb-03 Wed	###	###	4.55	4.59			72.3	72.3	0.3
1999-Feb-02 Tue	###	###	4.56	4.57			###	###	###
1999-Feb-01 Mon	###	###	4.55	###	944,846	2,149,524	###	###	0.0
1999-Jan-29 Fri	4.58	###	4.52	4.628			75.6	75.6	###
1999-Jan-28 Thu	4.47	4.56	4.47	4.56	2,302,577	###	###	###	0.3
1999-Jan-27 Wed	4.53	4.57	4.42	4.45			17.5	17.5	0.3
1999-Jan-25 Mon	4.54	4.57	4.51	4.53			###	###	###
1999-Jan-22 Fri	###	###	4.54	4.56	795,742	###	19.1	19.1	0.3
1999-Jan-21 Thu	###	###	###	###	767,746	0	###	###	0.0
1999-Jan-20 Wed	###	###	###	###			70.5	70.5	0.0
1999-Jan-19 Tue	###	###	###	###			72.9	72.9	0.0
1999-Jan-18 Mon	4.7	4.7	###	###			###	###	0.0
1999-Jan-15 Fri	###	###	4.57	###	582,983	###	77.8	77.8	0.0
1999-Jan-14 Thu	###	4.7	###	###			###	###	0.0
1999-Jan-13 Wed	###	4.7	###	4.7			89.6	89.6	0.3
1999-Jan-12 Tue	4.628	4.73	4.628	4.7	1,576,328	###	###	###	0.3
1999-Jan-11 Mon	4.53	###	4.52	###			87.2	87.2	0.0
1999-Jan-08 Fri	4.443	4.54	4.43	4.51	2,393,357	###	83.9	83.9	0.3
1999-Jan-07 Thu	4.4	4.49	4.4	4.45	1,723,984	###	###	###	0.3
1999-Jan-06 Wed	###	###	4.25	###			###	###	0.0
1999-Jan-05 Tue	###	###	4.28	4.29	971,021	2,077,984	26.0	26.0	###
1999-Jan-04 Mon	4.4	4.4	###	###			###	###	0.0
1998-Dec-31 Thu	###	###	###	###			76.3	76.3	0.0
1998-Dec-30 Wed	4.29	###	4.25	###	1,031,582	###	###	###	0.0
1998-Dec-29 Tue	###	###	4.28	4.28			###	###	0.3
1998-Dec-24 Thu	4.228	4.28	4.22	4.27			81.0	81.0	###
1998-Dec-23 Wed	4.22	4.22	###	###	872,453	1,840,875	###	###	0.0
1998-Dec-22 Tue	4.244	4.26	4.2	4.21			###	###	###
1998-Dec-21 Mon	4.24	4.24	###	4.2			26.6	26.6	###
1998-Dec-18 Fri	###	###	4.26	4.27	1,355,480	2,887,172	###	###	###
1998-Dec-17 Thu	4.343	4.4	4.28	###			###	###	0.0
1998-Dec-16 Wed	4.2	4.2	###	###	2,000,023	4,200,048	26.3	26.3	0.0
1998-Dec-15 Tue	4	###	4	4.124			90.2	90.2	0.3
1998-Dec-14 Mon	###	###	3.946	3.946	2,317,750	4,572,920	13.3	13.3	###
1998-Dec-11 Fri	4.242	4.242	###	###			###	###	0.0
1998-Dec-10 Thu	###	###	4.22	4.23	1,403,855	###	###	###	0.3
1998-Dec-09 Wed	4.4	4.4	###	###	1,816,746	3,996,841	13.7	13.7	0.0
1998-Dec-08 Tue	###	4.42	###	4.42			85.9	85.9	0.3
1998-Dec-07 Mon	###	###	###	###			24.6	24.6	0.0
1998-Dec-04 Fri	###	###	###	###	1,441,729	0	###	###	0.0
1998-Dec-03 Thu	4.44	4.44	###	###	1,665,524	###	14.6	14.6	0.0
1998-Dec-02 Wed	4.52	4.53	4.46	4.472	776,976	###	###	###	###
1998-Dec-01 Tue	###	###	4.41	4.42			###	###	0.3
1998-Nov-30 Mon	4.74	4.74	###	###			12.4	12.4	0.0
1998-Nov-27 Fri	###	4.76	###	###			###	###	0.0
1998-Nov-26 Thu	4.75	4.75	4.59	###	3,625,121	###	###	###	0.0
1998-Nov-25 Wed	4.82	4.82	4.73	4.77	2,011,882	###	24.2	24.2	###
1998-Nov-24 Tue	5	5	4.89	4.89			###	###	###
1998-Nov-23 Mon	4.956	5	###	###			26.3	26.3	0.0
1998-Nov-20 Fri	4.85	###	4.85	###	1,914,345	4,642,286	###	###	0.0
1998-Nov-19 Thu	4.76	4.85	4.75	4.82			79.7	79.7	0.3
1998-Nov-18 Wed	4.773	4.8	4.7	###			###	###	0.0
1998-Nov-17 Tue	4.82	4.84	4.76	4.77	1,128,174	###	21.6	21.6	###
1998-Nov-16 Mon	###	###	4.8	4.8	476,274	1,143,057	8.8	8.8	0.3
1998-Nov-13 Fri	4.87	###	4.85	4.88			72.5	72.5	0.3
1998-Nov-12 Thu	4.85	4.89	4.82	4.85			###	###	###
1998-Nov-11 Wed	4.82	4.85	4.78	4.81	3,783,374	18,216,945	20.7	20.7	###
1998-Nov-10 Tue	4.87	4.87	4.77	4.82			19.8	19.8	0.3
1998-Nov-09 Mon	###	###	4.84	4.85	1,313,458	###	6.7	6.7	###
1998-Nov-06 Fri	###	###	###	###	1,711,729	0	###	###	0.0
1998-Nov-05 Thu	###	###	###	###	2,141,928	0	86.4	86.4	0.0
1998-Nov-04 Wed	4.77	###	4.76	###			93.4	93.4	0.0
1998-Nov-03 Tue	4.77	4.86	4.73	4.8	894,656	4,289,875	###	###	0.3
1998-Nov-02 Mon	4.77	4.8	4.72	4.75			22.4	22.4	###
1998-Oct-30 Fri	4.8	4.82	4.7	4.7	2,052,544	###	9.5	9.5	0.3
1998-Oct-29 Thu	4.7	4.75	4.7	4.73			###	###	0.3
1998-Oct-28 Wed	4.648	4.71	4.648	4.71			###	###	###
1998-Oct-27 Tue	4.7	4.7	###	###	1,142,248	2,684,282	###	###	0.0
1998-Oct-26 Mon	4.7	4.73	###	###	1,001,949	###	###	###	0.0
1998-Oct-23 Fri	4.775	4.78	###	###	1,185,273	###	###	###	0.0
1998-Oct-22 Thu	4.79	4.82	4.79	4.8			###	###	0.3
1998-Oct-21 Wed	4.76	4.8	4.76	4.8			###	###	0.3
1998-Oct-20 Tue	###	4.78	4.71	4.75	1,562,243	7,412,843	81.6	81.6	###
1998-Oct-19 Mon	4.71	4.79	4.7	4.79	1,309,743	###	90.9	90.9	0.3
1998-Oct-16 Fri	###	4.73	###	4.72			85.6	85.6	0.3
1998-Oct-15 Thu	###	###	4.58	###	3,521,771	8,064,855	###	###	0.0
1998-Oct-14 Wed	4.82	###	4.76	4.76	2,117,484	###	###	###	###
1998-Oct-13 Tue	4.89	###	4.83	4.85			27.9	27.9	###
1998-Oct-12 Mon	4.85	###	4.85	4.88	2,055,154	4,983,748	79.9	79.9	0.3
1998-Oct-09 Fri	###	4.85	###	###	1,756,943	4,260,586	89.5	89.5	0.0
1998-Oct-08 Thu	4.73	4.73	###	###	2,345,857	5,547,951	###	###	0.0
