(TAH) TABCORP HOLDINGS LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-Apr-19 07:15:52 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TAH) TABCORP HOLDINGS LIMITED Daily Prices...

TOC Company Info for TAH Limits

Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code	TAH
Listing Name	TABCORP HOLDINGS LIMITED
GICS Sector	Consumer Services
ISIN Name	TABCORP HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAH8

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

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	18.78	283,249,142	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TAH Bottom

End of day Prices (full format),

9600 Days for (TAH) TABCORP HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.28
2024-Apr-18 Thu	0.725	###	0.7125	0.72			###	###	###
2024-Apr-17 Wed	###	0.7375	0.7	0.73			###	###	0.1
2024-Apr-16 Tue	0.72	0.73	0.7	0.7	16,322,776	11,670,784	25.5	25.5	###
2024-Apr-15 Mon	0.73	0.74	0.725	###			78.6	78.6	0.0
2024-Apr-12 Fri	###	0.755	0.725	0.75			###	###	###
2024-Apr-11 Thu	0.73	0.745	0.725	0.74	3,918,972	2,880,444	75.4	75.4	0.1
2024-Apr-10 Wed	###	0.75	0.73	0.74			###	###	0.1
2024-Apr-09 Tue	0.75	0.76	0.75	0.75			66.4	66.4	###
2024-Apr-08 Mon	0.755	0.7575	0.745	0.75			###	###	###
2024-Apr-05 Fri	0.745	0.755	0.74	0.75			73.8	73.8	###
2024-Apr-04 Thu	0.75	0.755	0.745	0.75	8,689,123	6,516,842	64.6	64.6	###
2024-Apr-03 Wed	0.75	0.755	0.745	0.745			###	###	###
2024-Apr-02 Tue	0.755	0.76	0.7475	0.75	3,061,785	2,307,820	31.6	31.6	###
2024-Mar-28 Thu	###	0.77	0.7475	0.755			###	###	###
2024-Mar-27 Wed	0.75	0.77	0.75	###	3,311,075	###	###	###	0.0
2024-Mar-26 Tue	0.75	0.76	0.745	0.75	2,785,576	2,096,145	###	###	###
2024-Mar-25 Mon	0.76	0.77	0.745	0.75	3,646,680	###	24.2	24.2	###
2024-Mar-22 Fri	0.77	0.78	0.76	0.76			###	###	0.1
2024-Mar-21 Thu	0.785	0.8	0.775	0.78	4,447,543	3,502,440	24.7	24.7	0.1
2024-Mar-20 Wed	0.8	0.8	0.78	0.785	9,442,779	###	21.3	21.3	###
2024-Mar-19 Tue	0.76	0.8	0.75	0.8	11,754,185	###	93.2	93.2	0.1
2024-Mar-18 Mon	###	0.76	0.73	0.76			###	###	0.1
2024-Mar-15 Fri	0.74	0.74	0.71	0.725			###	###	###
2024-Mar-14 Thu	###	###	0.76	###	3,640,275	###	###	###	0.0
2024-Mar-13 Wed	###	0.7975	0.78	0.785			###	###	###
2024-Mar-12 Tue	0.8	0.81	0.785	###	3,727,887	2,972,989	###	###	0.0
2024-Mar-11 Mon	0.8	0.81	0.79	###	3,295,951	###	###	###	0.0
2024-Mar-08 Fri	0.81	0.8125	###	0.8			24.0	24.0	0.1
2024-Mar-07 Thu	0.79	0.8	0.78	0.8			76.0	76.0	0.1
2024-Mar-06 Wed	0.78	0.785	###	0.785	5,103,942	###	72.4	72.4	###
2024-Mar-05 Tue	###	0.78	0.725	0.78	7,177,385	5,400,982	###	###	0.1
2024-Mar-04 Mon	0.74	0.75	###	###			32.6	32.6	0.0
2024-Mar-01 Fri	0.76	0.78	###	###	9,578,450	###	###	###	0.0
2024-Feb-29 Thu	0.75	0.785	0.74	0.75	14,370,374	###	61.6	61.6	###
2024-Feb-28 Wed	0.73	0.745	0.7175	0.745	74,068,349	54,162,480	###	###	###
2024-Feb-27 Tue	###	0.74	0.7	0.725			82.0	82.0	###
2024-Feb-26 Mon	0.71	0.755	###	###			###	###	0.0
2024-Feb-23 Fri	###	###	0.655	###	10,845,949	3,552,048	###	###	0.0
2024-Feb-22 Thu	0.7	0.7	###	###	39,465,385	13,812,884	5.3	5.3	0.0
2024-Feb-21 Wed	0.745	0.745	0.725	0.725	3,405,877	###	###	###	###
2024-Feb-20 Tue	0.745	0.75	0.72	###	9,078,529	###	23.9	23.9	0.0
2024-Feb-19 Mon	0.745	0.755	0.74	0.745			69.6	69.6	###
2024-Feb-16 Fri	0.75	0.755	###	0.745	3,237,181	###	29.6	29.6	###
2024-Feb-15 Thu	0.75	0.755	###	###	8,664,880	###	18.7	18.7	0.0
2024-Feb-14 Wed	###	0.77	0.75	0.75			15.8	15.8	###
2024-Feb-13 Tue	0.775	0.7775	0.77	0.775			###	###	0.1
2024-Feb-12 Mon	0.8	###	0.77	0.775			###	###	0.1
2024-Feb-09 Fri	0.81	0.81	###	###			###	###	0.0
2024-Feb-08 Thu	0.8	0.81	0.8	0.81			77.7	77.7	0.1