1998-Oct-07 Wed	###	4.79	###	4.745	830,679	1,989,476	###	###	0.3
1998-Oct-06 Tue	###	4.77	###	###	1,654,650	3,946,340	29.1	29.1	0.0
1998-Oct-05 Mon	###	4.7	###	###			31.1	31.1	0.0
1998-Oct-02 Fri	4.644	###	###	###	1,382,443	0	###	###	0.0
1998-Oct-01 Thu	###	4.7	###	4.7			###	###	0.3
1998-Sep-30 Wed	###	4.73	###	###	1,803,241	###	###	###	0.0
1998-Sep-29 Tue	4.7	4.71	###	###			###	###	0.0
1998-Sep-28 Mon	###	4.76	4.58	4.73	1,086,881	###	91.0	91.0	0.3
1998-Sep-25 Fri	4.58	###	4.55	###	2,341,980	###	81.9	81.9	0.0
1998-Sep-24 Thu	4.54	###	4.54	###			###	###	0.0
1998-Sep-23 Wed	###	4.48	###	4.4			80.2	80.2	0.3
1998-Sep-22 Tue	4.229	###	###	4.27			83.5	83.5	###
1998-Sep-21 Mon	4.28	4.28	###	4.2	1,649,444	###	###	###	###
1998-Sep-18 Fri	4.29	###	4.27	4.28	1,598,625	###	25.6	25.6	0.3
1998-Sep-17 Thu	4.27	###	4.27	###			84.2	84.2	0.0
1998-Sep-16 Wed	4.242	4.28	###	4.26	1,454,884	3,113,451	76.7	76.7	0.3
1998-Sep-15 Tue	###	4.25	###	4.21	1,612,157	###	73.1	73.1	###
1998-Sep-14 Mon	###	4.2	###	###	1,400,250	2,940,525	###	###	0.0
1998-Sep-11 Fri	4.2	4.24	###	###	990,721	2,100,328	###	###	0.0
1998-Sep-10 Thu	###	4.24	###	4.22	1,758,971	###	###	###	###
1998-Sep-09 Wed	###	###	###	4.2			###	###	###
1998-Sep-08 Tue	4.27	4.27	4.2	4.23			###	###	0.3
1998-Sep-07 Mon	4.2	4.25	4.2	4.24			61.3	61.3	0.3
1998-Sep-04 Fri	###	4.25	###	###	742,177	1,577,126	7.8	7.8	0.0
1998-Sep-03 Thu	4.2	4.25	###	###			28.4	28.4	0.0
1998-Sep-02 Wed	4.2	4.25	###	###	878,440	1,866,685	###	###	0.0
1998-Sep-01 Tue	###	###	3.85	###			###	###	0.0
1998-Aug-31 Mon	###	###	###	###			17.9	17.9	0.0
1998-Aug-28 Fri	3.771	###	3.75	4			91.3	91.3	0.3
1998-Aug-27 Thu	###	###	4	###			22.8	22.8	0.0
1998-Aug-26 Wed	4.2	4.2	###	###			###	###	0.0
1998-Aug-25 Tue	4.23	4.24	###	4.2			24.3	24.3	###
1998-Aug-24 Mon	4.2	4.2	###	###	1,118,676	###	33.7	33.7	0.0
1998-Aug-21 Fri	###	###	4.23	4.27			###	###	###
1998-Aug-20 Thu	4.25	###	###	###			###	###	0.0
1998-Aug-19 Wed	4.24	4.24	###	4.2	3,468,572	7,353,372	###	###	###
1998-Aug-18 Tue	###	###	4	###			###	###	0.0
1998-Aug-17 Mon	###	###	###	4	2,666,754	0	13.3	13.3	0.3
1998-Aug-14 Fri	4.083	###	###	###			17.2	17.2	0.0
1998-Aug-13 Thu	###	###	###	###	1,952,623	0	###	###	0.0
1998-Aug-12 Wed	###	###	###	###	1,902,327	0	###	###	0.0
1998-Aug-11 Tue	###	###	###	4.078			###	###	###
1998-Aug-10 Mon	4.25	4.25	###	###			###	###	0.0
1998-Aug-07 Fri	###	###	###	###			###	###	0.0
1998-Aug-06 Thu	4.372	###	4.21	4.21			11.9	11.9	###
1998-Aug-05 Wed	###	###	###	4.28	1,587,970	0	###	###	0.3
1998-Aug-04 Tue	4.2	###	###	4.273			85.6	85.6	0.3
1998-Aug-03 Mon	4.25	4.29	###	###			16.9	16.9	0.0
1998-Jul-31 Fri	4.475	4.55	###	###			###	###	0.0
1998-Jul-30 Thu	4.41	4.52	4.41	4.45			###	###	0.3
1998-Jul-29 Wed	###	4.42	###	###	3,552,423	7,850,854	###	###	0.0
1998-Jul-28 Tue	4.4	4.45	4.4	###	2,959,489	###	###	###	0.0
1998-Jul-27 Mon	4.55	###	4.4	4.4	2,005,371	###	###	###	0.3
1998-Jul-24 Fri	4.48	4.49	4.44	4.48	4,077,549	18,206,256	64.9	64.9	###
1998-Jul-23 Thu	4.58	###	4.51	4.52	2,527,059	###	19.4	19.4	0.3
1998-Jul-22 Wed	4.75	4.76	4.58	4.585	2,811,545	###	5.6	5.6	0.3
1998-Jul-21 Tue	4.79	4.8	4.73	4.74	2,297,854	10,949,274	###	###	0.3
1998-Jul-20 Mon	4.85	4.86	4.8	4.81			###	###	###
1998-Jul-17 Fri	4.88	4.88	4.83	4.85			28.7	28.7	###
1998-Jul-16 Thu	4.78	4.89	4.76	4.78	6,813,675	32,875,981	###	###	###
1998-Jul-15 Wed	4.8	4.8	4.74	4.77	2,330,429	11,116,146	###	###	###
1998-Jul-14 Tue	4.823	4.83	###	4.72	1,718,380	4,149,887	11.9	11.9	0.3
1998-Jul-13 Mon	###	###	4.73	###	1,187,478	2,808,385	8.0	8.0	0.0
1998-Jul-10 Fri	###	###	4.86	###	1,923,221	4,673,427	17.8	17.8	0.0
1998-Jul-09 Thu	5.087	###	5	###	827,354	2,068,385	###	###	0.0
1998-Jul-08 Wed	###	###	###	###	675,479	0	26.4	26.4	0.0
1998-Jul-07 Tue	###	###	###	###			22.7	22.7	0.0
1998-Jul-06 Mon	5.23	5.25	###	###			###	###	0.0
1998-Jul-03 Fri	###	5.27	5.2	5.25	377,420	###	###	###	0.4
1998-Jul-02 Thu	5.25	###	5.21	5.25			65.1	65.1	0.4
1998-Jul-01 Wed	5	###	5	###			###	###	0.0
1998-Jun-30 Tue	###	###	###	5			###	###	0.4
1998-Jun-29 Mon	4.88	###	4.88	###	828,388	###	85.2	85.2	0.0
1998-Jun-26 Fri	4.89	###	4.82	4.88			###	###	0.3
1998-Jun-25 Thu	4.85	4.87	4.78	4.82			27.5	27.5	0.3
1998-Jun-24 Wed	###	###	4.8	4.81			16.5	16.5	###
1998-Jun-23 Tue	4.87	###	4.81	4.84			29.9	29.9	0.3
1998-Jun-22 Mon	###	###	4.81	4.84			###	###	0.3
1998-Jun-19 Fri	4.87	###	4.82	###	708,424	###	###	###	0.0
1998-Jun-18 Thu	5	5	4.87	###	938,341	###	###	###	0.0
1998-Jun-17 Wed	###	4.79	4.73	4.75	693,454	3,300,841	###	###	###
1998-Jun-16 Tue	###	4.74	4.55	###	1,380,780	6,413,723	###	###	0.0
1998-Jun-15 Mon	5	5	4.81	4.85			12.8	12.8	###
1998-Jun-12 Fri	4.7	5	###	###	889,826	###	###	###	0.0
1998-Jun-11 Thu	###	###	4.7	4.83			26.0	26.0	0.3
1998-Jun-10 Wed	###	###	4.87	###			###	###	0.0
1998-Jun-09 Tue	###	###	###	###	1,028,828	0	39.4	39.4	0.0
1998-Jun-05 Fri	###	###	###	5			22.8	22.8	0.4
1998-Jun-04 Thu	###	###	###	###			20.9	20.9	0.0
1998-Jun-03 Wed	###	###	###	###	845,429	0	###	###	0.0
1998-Jun-02 Tue	5.158	###	###	###			###	###	0.0
1998-Jun-01 Mon	5.253	5.253	###	###	539,625	1,417,325	23.3	23.3	0.0
1998-May-29 Fri	###	###	5.22	5.25			###	###	0.4
1998-May-28 Thu	###	###	###	5.28			###	###	0.4
1998-May-27 Wed	###	5.29	###	###			###	###	0.0
1998-May-26 Tue	5.048	5.25	###	5.2	2,726,786	###	###	###	###
1998-May-25 Mon	5.158	###	###	###	1,292,026	0	13.1	13.1	0.0
1998-May-22 Fri	5.185	###	###	###			###	###	0.0
1998-May-21 Thu	###	5.24	###	###			29.3	29.3	0.0
1998-May-20 Wed	###	5.23	###	###			###	###	0.0
1998-May-19 Tue	5.246	5.25	###	5.22	1,858,425	###	26.5	26.5	0.4
1998-May-18 Mon	###	###	5.24	5.25	1,496,072	###	13.5	13.5	0.4
1998-May-15 Fri	5.423	5.49	###	###	1,137,328	###	###	###	0.0
1998-May-14 Thu	###	5.48	5.4	5.44			###	###	0.4
1998-May-13 Wed	5.444	5.5	5.4	5.43			###	###	0.4
1998-May-12 Tue	###	5.45	###	5.43			###	###	0.4
1998-May-11 Mon	###	5.55	###	5.4	1,715,180	4,759,624	###	###	0.4
1998-May-08 Fri	###	5.52	5.47	5.49	1,151,674	6,328,448	###	###	0.4
1998-May-07 Thu	5.543	5.55	5.5	5.52	1,459,922	###	###	###	0.4
1998-May-06 Wed	5.55	5.59	5.52	5.57			81.3	81.3	0.4
1998-May-05 Tue	###	###	5.55	5.57	845,722	2,346,878	31.3	31.3	0.4
1998-May-04 Mon	###	###	###	###	2,005,951	0	34.5	34.5	0.0
1998-May-01 Fri	5.589	5.78	5.57	5.59			66.4	66.4	###
1998-Apr-30 Thu	###	###	5.53	5.53	918,650	###	15.6	15.6	###
1998-Apr-29 Wed	###	###	5.49	5.57	1,268,457	###	###	###	0.4
1998-Apr-28 Tue	5.53	###	5.53	5.56			78.2	78.2	0.4
1998-Apr-27 Mon	###	###	5.59	###			80.5	80.5	0.0
1998-Apr-24 Fri	5.657	5.657	5.59	###			###	###	0.0
1998-Apr-23 Thu	###	5.7	###	###	570,726	###	71.8	71.8	0.0
1998-Apr-22 Wed	5.646	###	5.59	###			24.7	24.7	0.0
1998-Apr-21 Tue	###	###	5.59	###			###	###	0.0
1998-Apr-20 Mon	###	5.85	5.74	5.74			16.4	16.4	0.4
1998-Apr-17 Fri	5.81	5.85	5.76	5.82			77.1	77.1	0.4
1998-Apr-16 Thu	###	###	5.79	5.8			###	###	0.4
1998-Apr-15 Wed	###	5.83	5.74	5.8			30.8	30.8	0.4
1998-Apr-14 Tue	###	###	###	###			###	###	0.0
1998-Apr-09 Thu	###	5.76	###	5.7	1,221,940	3,519,187	###	###	0.4
1998-Apr-08 Wed	###	5.7	5.58	###	1,444,953	###	###	###	0.0
1998-Apr-07 Tue	###	5.84	###	###			###	###	0.0
1998-Apr-06 Mon	###	5.85	###	5.85			89.2	89.2	0.4
1998-Apr-03 Fri	###	5.75	###	###	490,486	1,410,147	###	###	0.0
1998-Apr-02 Thu	###	5.78	###	5.72			77.7	77.7	0.4
1998-Apr-01 Wed	5.627	###	###	###	1,139,229	0	###	###	0.0
1998-Mar-31 Tue	5.671	###	###	###			###	###	0.0
1998-Mar-30 Mon	5.778	###	5.75	5.78			###	###	0.4
1998-Mar-27 Fri	###	###	5.73	5.8	1,673,345	###	17.7	17.7	0.4
1998-Mar-26 Thu	5.842	###	5.84	5.89	1,211,542	###	###	###	###
1998-Mar-25 Wed	###	###	5.79	5.85	1,338,656	###	24.8	24.8	0.4
1998-Mar-24 Tue	###	###	5.8	5.85	1,436,885	###	17.3	17.3	0.4
1998-Mar-23 Mon	###	5.76	5.59	5.76			###	###	###
1998-Mar-20 Fri	###	5.56	5.49	5.56			83.2	83.2	0.4
1998-Mar-19 Thu	###	5.541	5.44	5.49	1,176,647	6,460,380	27.9	27.9	0.4
1998-Mar-18 Wed	5.557	###	5.49	5.5			21.9	21.9	0.4
1998-Mar-17 Tue	5.551	###	5.54	5.55			26.2	26.2	###
1998-Mar-16 Mon	5.575	###	5.51	5.53			22.3	22.3	###
1998-Mar-13 Fri	5.546	###	5.53	###	2,896,941	8,010,041	77.8	77.8	0.0
1998-Mar-12 Thu	###	###	5.5	###	3,864,742	10,628,040	###	###	0.0
1998-Mar-11 Wed	5.628	5.72	5.45	5.5			###	###	0.4
1998-Mar-10 Tue	###	###	5.52	5.587			###	###	###
1998-Mar-09 Mon	###	###	5.55	###	616,620	1,711,120	11.8	11.8	0.0
1998-Mar-06 Fri	5.71	5.8	###	###	521,677	###	18.6	18.6	0.0
1998-Mar-05 Thu	5.7	5.72	5.55	5.71			###	###	0.4
1998-Mar-04 Wed	###	5.85	5.72	5.744	687,974	3,979,929	20.8	20.8	###
1998-Mar-03 Tue	5.623	5.74	5.55	5.72	1,618,650	9,137,279	90.5	90.5	0.4
1998-Mar-02 Mon	5.673	5.78	###	###	2,114,624	###	###	###	0.0
1998-Feb-27 Fri	###	5.7	5.55	5.645			76.1	76.1	###
1998-Feb-26 Thu	###	###	5.5	5.55	2,522,548	###	23.2	23.2	###
1998-Feb-25 Wed	###	5.578	5.4	5.44	3,708,286	20,354,781	###	###	0.4
1998-Feb-24 Tue	###	###	5.57	5.59			26.9	26.9	###
1998-Feb-23 Mon	###	###	###	5.75			###	###	###
1998-Feb-20 Fri	###	###	5.85	5.87	894,328	###	###	###	###
1998-Feb-19 Thu	###	###	###	###			10.1	10.1	0.0
1998-Feb-18 Wed	###	###	###	###	467,052	0	###	###	0.0