2024-Feb-07 Wed	0.785	0.81	0.785	0.8	5,925,158	###	79.6	79.6	0.1
2024-Feb-06 Tue	0.79	0.8	0.785	0.785			29.8	29.8	###
2024-Feb-05 Mon	0.82	0.825	###	0.8	2,117,626	873,520	24.0	24.0	0.1
2024-Feb-02 Fri	0.845	0.845	0.825	###	4,529,445	3,782,086	###	###	0.0
2024-Feb-01 Thu	0.79	0.85	0.78	0.84	9,548,486	###	93.8	93.8	###
2024-Jan-31 Wed	###	0.81	0.76	0.8	7,481,822	###	###	###	0.1
2024-Jan-30 Tue	0.755	###	0.75	0.76			71.8	71.8	0.1
2024-Jan-29 Mon	0.74	0.75	0.73	0.745	2,439,670	1,805,355	###	###	###
2024-Jan-25 Thu	0.74	0.74	0.725	###	3,181,424	###	26.1	26.1	0.0
2024-Jan-24 Wed	###	###	0.725	###			68.7	68.7	0.0
2024-Jan-23 Tue	0.725	0.73	0.72	0.73	4,636,742	###	###	###	0.1
2024-Jan-22 Mon	0.71	0.725	###	###	7,363,146	2,669,140	###	###	0.0
2024-Jan-19 Fri	0.72	0.725	###	0.71			###	###	###
2024-Jan-18 Thu	0.7	0.71	0.7	0.71	3,506,227	###	###	###	###
2024-Jan-17 Wed	0.73	0.73	###	###	6,095,183	2,224,741	15.0	15.0	0.0
2024-Jan-16 Tue	0.74	0.7425	0.725	0.73			###	###	0.1
2024-Jan-15 Mon	0.75	0.755	0.73	0.75	6,073,640	4,509,677	70.8	70.8	###
2024-Jan-12 Fri	0.755	0.76	0.745	0.755	2,663,571	###	###	###	###
2024-Jan-11 Thu	0.76	###	0.745	0.75	6,328,758	###	23.3	23.3	###
2024-Jan-10 Wed	0.77	0.78	0.75	0.755	7,751,627	###	18.8	18.8	###
2024-Jan-09 Tue	0.8	0.8	###	###			9.8	9.8	0.0
2024-Jan-08 Mon	0.78	0.79	0.77	0.785			82.2	82.2	###
2024-Jan-05 Fri	0.78	0.785	###	0.78			70.5	70.5	0.1
2024-Jan-04 Thu	0.8	0.8	0.78	0.78			###	###	0.1
2024-Jan-03 Wed	0.82	0.8225	0.8	0.8			###	###	0.1
2024-Jan-02 Tue	0.825	###	0.825	0.825			###	###	0.1
2023-Dec-29 Fri	0.83	0.84	0.82	###	3,405,273	2,826,376	###	###	0.0
2023-Dec-28 Thu	0.83	0.84	0.8175	###			###	###	0.0
2023-Dec-27 Wed	0.855	0.855	0.82	0.825	6,287,182	###	###	###	0.1
2023-Dec-22 Fri	0.85	0.855	0.83	0.84			###	###	###
2023-Dec-21 Thu	0.86	###	0.83	0.85			###	###	###
2023-Dec-20 Wed	0.86	0.875	0.8375	###			###	###	0.0
2023-Dec-19 Tue	0.875	0.8825	0.84	0.86	18,918,626	###	###	###	###
2023-Dec-18 Mon	0.85	###	0.845	###			###	###	0.0
2023-Dec-15 Fri	0.71	0.74	0.71	###			85.8	85.8	0.0
2023-Dec-14 Thu	###	###	0.685	###	20,158,644	###	###	###	0.0
2023-Dec-13 Wed	###	0.685	0.675	###	6,500,644	###	69.0	69.0	0.0
2023-Dec-12 Tue	###	0.685	0.6775	###			69.8	69.8	0.0
2023-Dec-11 Mon	###	###	0.675	###			28.3	28.3	0.0
2023-Dec-08 Fri	0.685	###	###	###	4,598,627	0	###	###	0.0
2023-Dec-07 Thu	###	0.7	0.685	###	5,901,059	4,086,483	67.4	67.4	0.0
2023-Dec-06 Wed	###	0.7	0.685	0.7			###	###	###
2023-Dec-05 Tue	###	0.71	###	###			26.1	26.1	0.0
2023-Dec-04 Mon	0.71	###	0.7	0.71			###	###	###
2023-Dec-01 Fri	###	0.72	0.6875	###			###	###	0.0
2023-Nov-30 Thu	###	###	0.7125	0.72			###	###	###
2023-Nov-29 Wed	0.725	0.74	0.725	0.725			###	###	###
2023-Nov-28 Tue	0.72	0.7325	0.7175	0.725	4,036,686	###	71.4	71.4	###
2023-Nov-27 Mon	0.745	0.745	0.71	0.72			###	###	###
2023-Nov-24 Fri	0.74	0.755	0.73	0.74	2,700,340	###	67.8	67.8	0.1
2023-Nov-23 Thu	0.75	0.75	0.73	0.745	3,763,043	2,784,651	###	###	###
2023-Nov-22 Wed	0.73	0.755	0.72	0.75	25,529,542	###	###	###	###
2023-Nov-21 Tue	0.76	0.7625	0.725	0.725	6,052,527	###	###	###	###
2023-Nov-20 Mon	0.76	###	0.75	0.76			###	###	0.1
2023-Nov-17 Fri	###	0.7725	0.755	0.755			23.8	23.8	###
2023-Nov-16 Thu	0.8	0.8	0.76	0.76			9.8	9.8	0.1
2023-Nov-15 Wed	0.785	###	0.775	0.79	6,372,678	###	###	###	###
2023-Nov-14 Tue	0.8	0.8	0.775	0.78			###	###	0.1
2023-Nov-13 Mon	0.77	###	0.755	0.79			87.9	87.9	###
2023-Nov-10 Fri	0.78	0.7875	0.77	0.78	9,006,854	7,014,087	68.8	68.8	0.1
2023-Nov-09 Thu	0.81	0.81	0.785	###			###	###	0.0
2023-Nov-08 Wed	###	0.8225	0.8025	###	7,554,041	6,137,658	###	###	0.0
2023-Nov-07 Tue	0.81	0.82	0.8	0.8	3,391,745	###	22.6	22.6	0.1
2023-Nov-06 Mon	0.82	###	###	0.82	3,803,089	0	###	###	0.1
2023-Nov-03 Fri	0.825	0.83	0.81	###			21.4	21.4	0.0
2023-Nov-02 Thu	0.82	###	0.81	###	6,258,655	2,534,755	###	###	0.0
2023-Nov-01 Wed	###	0.8125	0.775	0.81			###	###	0.1
2023-Oct-31 Tue	0.76	0.79	0.76	0.775	7,985,685	###	###	###	0.1
2023-Oct-30 Mon	0.775	0.785	0.76	###	7,298,329	5,637,959	27.4	27.4	0.0
2023-Oct-27 Fri	0.8	###	0.78	0.78			###	###	0.1
2023-Oct-26 Thu	0.81	0.81	0.785	0.79			19.1	19.1	###
2023-Oct-25 Wed	0.85	0.85	0.8125	###			10.6	10.6	0.0
2023-Oct-24 Tue	0.84	0.8575	0.84	0.85	4,960,387	4,210,128	###	###	###
2023-Oct-23 Mon	0.85	0.86	0.84	0.845	3,013,856	2,561,777	###	###	###
2023-Oct-20 Fri	0.86	0.8675	0.85	0.86			###	###	###
2023-Oct-19 Thu	0.855	0.87	0.85	0.87			###	###	0.1
2023-Oct-18 Wed	###	###	0.86	0.87	7,118,159	###	16.3	16.3	0.1
2023-Oct-17 Tue	###	0.9075	0.89	0.89			28.3	28.3	###
2023-Oct-16 Mon	###	0.9125	0.885	###			###	###	0.0
2023-Oct-13 Fri	###	0.9175	###	###	8,765,945	4,021,377	###	###	0.0
2023-Oct-12 Thu	###	###	0.86	###	14,144,151	6,081,984	###	###	0.0
2023-Oct-11 Wed	###	0.985	###	0.975	5,877,359	###	74.1	74.1	###
2023-Oct-10 Tue	###	###	0.955	###	3,155,328	###	###	###	0.0
2023-Oct-09 Mon	0.955	###	###	###	2,718,127	0	###	###	0.0
2023-Oct-06 Fri	###	###	###	0.955			85.5	85.5	0.1
2023-Oct-05 Thu	0.945	0.945	###	###	2,307,949	###	29.7	29.7	0.0
2023-Oct-04 Wed	###	###	###	###	8,065,049	0	###	###	0.0
2023-Oct-03 Tue	###	###	###	0.945	5,617,944	0	###	###	0.1
2023-Oct-02 Mon	###	0.9475	###	###	8,845,351	4,190,485	69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###			13.2	13.2	0.0
2023-Sep-28 Thu	###	###	###	###	7,498,359	0	###	###	0.0
2023-Sep-27 Wed	###	1	0.955	###			###	###	0.0
2023-Sep-26 Tue	###	###	###	###	6,081,059	0	28.1	28.1	0.0
2023-Sep-25 Mon	0.975	###	0.975	###			###	###	0.0
2023-Sep-22 Fri	###	###	0.955	###			78.2	78.2	0.0
2023-Sep-21 Thu	###	0.985	###	###			33.5	33.5	0.0
2023-Sep-20 Wed	0.985	###	###	0.985			74.4	74.4	###
2023-Sep-19 Tue	1	1	0.985	###	3,036,885	###	###	###	0.0
2023-Sep-18 Mon	###	###	###	1	2,662,825	0	###	###	###
2023-Sep-15 Fri	###	###	###	###			17.6	17.6	0.0
2023-Sep-14 Thu	###	###	1	###	2,924,923	###	###	###	0.0
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	1.025	###	###	1.025			###	###	###
2023-Sep-11 Mon	1.025	###	###	###			81.0	81.0	0.0
2023-Sep-08 Fri	###	###	###	###			21.0	21.0	0.0
2023-Sep-07 Thu	###	###	###	###			###	###	0.0
2023-Sep-06 Wed	1.085	###	###	###	4,417,570	0	18.2	18.2	0.0
2023-Sep-05 Tue	###	###	###	###	3,267,551	0	69.7	69.7	0.0
2023-Sep-04 Mon	###	1.1175	1.085	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	###	1.085	###	3,778,051	###	71.7	71.7	0.0
2023-Aug-31 Thu	###	###	1.085	###			###	###	0.0
2023-Aug-30 Wed	###	###	###	###	6,769,654	0	84.8	84.8	0.0
2023-Aug-29 Tue	###	1.085	1.055	1.085	7,327,252	7,840,159	80.9	80.9	0.1
2023-Aug-28 Mon	###	###	1.0125	###	12,692,820	6,425,740	###	###	0.0
2023-Aug-25 Fri	###	###	###	###	10,617,855	0	###	###	0.0
2023-Aug-24 Thu	###	###	###	###	10,420,225	0	###	###	0.0
2023-Aug-23 Wed	###	###	###	###	1,984,824	0	###	###	0.0
2023-Aug-22 Tue	1.045	###	###	###			###	###	0.0
2023-Aug-21 Mon	1.045	###	1.045	###			75.9	75.9	0.0
2023-Aug-18 Fri	###	1.055	1.045	###	2,565,353	2,693,620	65.8	65.8	0.0
2023-Aug-17 Thu	1.055	###	1.045	###	5,486,349	###	###	###	0.0
2023-Aug-16 Wed	1.055	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	###	1.0575	###	2,736,827	###	###	###	0.0
2023-Aug-14 Mon	###	1.0775	1.055	###			37.5	37.5	0.0
2023-Aug-11 Fri	1.075	###	###	###			27.7	27.7	0.0
2023-Aug-10 Thu	1.075	1.075	###	###			###	###	0.0