1998-Feb-17 Tue	###	6	5.88	6	1,405,241	###	###	###	0.4
1998-Feb-16 Mon	5.954	###	###	###	981,653	0	37.8	37.8	0.0
1998-Feb-13 Fri	###	###	5.88	###			33.4	33.4	0.0
1998-Feb-12 Thu	###	###	###	###			16.8	16.8	0.0
1998-Feb-11 Wed	###	###	###	###	1,275,972	0	12.8	12.8	0.0
1998-Feb-10 Tue	6.084	###	###	###	578,886	0	20.4	20.4	0.0
1998-Feb-09 Mon	6.021	6.21	###	###	885,679	###	74.2	74.2	0.0
1998-Feb-06 Fri	###	###	###	###	667,150	0	###	###	0.0
1998-Feb-05 Thu	###	###	###	###	664,555	0	###	###	0.0
1998-Feb-04 Wed	###	###	###	###	826,924	0	###	###	0.0
1998-Feb-03 Tue	###	###	###	6.143	1,114,050	0	###	###	0.4
1998-Feb-02 Mon	6.21	6.28	###	6.23			69.3	69.3	0.4
1998-Jan-30 Fri	###	6.23	###	6.21	1,411,246	###	73.2	73.2	###
1998-Jan-29 Thu	###	###	###	###			20.7	20.7	0.0
1998-Jan-28 Wed	6.157	###	###	###	1,385,322	0	72.0	72.0	0.0
1998-Jan-27 Tue	###	###	###	###	1,158,878	0	78.0	78.0	0.0
1998-Jan-23 Fri	###	###	###	###	576,541	0	78.5	78.5	0.0
1998-Jan-22 Thu	6.046	###	###	###			15.2	15.2	0.0
1998-Jan-21 Wed	###	###	###	###	1,046,786	0	22.7	22.7	0.0
1998-Jan-20 Tue	###	###	###	###	311,145	0	25.5	25.5	0.0
1998-Jan-19 Mon	###	###	###	###	784,575	0	###	###	0.0
1998-Jan-16 Fri	###	###	###	###	1,463,245	0	66.4	66.4	0.0
1998-Jan-15 Thu	6.084	###	###	###	1,159,228	0	###	###	0.0
1998-Jan-14 Wed	###	###	6	###			82.1	82.1	0.0
1998-Jan-13 Tue	###	###	###	###	1,128,079	0	28.2	28.2	0.0
1998-Jan-12 Mon	###	###	###	5.955			33.0	33.0	0.4
1998-Jan-09 Fri	###	###	###	###	1,210,276	0	###	###	0.0
1998-Jan-08 Thu	###	6.26	###	###			###	###	0.0
1998-Jan-07 Wed	6.252	###	###	###			26.4	26.4	0.0
1998-Jan-06 Tue	###	6.4	6.29	6.342	1,176,489	7,464,822	24.4	24.4	0.5
1998-Jan-05 Mon	###	6.4	###	###	833,444	2,667,020	###	###	0.0
1998-Jan-02 Fri	6.29	###	6.26	6.29	203,646	###	###	###	###
1997-Dec-31 Wed	###	###	6.25	###			72.7	72.7	0.0
1997-Dec-30 Tue	###	###	6.25	###			###	###	0.0
1997-Dec-29 Mon	6.27	###	6.25	###			75.7	75.7	0.0
1997-Dec-24 Wed	6.25	###	6.23	###	336,686	1,048,776	###	###	0.0
1997-Dec-23 Tue	6.227	###	###	6.279			71.3	71.3	0.4
1997-Dec-22 Mon	6.25	6.25	###	###	1,098,646	###	21.1	21.1	0.0
1997-Dec-19 Fri	6.353	6.353	6.25	6.25			19.2	19.2	###
1997-Dec-18 Thu	6.5	6.5	###	6.4			###	###	0.5
1997-Dec-17 Wed	###	###	6.45	6.552	1,775,187	5,724,978	###	###	###
1997-Dec-16 Tue	6.476	###	6.476	###			88.8	88.8	0.0
1997-Dec-15 Mon	###	6.47	###	6.47			###	###	0.5
1997-Dec-12 Fri	6.328	6.44	###	###			###	###	0.0
1997-Dec-11 Thu	6.285	6.4	6.285	6.4	715,874	###	###	###	0.5
1997-Dec-10 Wed	###	###	6.27	###			###	###	0.0
1997-Dec-09 Tue	6.52	6.55	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	6.545	1,169,376	0	85.7	85.7	0.5
1997-Dec-05 Fri	###	6.47	###	###			23.3	23.3	0.0
1997-Dec-04 Thu	6.383	6.42	###	6.41			###	###	0.5
1997-Dec-03 Wed	###	6.43	6.24	###	545,028	3,452,752	74.4	74.4	0.0
1997-Dec-02 Tue	6.149	###	###	6.341	906,222	0	92.6	92.6	0.5
1997-Dec-01 Mon	###	6.144	###	6.144	1,113,575	###	86.5	86.5	0.4
1997-Nov-28 Fri	6.226	6.24	###	###	2,606,987	###	###	###	0.0
1997-Nov-27 Thu	###	6.26	###	6.21			79.8	79.8	###
1997-Nov-26 Wed	6.329	###	6.2	6.2			18.1	18.1	0.4
1997-Nov-25 Tue	###	###	###	6.28	716,975	0	92.7	92.7	0.4
1997-Nov-24 Mon	6.2	6.24	###	###			###	###	0.0
1997-Nov-21 Fri	###	6.22	###	###	2,187,525	###	69.9	69.9	0.0
1997-Nov-20 Thu	6.22	6.24	###	###	2,126,720	###	###	###	0.0
1997-Nov-19 Wed	###	###	###	6.2			###	###	0.4
1997-Nov-18 Tue	6.359	6.374	6.21	6.25	692,579	###	###	###	###
1997-Nov-17 Mon	###	###	6.25	6.28			14.9	14.9	0.4
1997-Nov-14 Fri	###	###	###	###			7.1	7.1	0.0
1997-Nov-13 Thu	###	6.55	###	6.471	1,396,659	4,574,058	79.8	79.8	0.5
1997-Nov-12 Wed	###	6.55	6.45	6.48	827,724	###	30.8	30.8	0.5
1997-Nov-11 Tue	###	6.52	6.45	6.5			21.1	21.1	0.5
1997-Nov-10 Mon	6.378	###	###	6.5	1,087,475	0	###	###	0.5
1997-Nov-07 Fri	###	###	6.4	6.48			###	###	0.5
1997-Nov-06 Thu	###	6.79	6.55	###			###	###	0.0
1997-Nov-05 Wed	###	6.878	6.71	6.773	730,458	###	###	###	###
1997-Nov-04 Tue	7.056	###	###	###	713,170	0	###	###	0.0
1997-Nov-03 Mon	6.576	###	6.54	###			###	###	0.0
1997-Oct-31 Fri	###	6.55	6.2	6.54	1,044,724	###	###	###	0.5
1997-Oct-30 Thu	6.51	6.51	6.25	###	709,720	###	29.5	29.5	0.0
1997-Oct-29 Wed	###	###	###	###			13.8	13.8	0.0
1997-Oct-28 Tue	###	6.25	###	###	1,781,748	###	###	###	0.0
1997-Oct-27 Mon	6.51	6.75	6.51	###			###	###	0.0
1997-Oct-24 Fri	6.76	###	###	6.87			###	###	###
1997-Oct-23 Thu	###	7.21	###	###	995,928	3,590,320	37.8	37.8	0.0
1997-Oct-22 Wed	###	###	7.027	###			###	###	0.0
1997-Oct-21 Tue	###	###	###	###	1,053,641	0	###	###	0.0
1997-Oct-20 Mon	###	###	6.86	6.89	783,276	###	28.4	28.4	0.5
1997-Oct-17 Fri	###	###	###	###	848,452	0	27.6	27.6	0.0
1997-Oct-16 Thu	###	7.145	###	###			###	###	0.0
1997-Oct-15 Wed	###	7.23	###	7.23			78.5	78.5	###
1997-Oct-14 Tue	###	7.25	###	7.21			###	###	###
1997-Oct-13 Mon	###	7.22	###	7.22			###	###	0.5
1997-Oct-10 Fri	###	7.22	###	7.2	721,755	###	###	###	0.5
1997-Oct-09 Thu	###	7.23	###	7.21			###	###	###
1997-Oct-08 Wed	7.242	###	7.2	7.27			74.0	74.0	###
1997-Oct-07 Tue	###	7.473	7.23	7.23	1,887,241	13,874,052	13.0	13.0	###
1997-Oct-06 Mon	7.326	7.45	###	7.43			85.3	85.3	###
1997-Oct-03 Fri	###	###	###	###	2,097,351	0	85.6	85.6	0.0
1997-Oct-02 Thu	###	7.22	###	7.22			###	###	0.5
1997-Oct-01 Wed	7.049	###	###	###			80.5	80.5	0.0
1997-Sep-30 Tue	###	###	###	###	1,702,986	0	###	###	0.0
1997-Sep-29 Mon	###	###	6.983	###	1,979,624	6,911,857	###	###	0.0
1997-Sep-26 Fri	###	###	6.89	###	836,444	2,881,549	76.8	76.8	0.0
1997-Sep-25 Thu	6.724	###	6.723	###	1,409,175	4,736,941	###	###	0.0
1997-Sep-24 Wed	###	6.79	6.57	6.75			###	###	0.5
1997-Sep-23 Tue	###	###	6.5	###			33.2	33.2	0.0
1997-Sep-22 Mon	6.676	6.74	###	###			22.2	22.2	0.0
1997-Sep-19 Fri	6.773	6.79	###	6.683	349,789	###	16.9	16.9	0.5
1997-Sep-18 Thu	6.72	6.77	6.71	6.75			74.2	74.2	0.5
1997-Sep-17 Wed	6.623	6.73	###	6.7	2,197,254	7,393,759	###	###	0.5
1997-Sep-16 Tue	6.424	6.56	6.4	6.55	2,000,426	###	89.8	89.8	0.5
1997-Sep-15 Mon	6.371	6.45	###	6.45			###	###	###
1997-Sep-12 Fri	6.381	###	###	###	744,481	0	30.3	30.3	0.0
1997-Sep-11 Thu	###	6.43	###	6.41			70.1	70.1	0.5
1997-Sep-10 Wed	###	###	6.42	6.43	2,280,620	###	22.8	22.8	###
1997-Sep-09 Tue	6.479	6.55	6.46	6.5	2,259,656	###	###	###	0.5
1997-Sep-08 Mon	###	6.48	###	6.45	2,132,881	###	###	###	###
1997-Sep-05 Fri	6.441	6.5	###	6.4	1,167,143	###	###	###	0.5
1997-Sep-04 Thu	###	###	###	###			30.1	30.1	0.0
1997-Sep-03 Wed	###	###	6.45	6.45	1,004,282	###	###	###	###
1997-Sep-02 Tue	6.49	6.53	6.4	6.5	2,034,271	###	###	###	0.5
1997-Sep-01 Mon	###	###	6.4	6.5	682,128	###	###	###	0.5
1997-Aug-29 Fri	6.586	6.586	6.41	6.47			###	###	0.5
1997-Aug-28 Thu	6.572	###	6.57	###			###	###	0.0
1997-Aug-27 Wed	###	###	6.51	6.56			###	###	0.5
1997-Aug-26 Tue	###	6.7	6.54	6.55	2,014,141	###	###	###	0.5
1997-Aug-25 Mon	###	###	###	6.658			88.1	88.1	0.5
1997-Aug-22 Fri	6.481	6.59	6.43	6.55			82.1	82.1	0.5
1997-Aug-21 Thu	6.71	6.78	###	###	1,425,823	###	15.0	15.0	0.0
1997-Aug-20 Wed	###	6.7	6.49	6.7			91.3	91.3	0.5
1997-Aug-19 Tue	6.578	###	6.45	6.45	903,186	2,912,774	###	###	###
1997-Aug-18 Mon	###	6.543	###	6.47			###	###	0.5
1997-Aug-15 Fri	###	###	6.581	6.581	1,435,525	###	###	###	###
1997-Aug-14 Thu	6.546	###	6.5	###			###	###	0.0
1997-Aug-13 Wed	6.483	6.57	6.45	6.57	1,391,778	9,060,474	###	###	###
1997-Aug-12 Tue	###	###	6.5	###	2,229,223	7,244,974	###	###	0.0
1997-Aug-11 Mon	###	6.72	6.55	6.56			18.0	18.0	0.5
1997-Aug-08 Fri	6.89	6.89	###	6.8			14.8	14.8	0.5
1997-Aug-07 Thu	###	###	6.87	6.889			###	###	0.5
1997-Aug-06 Wed	6.55	6.846	6.55	6.846			95.0	95.0	0.5
1997-Aug-05 Tue	6.49	6.55	6.47	6.54			###	###	0.5
1997-Aug-04 Mon	6.571	6.574	6.4	6.46	717,255	###	###	###	###
1997-Aug-01 Fri	6.421	###	###	###	874,070	0	88.6	88.6	0.0
1997-Jul-31 Thu	6.45	6.45	###	6.45			###	###	###
1997-Jul-30 Wed	###	6.49	###	6.45	945,551	###	31.8	31.8	###
1997-Jul-29 Tue	###	6.47	###	6.47	997,256	3,226,123	###	###	0.5
1997-Jul-28 Mon	###	6.43	6.184	###			###	###	0.0
1997-Jul-25 Fri	6.223	###	###	###			###	###	0.0
1997-Jul-24 Thu	###	###	###	###	1,780,729	0	###	###	0.0
1997-Jul-23 Wed	###	6.5	###	###	1,597,075	###	###	###	0.0
1997-Jul-22 Tue	6.356	6.42	###	6.42			80.7	80.7	0.5
1997-Jul-21 Mon	###	###	###	###	1,579,270	0	34.5	34.5	0.0
1997-Jul-18 Fri	6.376	6.55	###	6.4			71.6	71.6	0.5
1997-Jul-17 Thu	6.2	6.4	6.2	6.4			91.5	91.5	0.5
1997-Jul-16 Wed	###	###	###	###			###	###	0.0
1997-Jul-15 Tue	###	###	###	###	1,512,281	0	81.5	81.5	0.0
1997-Jul-14 Mon	###	###	###	###			77.3	77.3	0.0
1997-Jul-11 Fri	###	6	###	6	1,990,941	5,972,823	84.6	84.6	0.4
1997-Jul-10 Thu	5.752	5.81	5.71	5.8			70.5	70.5	0.4
1997-Jul-09 Wed	###	5.78	###	5.77			73.8	73.8	0.4
1997-Jul-08 Tue	5.679	5.688	5.59	###	895,278	5,048,472	###	###	0.0
1997-Jul-07 Mon	5.683	5.72	###	5.71	576,826	1,649,722	87.2	87.2	0.4
1997-Jul-04 Fri	###	###	###	5.7			27.0	27.0	0.4
1997-Jul-03 Thu	5.75	5.8	5.74	5.75	1,431,081	###	72.4	72.4	###
1997-Jul-02 Wed	5.751	5.751	5.7	5.73			21.9	21.9	###
1997-Jul-01 Tue	5.53	5.72	5.522	###	2,933,186	###	88.9	88.9	0.0
1997-Jun-30 Mon	5.528	###	5.5	5.57	3,080,759	8,472,087	67.2	67.2	0.4