2023-Aug-09 Wed	###	1.075	###	###	2,158,372	1,160,124	71.2	71.2	0.0
2023-Aug-08 Tue	1.075	###	###	1.075			75.7	75.7	###
2023-Aug-07 Mon	###	1.085	###	1.075			###	###	###
2023-Aug-04 Fri	###	###	###	1.075	4,812,877	0	###	###	###
2023-Aug-03 Thu	1.045	1.055	###	1.045			###	###	0.1
2023-Aug-02 Wed	###	1.055	1.045	###			75.3	75.3	0.0
2023-Aug-01 Tue	###	###	###	###	10,680,940	0	###	###	0.0
2023-Jul-31 Mon	###	###	1.045	1.055	11,576,457	###	###	###	0.1
2023-Jul-28 Fri	###	1.0825	1.045	###	8,254,052	8,780,247	22.4	22.4	0.0
2023-Jul-27 Thu	###	###	1.075	###			9.2	9.2	0.0
2023-Jul-26 Wed	###	###	1.0975	###	3,330,872	###	66.3	66.3	0.0
2023-Jul-25 Tue	###	###	1.1125	###	4,944,350	###	23.4	23.4	0.0
2023-Jul-24 Mon	###	###	1.1175	###	3,081,251	1,721,648	73.3	73.3	0.0
2023-Jul-21 Fri	1.125	1.125	###	1.125	4,875,181	2,742,289	69.8	69.8	###
2023-Jul-20 Thu	###	###	1.125	1.125	4,520,925	2,543,020	###	###	###
2023-Jul-19 Wed	###	1.1325	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###	3,618,580	0	###	###	0.0
2023-Jul-17 Mon	###	###	1.125	###			###	###	0.0
2023-Jul-14 Fri	###	###	###	###	3,515,873	0	###	###	0.0
2023-Jul-13 Thu	###	1.125	###	1.125	6,665,981	###	###	###	###
2023-Jul-12 Wed	###	###	###	###			31.4	31.4	0.0
2023-Jul-11 Tue	###	###	1.0775	###	6,608,887	###	76.1	76.1	0.0
2023-Jul-10 Mon	###	###	1.075	1.085			###	###	0.1
2023-Jul-07 Fri	###	1.125	1.1125	###			77.1	77.1	0.0
2023-Jul-06 Thu	###	###	###	1.125			###	###	###
2023-Jul-05 Wed	###	###	1.1125	###			27.9	27.9	0.0
2023-Jul-04 Tue	###	###	1.1125	1.125			61.3	61.3	###
2023-Jul-03 Mon	###	###	###	1.125	4,020,378	0	###	###	###
2023-Jun-30 Fri	###	###	###	###	5,488,425	0	79.4	79.4	0.0
2023-Jun-29 Thu	###	1.0975	1.075	###	6,414,956	6,968,245	72.4	72.4	0.0
2023-Jun-28 Wed	###	1.085	###	1.075	5,746,828	3,117,654	###	###	###
2023-Jun-27 Tue	###	###	###	###	4,672,529	0	###	###	0.0
2023-Jun-26 Mon	###	1.0875	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	###	###	3,516,420	0	31.5	31.5	0.0
2023-Jun-22 Thu	###	###	###	###	6,160,644	0	25.9	25.9	0.0
2023-Jun-21 Wed	###	###	###	###			70.1	70.1	0.0
2023-Jun-20 Tue	###	###	###	###			71.9	71.9	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	###	###	###	###			15.4	15.4	0.0
2023-Jun-15 Thu	###	1.1425	1.125	###			###	###	0.0
2023-Jun-14 Wed	###	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	1.155	###	1.145			77.3	77.3	###
2023-Jun-09 Fri	###	1.1425	###	###	5,394,372	###	74.5	74.5	0.0
2023-Jun-08 Thu	1.145	###	1.1325	###			40.7	40.7	0.0
2023-Jun-07 Wed	###	1.1525	1.1275	1.145	5,625,525	###	81.6	81.6	###
2023-Jun-06 Tue	1.145	###	###	1.125			24.3	24.3	###
2023-Jun-05 Mon	###	###	1.145	1.155	7,278,775	###	40.0	40.0	0.1
2023-Jun-02 Fri	###	###	1.145	###	4,793,220	###	###	###	0.0
2023-Jun-01 Thu	1.145	1.155	###	###			69.9	69.9	0.0
2023-May-31 Wed	###	1.1425	###	###			81.7	81.7	0.0
2023-May-30 Tue	###	###	1.125	###			29.3	29.3	0.0
2023-May-29 Mon	###	###	###	1.155			79.7	79.7	0.1
2023-May-26 Fri	###	###	###	1.125			71.7	71.7	###
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	1.125	###	###	###			40.1	40.1	0.0
2023-May-23 Tue	###	1.155	1.125	###			36.0	36.0	0.0
2023-May-22 Mon	###	###	###	###	9,691,526	0	42.4	42.4	0.0
2023-May-19 Fri	###	###	1.0925	###	10,682,757	5,835,456	24.9	24.9	0.0
2023-May-18 Thu	###	###	###	###			###	###	0.0
2023-May-17 Wed	###	1.1225	###	###	6,690,923	3,755,280	###	###	0.0
2023-May-16 Tue	###	1.1125	###	###			79.4	79.4	0.0
2023-May-15 Mon	###	1.1125	###	###			###	###	0.0
2023-May-12 Fri	###	###	###	###			77.8	77.8	0.0
2023-May-11 Thu	###	###	1.085	###	9,205,758	4,994,123	###	###	0.0
2023-May-10 Wed	1.085	###	###	###	10,635,848	0	###	###	0.0