1997-Jun-27 Fri	5.48	5.52	5.47	5.51			###	###	###
1997-Jun-26 Thu	5.458	5.5	5.44	5.47	3,665,459	###	70.7	70.7	###
1997-Jun-25 Wed	###	5.49	5.42	5.44	845,672	4,613,140	###	###	0.4
1997-Jun-24 Tue	###	5.45	###	5.41	864,329	###	###	###	###
1997-Jun-23 Mon	###	###	5.44	5.45			28.4	28.4	###
1997-Jun-20 Fri	###	5.52	5.48	5.5			67.5	67.5	0.4
1997-Jun-19 Thu	5.474	5.5	5.47	5.49	1,287,876	###	72.5	72.5	0.4
1997-Jun-18 Wed	###	5.51	5.48	5.5	2,176,688	###	###	###	0.4
1997-Jun-17 Tue	###	5.52	5.48	5.5	1,898,983	###	71.0	71.0	0.4
1997-Jun-16 Mon	5.455	5.5	5.44	5.49	2,127,222	###	75.5	75.5	0.4
1997-Jun-13 Fri	###	5.43	###	5.41			###	###	###
1997-Jun-12 Thu	5.457	5.48	###	###			###	###	0.0
1997-Jun-11 Wed	5.548	5.58	5.46	5.47	1,773,949	###	###	###	###
1997-Jun-10 Tue	###	5.56	5.5	5.54			72.3	72.3	0.4
1997-Jun-06 Fri	###	###	5.47	5.5			28.8	28.8	0.4
1997-Jun-05 Thu	5.489	5.53	5.47	5.49			77.4	77.4	0.4
1997-Jun-04 Wed	###	5.53	5.45	5.49			24.3	24.3	0.4
1997-Jun-03 Tue	###	5.51	###	5.47			###	###	###
1997-Jun-02 Mon	###	5.44	###	5.42			72.7	72.7	0.4
1997-May-30 Fri	###	5.45	###	###	8,645,929	23,560,156	19.6	19.6	0.0
1997-May-29 Thu	###	###	5.4	5.41			###	###	###
1997-May-28 Wed	5.475	5.5	5.44	5.49			67.3	67.3	0.4
1997-May-27 Tue	5.5	5.54	5.47	5.48	901,148	###	###	###	###
1997-May-26 Mon	###	5.51	5.46	5.5			69.4	69.4	0.4
1997-May-23 Fri	###	5.48	###	5.45			26.2	26.2	###
1997-May-22 Thu	5.553	5.56	5.4	5.4	989,683	###	8.0	8.0	0.4
1997-May-21 Wed	###	5.622	5.54	5.55	913,971	5,100,872	###	###	###
1997-May-20 Tue	###	###	5.55	5.59			28.5	28.5	###
1997-May-19 Mon	5.57	###	5.53	5.58	1,543,171	###	###	###	0.4
1997-May-16 Fri	###	5.57	5.5	5.57			77.2	77.2	0.4
1997-May-15 Thu	5.52	5.58	5.45	###			###	###	0.0
1997-May-14 Wed	5.48	5.52	5.46	5.52	1,258,745	###	76.4	76.4	0.4
1997-May-13 Tue	5.575	5.575	5.45	5.52	2,135,071	11,769,578	###	###	0.4
1997-May-12 Mon	5.524	###	5.5	5.52	2,842,344	7,816,446	###	###	0.4
1997-May-09 Fri	5.23	5.55	###	###	2,309,279	6,408,249	###	###	0.0
1997-May-08 Thu	###	###	5.2	###			###	###	0.0
1997-May-07 Wed	5.144	5.23	###	5.23			86.8	86.8	###
1997-May-06 Tue	###	###	###	###			21.9	21.9	0.0
1997-May-05 Mon	###	###	###	###			###	###	0.0
1997-May-02 Fri	###	###	###	###	843,048	0	###	###	0.0
1997-May-01 Thu	###	###	###	###	1,752,980	0	21.5	21.5	0.0
1997-Apr-30 Wed	###	###	5	5	2,107,758	###	16.9	16.9	0.4
1997-Apr-29 Tue	4.983	###	###	5	1,531,246	0	###	###	0.4
1997-Apr-28 Mon	5.087	###	###	###			13.0	13.0	0.0
1997-Apr-24 Thu	5.052	###	###	###			###	###	0.0
1997-Apr-23 Wed	###	###	###	###	2,264,358	0	###	###	0.0
1997-Apr-22 Tue	4.922	###	4.88	4.89			19.2	19.2	###
1997-Apr-21 Mon	###	###	4.89	###			74.5	74.5	0.0
1997-Apr-18 Fri	4.845	###	4.82	###			72.0	72.0	0.0
1997-Apr-17 Thu	###	###	4.84	4.84			###	###	0.3
1997-Apr-16 Wed	###	###	###	###			20.2	20.2	0.0
1997-Apr-15 Tue	###	###	4.75	###	1,327,556	3,152,945	86.5	86.5	0.0
1997-Apr-14 Mon	4.725	4.8	###	4.73	788,926	1,893,422	###	###	0.3
1997-Apr-11 Fri	4.725	4.77	4.71	4.75			81.1	81.1	###
1997-Apr-10 Thu	4.758	4.758	4.71	4.71	9,194,989	43,529,077	18.1	18.1	###
1997-Apr-09 Wed	4.79	4.79	4.7	4.75	1,112,723	5,279,870	###	###	###
1997-Apr-08 Tue	4.74	4.74	4.7	4.72	2,956,477	13,954,571	###	###	0.3
1997-Apr-07 Mon	4.76	4.76	4.7	4.73			###	###	0.3
1997-Apr-04 Fri	###	4.78	###	4.74	1,667,188	3,984,579	75.1	75.1	0.3
1997-Apr-03 Thu	4.72	4.75	4.672	4.74	7,100,384	###	70.1	70.1	0.3
1997-Apr-02 Wed	5.022	###	###	5			###	###	0.4
1997-Apr-01 Tue	###	###	4.89	###			###	###	0.0
1997-Mar-27 Thu	4.888	###	4.888	4.9271			69.3	69.3	###
1997-Mar-26 Wed	###	4.8782	###	4.8684			80.7	80.7	0.3
1997-Mar-25 Tue	###	###	###	###			28.6	28.6	0.0
1997-Mar-24 Mon	4.7854	###	###	###			29.8	29.8	0.0
1997-Mar-21 Fri	4.6651	###	###	###			###	###	0.0
1997-Mar-20 Thu	4.6788	###	###	4.6729			24.1	24.1	###
1997-Mar-19 Wed	###	###	4.5752	###			###	###	0.0
1997-Mar-18 Tue	###	###	4.88	4.89	6,328,587	15,441,752	39.6	39.6	###
1997-Mar-17 Mon	5.026	5.056	###	###			###	###	0.0
1997-Mar-14 Fri	###	5	###	###	1,434,940	3,587,350	###	###	0.0
1997-Mar-13 Thu	###	###	###	###	3,199,273	0	###	###	0.0
1997-Mar-12 Wed	###	###	###	###	2,420,780	0	29.9	29.9	0.0
1997-Mar-11 Tue	###	5	###	###	2,569,086	###	79.8	79.8	0.0
1997-Mar-10 Mon	4.81	5	4.8	###	1,581,629	7,749,982	###	###	0.0
1997-Mar-07 Fri	4.726	4.81	4.71	4.78	2,100,326	9,997,551	79.2	79.2	###
1997-Mar-06 Thu	###	4.72	###	4.72	792,720	###	###	###	0.3
1997-Mar-05 Wed	###	###	4.49	###	1,330,582	2,987,156	91.9	91.9	0.0
1997-Mar-04 Tue	###	###	4.5	4.52	1,454,879	3,273,477	###	###	0.3