2023-May-09 Tue	###	1.085	1.055	###	5,490,221	###	73.6	73.6	0.0
2023-May-08 Mon	###	###	###	###			29.8	29.8	0.0
2023-May-05 Fri	###	###	###	###			79.4	79.4	0.0
2023-May-04 Thu	###	###	###	1.075	7,147,520	0	82.4	82.4	###
2023-May-03 Wed	###	###	1.055	###			###	###	0.0
2023-May-02 Tue	###	###	###	1.075			84.5	84.5	###
2023-May-01 Mon	1.055	###	###	###	15,911,081	0	###	###	0.0
2023-Apr-28 Fri	1.055	1.0625	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	1.055			###	###	0.1
2023-Apr-26 Wed	###	###	###	1.055	26,474,622	0	###	###	0.1
2023-Apr-24 Mon	###	###	1.0525	###			71.6	71.6	0.0
2023-Apr-21 Fri	###	###	###	1.055	5,047,371	0	32.6	32.6	0.1
2023-Apr-20 Thu	###	###	1.055	###			32.0	32.0	0.0
2023-Apr-19 Wed	###	###	###	###	4,161,753	0	77.3	77.3	0.0
2023-Apr-18 Tue	###	###	###	###	8,051,786	0	###	###	0.0
2023-Apr-17 Mon	###	1.075	1.0525	###	3,749,859	###	###	###	0.0
2023-Apr-14 Fri	###	###	###	1.055	6,762,182	0	25.0	25.0	0.1
2023-Apr-13 Thu	###	###	1.055	1.055	28,024,572	###	###	###	0.1
2023-Apr-12 Wed	###	1.075	1.055	###			79.1	79.1	0.0
2023-Apr-11 Tue	###	1.075	###	###			63.9	63.9	0.0
2023-Apr-06 Thu	###	###	###	###			###	###	0.0
2023-Apr-05 Wed	###	###	###	1.045	6,771,359	0	32.9	32.9	0.1
2023-Apr-04 Tue	###	1.055	###	###			82.7	82.7	0.0
2023-Apr-03 Mon	###	###	###	###	6,508,280	0	###	###	0.0
2023-Mar-31 Fri	###	###	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	1	###	###			###	###	0.0
2023-Mar-28 Tue	0.985	###	0.975	0.975			###	###	###
2023-Mar-27 Mon	0.985	1	###	0.985			###	###	###
2023-Mar-24 Fri	###	###	###	0.985			###	###	###
2023-Mar-23 Thu	###	0.985	###	0.975	7,160,741	###	###	###	###
2023-Mar-22 Wed	1	1	0.985	###	6,971,441	6,919,155	34.5	34.5	0.0
2023-Mar-21 Tue	###	0.9975	0.985	###			###	###	0.0
2023-Mar-20 Mon	0.975	###	0.9675	0.975			78.5	78.5	###
2023-Mar-17 Fri	###	0.985	###	0.975			###	###	###
2023-Mar-16 Thu	0.985	###	###	###			###	###	0.0
2023-Mar-15 Wed	0.975	1.0025	###	0.985	10,618,445	###	76.2	76.2	###
2023-Mar-14 Tue	0.975	###	###	###	12,976,748	0	35.2	35.2	0.0
2023-Mar-13 Mon	###	###	###	###	9,875,841	0	81.4	81.4	0.0
2023-Mar-10 Fri	0.985	###	###	###			80.2	80.2	0.0
2023-Mar-09 Thu	###	###	###	1			###	###	###
2023-Mar-08 Wed	###	###	###	###			24.1	24.1	0.0
2023-Mar-07 Tue	1.025	1.0275	1.0075	###			28.8	28.8	0.0
2023-Mar-06 Mon	###	###	###	###			71.4	71.4	0.0
2023-Mar-03 Fri	###	###	###	###	7,631,950	0	21.8	21.8	0.0
2023-Mar-02 Thu	###	1.055	1.025	###			79.3	79.3	0.0
2023-Mar-01 Wed	###	1.025	###	1.025	12,420,127	###	###	###	###
2023-Feb-28 Tue	###	###	###	###			65.5	65.5	0.0
2023-Feb-27 Mon	###	###	###	###			###	###	0.0
2023-Feb-24 Fri	0.975	###	0.975	###			90.7	90.7	0.0
2023-Feb-23 Thu	1	###	0.975	###	27,269,722	13,293,989	30.8	30.8	0.0
2023-Feb-22 Wed	###	###	###	###	56,319,287	0	###	###	0.0
2023-Feb-21 Tue	###	###	1	###	15,245,285	7,622,642	82.9	82.9	0.0
2023-Feb-20 Mon	###	###	1	1			14.5	14.5	###
2023-Feb-17 Fri	1.025	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###			###	###	0.0
2023-Feb-15 Wed	###	###	1.025	###	2,090,740	###	75.4	75.4	0.0
2023-Feb-14 Tue	###	###	1	###			###	###	0.0
2023-Feb-13 Mon	###	1.0175	###	1	6,336,843	###	33.0	33.0	###
2023-Feb-10 Fri	1.025	1.0325	###	1.025	7,118,684	3,675,020	73.9	73.9	###
2023-Feb-09 Thu	1.025	###	###	###			###	###	0.0
2023-Feb-08 Wed	###	1.0525	###	###	12,280,925	###	88.7	88.7	0.0
2023-Feb-07 Tue	###	###	###	###	11,164,177	0	###	###	0.0
2023-Feb-06 Mon	###	###	###	###			85.2	85.2	0.0
2023-Feb-03 Fri	###	###	1.025	1.025			###	###	###
2023-Feb-02 Thu	###	###	###	###			17.8	17.8	0.0
2023-Feb-01 Wed	1.045	###	###	1.045			69.4	69.4	0.1
2023-Jan-31 Tue	###	1.0725	###	###			30.5	30.5	0.0
2023-Jan-30 Mon	###	###	1.055	###	9,116,577	###	###	###	0.0
2023-Jan-27 Fri	###	###	###	###	11,682,521	0	###	###	0.0
2023-Jan-25 Wed	1.125	###	1.0975	###			###	###	0.0
2023-Jan-24 Tue	###	###	###	###	3,087,726	0	###	###	0.0
2023-Jan-23 Mon	###	###	###	1.125	3,099,581	0	32.7	32.7	###
2023-Jan-20 Fri	###	###	###	###	8,662,852	0	###	###	0.0
2023-Jan-19 Thu	###	###	###	###			73.6	73.6	0.0
2023-Jan-18 Wed	###	###	1.0925	###			26.0	26.0	0.0
2023-Jan-17 Tue	###	###	1.0925	###	21,319,843	###	###	###	0.0
2023-Jan-16 Mon	###	###	###	###			27.9	27.9	0.0
2023-Jan-13 Fri	###	###	1.0925	###	8,540,779	###	74.5	74.5	0.0
2023-Jan-12 Thu	###	1.1125	###	###			27.5	27.5	0.0
2023-Jan-11 Wed	###	###	###	###			60.0	60.0	0.0
2023-Jan-10 Tue	###	###	###	###	5,731,479	0	###	###	0.0
2023-Jan-09 Mon	1.125	###	1.085	###	6,499,055	###	15.8	15.8	0.0
2023-Jan-06 Fri	###	1.1425	###	###			17.8	17.8	0.0
2023-Jan-05 Thu	###	1.145	1.1175	1.125			17.9	17.9	###
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	###	1.075	###	6,146,689	3,303,845	88.4	88.4	0.0
2022-Dec-30 Fri	###	1.085	###	1.075	2,051,354	1,112,859	27.7	27.7	###
2022-Dec-29 Thu	1.075	###	1.055	###			###	###	0.0
2022-Dec-28 Wed	###	1.085	###	1.075	2,386,545	###	###	###	###
2022-Dec-23 Fri	###	###	1.055	###	1,652,024	871,442	30.6	30.6	0.0
2022-Dec-22 Thu	###	###	###	###	5,581,155	0	###	###	0.0
2022-Dec-21 Wed	1.045	1.085	1.045	###	6,529,228	6,953,627	83.5	83.5	0.0
2022-Dec-20 Tue	###	1.0525	1.025	1.045			###	###	0.1
2022-Dec-19 Mon	###	1.055	###	###			78.7	78.7	0.0
2022-Dec-16 Fri	###	1.0875	###	###			13.7	13.7	0.0
2022-Dec-15 Thu	###	###	###	###	8,401,244	0	87.0	87.0	0.0
2022-Dec-14 Wed	###	1.085	###	###			###	###	0.0
2022-Dec-13 Tue	###	1.085	1.0575	###	5,972,442	6,397,978	###	###	0.0
2022-Dec-12 Mon	###	###	1.055	###			###	###	0.0
2022-Dec-09 Fri	1.075	1.075	###	###			32.6	32.6	0.0
2022-Dec-08 Thu	###	1.0725	###	###			75.9	75.9	0.0
2022-Dec-07 Wed	###	1.085	###	###	5,100,926	2,767,252	73.2	73.2	0.0
2022-Dec-06 Tue	###	###	1.055	###			78.8	78.8	0.0
2022-Dec-05 Mon	###	1.075	1.055	###			73.8	73.8	0.0
2022-Dec-02 Fri	###	###	1.045	1.055	4,628,182	2,418,225	###	###	0.1
2022-Dec-01 Thu	###	###	1.045	###			###	###	0.0
2022-Nov-30 Wed	###	###	1.0325	###	12,153,653	6,274,323	69.1	69.1	0.0
2022-Nov-29 Tue	###	1.055	1.025	###			###	###	0.0
2022-Nov-28 Mon	###	###	1.025	###	4,327,929	###	###	###	0.0
2022-Nov-25 Fri	1.025	###	###	###	3,812,740	0	77.6	77.6	0.0
2022-Nov-24 Thu	1.025	1.0325	###	###	2,545,678	###	###	###	0.0
2022-Nov-23 Wed	###	###	###	###			25.2	25.2	0.0
2022-Nov-22 Tue	1.045	###	###	###			###	###	0.0
2022-Nov-21 Mon	###	###	###	###			###	###	0.0
2022-Nov-18 Fri	###	1.045	1.025	1.045			###	###	0.1
2022-Nov-17 Thu	###	###	###	###	9,497,547	0	86.4	86.4	0.0
2022-Nov-16 Wed	###	###	###	###	4,987,722	0	71.8	71.8	0.0
2022-Nov-15 Tue	###	###	1	###			37.6	37.6	0.0
2022-Nov-14 Mon	###	###	0.975	###	9,299,272	###	34.3	34.3	0.0
2022-Nov-11 Fri	###	###	1	###			###	###	0.0
2022-Nov-10 Thu	###	###	0.975	1	7,279,674	3,548,841	###	###	###
2022-Nov-09 Wed	###	1	###	0.985	9,024,825	###	###	###	###
2022-Nov-08 Tue	0.945	0.985	0.945	0.975			87.6	87.6	###
2022-Nov-07 Mon	###	###	###	###	10,912,425	0	###	###	0.0
2022-Nov-04 Fri	###	0.955	###	###	11,791,676	5,630,525	###	###	0.0
2022-Nov-03 Thu	###	###	0.9525	###	8,109,626	###	69.6	69.6	0.0
2022-Nov-02 Wed	0.975	###	###	###			32.0	32.0	0.0
2022-Nov-01 Tue	###	###	###	0.975			###	###	###
2022-Oct-31 Mon	###	###	###	###	10,576,742	0	29.9	29.9	0.0
2022-Oct-28 Fri	0.985	0.985	###	###			###	###	0.0
2022-Oct-27 Thu	###	1	0.975	0.985			26.6	26.6	###