1997-Mar-03 Mon	###	###	4.54	###			###	###	0.0
1997-Feb-28 Fri	###	###	###	###	2,536,556	0	72.1	72.1	0.0
1997-Feb-27 Thu	###	###	###	###			79.1	79.1	0.0
1997-Feb-26 Wed	###	###	4.58	###			33.1	33.1	0.0
1997-Feb-25 Tue	###	###	4.58	###			12.7	12.7	0.0
1997-Feb-24 Mon	4.777	4.78	###	###			16.8	16.8	0.0
1997-Feb-21 Fri	4.722	4.76	4.71	4.75			69.0	69.0	###
1997-Feb-20 Thu	4.778	4.79	4.74	4.75			25.7	25.7	###
1997-Feb-19 Wed	###	4.85	4.77	4.78	1,547,251	7,442,277	25.6	25.6	###
1997-Feb-18 Tue	4.845	4.85	4.78	4.8	2,760,147	###	22.1	22.1	0.3
1997-Feb-17 Mon	4.787	4.86	4.784	4.84	672,372	3,242,177	77.2	77.2	0.3
1997-Feb-14 Fri	###	###	4.76	###	2,227,845	5,302,271	###	###	0.0
1997-Feb-13 Thu	###	###	4.81	4.88			###	###	0.3
1997-Feb-12 Wed	4.753	4.8	4.74	4.79			###	###	0.3
1997-Feb-11 Tue	4.71	4.74	###	4.74			###	###	0.3
1997-Feb-10 Mon	4.846	4.846	4.7	4.71	1,603,023	7,651,228	10.2	10.2	###
1997-Feb-07 Fri	4.84	4.88	4.82	4.83	745,380	###	###	###	0.3
1997-Feb-06 Thu	###	4.86	4.8	4.84	1,063,977	###	67.4	67.4	0.3
1997-Feb-05 Wed	4.81	4.88	4.79	4.84	686,421	3,318,845	###	###	0.3
1997-Feb-04 Tue	###	4.84	4.76	4.8	762,022	###	36.0	36.0	0.3
1997-Feb-03 Mon	4.779	4.83	4.759	4.83			79.2	79.2	0.3
1997-Jan-31 Fri	4.8	4.81	4.75	4.77			###	###	###
1997-Jan-30 Thu	4.852	4.852	4.76	4.77	912,820	###	###	###	###
1997-Jan-29 Wed	4.645	4.72	###	4.71			###	###	###
1997-Jan-28 Tue	###	4.7	###	###	2,269,772	###	###	###	0.0
1997-Jan-24 Fri	4.79	###	###	###			15.8	15.8	0.0
1997-Jan-23 Thu	###	4.86	4.76	4.8			###	###	0.3
1997-Jan-22 Wed	4.7159	###	4.7023	4.7023			30.0	30.0	0.3
1997-Jan-21 Tue	4.7687	###	4.6827	4.6827			###	###	0.3
1997-Jan-20 Mon	###	4.8	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	4.88	###			19.9	19.9	0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	5.024	###	###	###	1,685,059	0	###	###	0.0
1997-Jan-14 Tue	###	###	###	###	2,127,020	0	###	###	0.0
1997-Jan-13 Mon	###	###	###	###	333,920	0	25.8	25.8	0.0
1997-Jan-10 Fri	###	###	###	###	951,480	0	72.3	72.3	0.0
1997-Jan-09 Thu	5.042	###	###	###	900,279	0	77.0	77.0	0.0
1997-Jan-08 Wed	###	###	###	###	834,040	0	###	###	0.0
1997-Jan-07 Tue	###	###	5	###	1,469,876	###	29.4	29.4	0.0
1997-Jan-06 Mon	5.054	###	###	###			###	###	0.0
1997-Jan-03 Fri	5.075	###	5	5			###	###	0.4
1997-Jan-02 Thu	###	###	###	###			###	###	0.0
1996-Dec-31 Tue	###	###	###	###	1,406,083	0	###	###	0.0
1996-Dec-30 Mon	###	5.2	###	###			79.3	79.3	0.0
1996-Dec-27 Fri	###	###	###	###	171,846	0	###	###	0.0
1996-Dec-24 Tue	###	###	###	###			###	###	0.0
1996-Dec-23 Mon	###	###	###	###	955,977	0	###	###	0.0
1996-Dec-20 Fri	###	4.82	###	4.8			###	###	0.3
1996-Dec-19 Thu	4.541	###	###	###			###	###	0.0
1996-Dec-18 Wed	###	4.659	4.49	4.5			###	###	###
1996-Dec-17 Tue	4.655	4.7	###	###			21.0	21.0	0.0
1996-Dec-16 Mon	4.655	###	###	###	930,173	0	###	###	0.0
1996-Dec-13 Fri	4.741	4.744	###	###			###	###	0.0
1996-Dec-12 Thu	4.855	4.859	4.75	4.77	2,727,644	###	###	###	###
1996-Dec-11 Wed	###	###	4.86	###	651,553	1,583,273	###	###	0.0
1996-Dec-10 Tue	###	###	4.86	###	987,483	2,399,583	67.4	67.4	0.0
1996-Dec-09 Mon	4.83	4.87	4.79	4.84	608,742	2,940,223	###	###	0.3
1996-Dec-06 Fri	4.948	###	###	4.79	1,271,589	0	###	###	0.3
1996-Dec-05 Thu	###	###	###	###			25.2	25.2	0.0
1996-Dec-04 Wed	###	###	###	###			30.1	30.1	0.0
1996-Dec-03 Tue	###	5	###	###	2,355,373	###	72.8	72.8	0.0
1996-Dec-02 Mon	###	###	###	###			###	###	0.0
1996-Nov-29 Fri	###	###	###	5	1,403,277	0	###	###	0.4
1996-Nov-28 Thu	###	###	5	###	1,640,359	###	17.8	17.8	0.0
1996-Nov-27 Wed	###	###	###	###			###	###	0.0
1996-Nov-26 Tue	5.21	5.25	###	###			###	###	0.0
1996-Nov-25 Mon	###	###	5.2	5.2			###	###	###
1996-Nov-22 Fri	###	5.25	###	###	373,848	981,351	###	###	0.0
1996-Nov-21 Thu	###	###	###	###			30.6	30.6	0.0
1996-Nov-20 Wed	###	###	###	###	3,341,027	0	###	###	0.0
1996-Nov-19 Tue	###	5.2	###	###	1,170,622	###	19.6	19.6	0.0
1996-Nov-18 Mon	5.144	5.24	###	###			72.0	72.0	0.0
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	5	###	###			76.1	76.1	0.0
1996-Nov-13 Wed	###	###	###	###	490,945	0	###	###	0.0
1996-Nov-12 Tue	###	###	###	###	884,225	0	30.5	30.5	0.0
1996-Nov-11 Mon	###	###	###	###			77.8	77.8	0.0
1996-Nov-07 Thu	###	4.9271	###	4.8489			22.9	22.9	###
1996-Nov-06 Wed	5.041	###	5	###	649,077	###	###	###	0.0
1996-Nov-05 Tue	5.023	###	###	###	727,986	0	76.7	76.7	0.0
1996-Nov-04 Mon	5	###	###	###			###	###	0.0
1996-Nov-01 Fri	###	###	###	5	697,756	0	###	###	0.4
1996-Oct-31 Thu	###	###	###	###	900,426	0	84.8	84.8	0.0
1996-Oct-30 Wed	###	###	5	5			###	###	0.4