2022-Oct-26 Wed	###	###	###	0.985	20,534,921	0	82.5	82.5	###
2022-Oct-25 Tue	0.955	###	0.9525	0.975			86.2	86.2	###
2022-Oct-24 Mon	###	###	0.945	###			###	###	0.0
2022-Oct-21 Fri	###	0.955	###	0.955	13,170,785	6,289,049	75.9	75.9	0.1
2022-Oct-20 Thu	0.955	###	0.945	###	8,807,555	###	###	###	0.0
2022-Oct-19 Wed	###	###	0.955	###			67.9	67.9	0.0
2022-Oct-18 Tue	###	###	0.945	0.955			###	###	0.1
2022-Oct-17 Mon	###	0.955	###	0.945			###	###	0.1
2022-Oct-14 Fri	###	###	0.945	0.955			###	###	0.1
2022-Oct-13 Thu	0.955	###	0.945	###			###	###	0.0
2022-Oct-12 Wed	0.945	###	###	###	9,743,324	0	83.5	83.5	0.0
2022-Oct-11 Tue	###	###	0.945	0.945			###	###	0.1
2022-Oct-10 Mon	###	0.985	###	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	0.955			83.3	83.3	0.1
2022-Oct-06 Thu	###	0.975	0.925	###	19,080,442	###	23.2	23.2	0.0
2022-Oct-05 Wed	0.955	0.975	###	0.955	21,346,649	###	62.6	62.6	0.1
2022-Oct-04 Tue	###	###	###	###	16,652,985	0	73.9	73.9	0.0
2022-Oct-03 Mon	###	0.925	###	0.925	12,292,586	5,685,321	89.2	89.2	###
2022-Sep-30 Fri	###	###	###	###			18.0	18.0	0.0
2022-Sep-29 Thu	###	###	###	0.955			36.5	36.5	0.1
2022-Sep-28 Wed	###	0.9625	###	0.955			###	###	0.1
2022-Sep-27 Tue	###	0.945	###	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###			###	###	0.0
2022-Sep-23 Fri	###	0.975	###	###	10,322,354	5,032,147	26.5	26.5	0.0
2022-Sep-21 Wed	###	###	###	###			84.2	84.2	0.0
2022-Sep-20 Tue	0.985	1	###	0.985	9,760,429	###	###	###	###
2022-Sep-19 Mon	###	###	0.955	0.975			###	###	###
2022-Sep-16 Fri	###	###	0.9325	###			95.2	95.2	0.0
2022-Sep-15 Thu	###	###	0.925	###			###	###	0.0
2022-Sep-14 Wed	###	###	###	###			###	###	0.0
2022-Sep-13 Tue	###	0.955	###	###			22.0	22.0	0.0
2022-Sep-12 Mon	###	0.9525	###	0.945			75.2	75.2	0.1
2022-Sep-09 Fri	###	0.9425	###	###			64.8	64.8	0.0
2022-Sep-08 Thu	###	###	###	###	10,643,528	0	66.1	66.1	0.0
2022-Sep-07 Wed	###	0.945	###	###	22,120,521	10,451,946	###	###	0.0
2022-Sep-06 Tue	###	0.925	###	###	16,360,384	7,566,677	###	###	0.0
2022-Sep-05 Mon	###	###	###	0.925	13,751,858	0	21.7	21.7	###
2022-Sep-02 Fri	0.955	###	0.945	###	13,076,274	###	40.2	40.2	0.0
2022-Sep-01 Thu	0.985	0.985	0.945	0.955	16,184,356	###	23.6	23.6	0.1
2022-Aug-31 Wed	###	###	###	###			81.4	81.4	0.0
2022-Aug-30 Tue	###	###	###	###			60.9	60.9	0.0
2022-Aug-29 Mon	###	###	0.985	###	20,242,758	9,969,558	###	###	0.0
2022-Aug-26 Fri	1.025	###	###	###			###	###	0.0
2022-Aug-25 Thu	###	1.0175	0.9725	###			88.2	88.2	0.0
2022-Aug-24 Wed	###	0.975	0.9425	###	25,981,228	###	###	###	0.0
2022-Aug-23 Tue	###	###	###	###			80.2	80.2	0.0
2022-Aug-22 Mon	0.945	0.9475	0.925	0.925			###	###	###
2022-Aug-19 Fri	###	###	0.945	0.955			74.2	74.2	0.1
2022-Aug-18 Thu	###	###	0.945	0.955	10,430,082	###	41.7	41.7	0.1
2022-Aug-17 Wed	0.955	0.975	0.955	###	8,255,547	###	###	###	0.0
2022-Aug-16 Tue	###	###	###	###			73.0	73.0	0.0
2022-Aug-15 Mon	0.955	0.9725	0.9525	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	0.945			###	###	0.1
2022-Aug-11 Thu	###	0.9725	###	###	18,043,885	###	###	###	0.0
2022-Aug-10 Wed	###	0.975	0.955	###			###	###	0.0
2022-Aug-09 Tue	###	###	###	0.975	14,186,286	0	67.9	67.9	###
2022-Aug-08 Mon	###	###	###	###			###	###	0.0
2022-Aug-05 Fri	###	###	0.9725	0.975			17.7	17.7	###
2022-Aug-04 Thu	###	1	###	###			77.4	77.4	0.0
2022-Aug-03 Wed	1	###	0.985	###			23.7	23.7	0.0
2022-Aug-02 Tue	###	###	###	###			###	###	0.0
2022-Aug-01 Mon	###	1	0.985	###			###	###	0.0
2022-Jul-29 Fri	###	###	###	###			19.0	19.0	0.0
2022-Jul-28 Thu	###	###	###	###			19.3	19.3	0.0
2022-Jul-27 Wed	###	###	###	1.025			82.2	82.2	###
2022-Jul-26 Tue	###	###	1	###	14,538,142	7,269,071	###	###	0.0