1996-Oct-29 Tue	5.043	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	###	###	###	1,078,182	0	###	###	0.0
1996-Oct-25 Fri	5.146	###	###	###	6,891,023	0	###	###	0.0
1996-Oct-24 Thu	###	###	5.0053	5.0346			###	###	###
1996-Oct-23 Wed	5.0972	###	5.0542	5.0542			22.2	22.2	###
1996-Oct-22 Tue	5.1285	5.1422	###	5.1226			29.2	29.2	0.4
1996-Oct-21 Mon	###	5.152	###	5.1324			78.2	78.2	###
1996-Oct-18 Fri	5.0522	###	5.0522	###			###	###	0.0
1996-Oct-17 Thu	###	###	5.0053	5.0542			###	###	###
1996-Oct-16 Wed	###	5.2585	###	###			22.0	22.0	0.0
1996-Oct-15 Tue	5.2575	5.279	###	5.279			76.2	76.2	0.4
1996-Oct-14 Mon	###	###	###	###			24.3	24.3	0.0
1996-Oct-11 Fri	###	###	###	###			63.4	63.4	0.0
1996-Oct-10 Thu	5.0953	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	5.1422			30.7	30.7	0.4
1996-Oct-08 Tue	5.2126	5.2126	###	###			25.4	25.4	0.0
1996-Oct-07 Mon	###	5.279	###	###			15.6	15.6	0.0
1996-Oct-04 Fri	5.279	5.2888	###	###			###	###	0.0
1996-Oct-03 Thu	5.2487	5.3279	5.2487	5.2888			76.8	76.8	0.4
1996-Oct-02 Wed	###	###	5.1324	###			###	###	0.0
1996-Oct-01 Tue	5.2253	###	###	###			###	###	0.0
1996-Sep-30 Mon	5.3142	5.3142	###	###			14.9	14.9	0.0
1996-Sep-27 Fri	###	5.2888	5.152	5.2888			###	###	0.4
1996-Sep-26 Thu	5.1246	###	5.1246	###			###	###	0.0
1996-Sep-25 Wed	5.0777	5.1422	###	5.1128			69.9	69.9	0.4
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	4.9173			88.4	88.4	###
1996-Sep-20 Fri	4.8059	4.888	###	4.888			###	###	###
1996-Sep-19 Thu	4.7189	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			27.7	27.7	0.0
1996-Sep-17 Tue	4.7883	###	###	###			###	###	0.0
1996-Sep-16 Mon	4.8029	###	###	###			27.1	27.1	0.0
1996-Sep-13 Fri	4.7287	###	4.7287	###			###	###	0.0
1996-Sep-12 Thu	###	###	4.6925	###			28.6	28.6	0.0
1996-Sep-11 Wed	4.8049	###	###	###			22.2	22.2	0.0
1996-Sep-10 Tue	4.8049	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			28.4	28.4	0.0
1996-Sep-06 Fri	###	###	###	###			75.0	75.0	0.0
1996-Sep-05 Thu	###	###	4.8	###			72.8	72.8	0.0
1996-Sep-04 Wed	###	###	###	###			75.9	75.9	0.0
1996-Sep-03 Tue	###	###	###	###			83.2	83.2	0.0
1996-Sep-02 Mon	###	###	4.7023	###			79.9	79.9	0.0
1996-Aug-30 Fri	###	###	4.6847	###			###	###	0.0
1996-Aug-29 Thu	###	###	4.7023	###			###	###	0.0
1996-Aug-28 Wed	###	###	###	###			###	###	0.0
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	###	###	###	###			###	###	0.0
1996-Aug-22 Thu	###	###	###	###			###	###	0.0
1996-Aug-21 Wed	4.5947	###	4.5947	###			###	###	0.0
1996-Aug-20 Tue	4.7189	###	###	###			###	###	0.0
1996-Aug-19 Mon	4.6182	###	4.6143	###			87.7	87.7	0.0
1996-Aug-16 Fri	4.5458	4.5849	4.5458	4.5849			###	###	0.3
1996-Aug-15 Thu	###	4.5556	###	4.5458			77.1	77.1	0.3
1996-Aug-14 Wed	4.4843	###	4.4579	###			73.0	73.0	0.0
1996-Aug-13 Tue	4.4686	###	4.4579	###			###	###	0.0
1996-Aug-12 Mon	###	4.5654	4.4676	4.4676			16.3	16.3	###
1996-Aug-09 Fri	4.5722	4.5752	###	4.5556			###	###	0.3
1996-Aug-08 Thu	4.5977	4.6045	4.5556	4.5654			###	###	###
1996-Aug-07 Wed	###	4.7023	4.5947	4.6143			12.4	12.4	###
1996-Aug-06 Tue	4.6925	###	4.6729	4.7023			###	###	0.3
1996-Aug-05 Mon	###	###	4.7023	###			73.8	73.8	0.0
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	4.7023	4.6143	###			24.6	24.6	0.0
1996-Jul-31 Wed	4.5527	###	4.5458	###			###	###	0.0
1996-Jul-30 Tue	###	###	4.4676	###			###	###	0.0
1996-Jul-29 Mon	4.5458	4.6045	###	###			26.1	26.1	0.0
1996-Jul-26 Fri	4.4872	4.5458	4.4872	###			###	###	0.0
1996-Jul-25 Thu	4.4481	4.4774	4.4481	4.4676			###	###	###
1996-Jul-24 Wed	###	###	###	4.4383			###	###	###
1996-Jul-23 Tue	4.4188	###	4.4188	4.4872			###	###	###
1996-Jul-22 Mon	4.4051	4.4481	###	4.4188			77.8	77.8	0.3
1996-Jul-19 Fri	###	4.4481	###	4.4481			###	###	0.3
1996-Jul-18 Thu	4.3572	4.3845	###	###			69.0	69.0	0.0
1996-Jul-17 Wed	4.3347	###	4.321	4.321			29.8	29.8	0.3
1996-Jul-16 Tue	###	###	###	###			38.8	38.8	0.0
1996-Jul-15 Mon	4.4178	4.4481	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	4.4383			87.8	87.8	###
1996-Jul-11 Thu	###	4.4383	###	4.4383			85.6	85.6	###
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	4.3884	###	###	###			###	###	0.0
1996-Jul-08 Mon	###	###	###	###			90.3	90.3	0.0
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	4.4383	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	4.321	###			34.1	34.1	0.0
1996-Jul-02 Tue	###	###	###	###			75.5	75.5	0.0
1996-Jul-01 Mon	4.322	###	4.2623	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 02:40:52 thru 2025-05-23 02:40:55 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000