2022-Jul-25 Mon	###	###	1.0025	###	9,875,373	###	41.3	41.3	0.0
2022-Jul-22 Fri	1	###	###	###			###	###	0.0
2022-Jul-21 Thu	###	1.025	1	###			22.2	22.2	0.0
2022-Jul-20 Wed	###	###	1.0075	###			###	###	0.0
2022-Jul-19 Tue	###	###	0.9875	###			###	###	0.0
2022-Jul-18 Mon	###	1.0275	###	###			27.7	27.7	0.0
2022-Jul-15 Fri	###	###	1	###			###	###	0.0
2022-Jul-14 Thu	###	1.025	###	###	8,999,821	###	###	###	0.0
2022-Jul-13 Wed	###	1.025	###	###			26.7	26.7	0.0
2022-Jul-12 Tue	###	###	###	###			34.5	34.5	0.0
2022-Jul-11 Mon	1.045	1.045	###	###	14,673,059	7,666,673	###	###	0.0
2022-Jul-08 Fri	1.055	###	###	1.045	16,184,650	0	###	###	0.1
2022-Jul-07 Thu	1.055	###	###	###			###	###	0.0
2022-Jul-06 Wed	###	1.075	###	###			28.6	28.6	0.0
2022-Jul-05 Tue	###	###	1.055	###			70.0	70.0	0.0
2022-Jul-04 Mon	1.075	###	1.055	###			###	###	0.0
2022-Jul-01 Fri	###	1.085	###	###	10,995,448	###	###	###	0.0
2022-Jun-30 Thu	###	1.085	###	###			###	###	0.0
2022-Jun-29 Wed	###	1.085	1.0525	###	11,298,944	12,075,746	78.3	78.3	0.0
2022-Jun-28 Tue	###	###	1.045	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	###	9,059,672	0	###	###	0.0
2022-Jun-24 Fri	###	1.075	###	1.045	13,836,488	###	14.7	14.7	0.1
2022-Jun-23 Thu	###	###	###	###			###	###	0.0
2022-Jun-22 Wed	1.085	1.085	###	###	15,689,721	8,511,673	###	###	0.0
2022-Jun-21 Tue	###	1.0875	1.045	###			###	###	0.0
2022-Jun-20 Mon	###	1.0625	###	1.055	16,312,785	###	###	###	0.1
2022-Jun-17 Fri	1	###	###	###	34,473,082	0	###	###	0.0
2022-Jun-16 Thu	###	###	###	###			72.5	72.5	0.0
2022-Jun-15 Wed	###	###	###	1	15,458,247	0	82.6	82.6	###
2022-Jun-14 Tue	0.985	0.985	###	0.985			75.0	75.0	###
2022-Jun-10 Fri	###	###	1	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	###			83.6	83.6	0.0
2022-Jun-08 Wed	0.975	###	###	1			###	###	###
2022-Jun-07 Tue	1	1	###	###	31,056,653	15,528,326	50.8	50.8	0.0
2022-Jun-06 Mon	###	###	###	###	18,575,650	0	###	###	0.0
2022-Jun-03 Fri	0.945	0.945	###	###			###	###	0.0
2022-Jun-02 Thu	###	0.9525	###	###			###	###	0.0
2022-Jun-01 Wed	###	0.955	###	###			###	###	0.0
2022-May-31 Tue	###	0.9725	###	###			11.4	11.4	0.0
2022-May-30 Mon	0.985	1	###	###			###	###	0.0
2022-May-27 Fri	###	###	###	###	32,534,443	0	###	###	0.0
2022-May-26 Thu	###	1	###	###	34,319,956	17,159,978	###	###	0.0
2022-May-25 Wed	###	1.025	0.975	###	61,974,689	61,974,689	###	###	0.0
2022-May-24 Tue	###	###	###	1.055	283,249,142	0	###	###	0.1
2022-May-23 Mon	###	5.46	###	###			###	###	0.0
2022-May-20 Fri	###	5.41	###	###			66.8	66.8	0.0
2022-May-19 Thu	5.27	###	5.25	5.29			65.4	65.4	0.4
2022-May-18 Wed	###	###	###	###	7,834,188	0	###	###	0.0
2022-May-17 Tue	###	###	###	###			70.9	70.9	0.0
2022-May-16 Mon	###	###	###	###			###	###	0.0
2022-May-13 Fri	###	###	###	###			25.8	25.8	0.0
2022-May-12 Thu	###	###	4.975	###	8,398,621	###	85.6	85.6	0.0
2022-May-11 Wed	###	###	###	###	9,958,824	0	66.8	66.8	0.0
2022-May-10 Tue	###	###	###	###	9,726,121	0	###	###	0.0
2022-May-09 Mon	###	###	###	###	9,726,121	0	###	###	0.0
2022-May-06 Fri	###	5.24	###	###			41.5	41.5	0.0
2022-May-05 Thu	5.25	###	5.22	5.29	4,789,150	12,499,681	###	###	0.4
2022-May-04 Wed	5.27	###	5.22	5.27			84.2	84.2	###
2022-May-03 Tue	###	###	5.28	5.29	3,596,628	###	49.1	49.1	0.4
2022-May-02 Mon	###	###	5.29	###			50.7	50.7	0.0
2022-Apr-29 Fri	5.43	5.53	5.42	5.46	7,725,845	###	###	###	###
2022-Apr-28 Thu	###	5.5	###	5.49	6,738,425	###	82.6	82.6	0.4
2022-Apr-27 Wed	###	###	5.29	###			77.1	77.1	0.0
2022-Apr-26 Tue	###	5.41	###	###	6,502,572	17,589,457	87.1	87.1	0.0
2022-Apr-22 Fri	###	5.41	###	5.4			75.6	75.6	0.4
2022-Apr-21 Thu	5.47	5.47	5.4	5.42	4,702,580	25,558,522	34.8	34.8	0.4
2022-Apr-20 Wed	###	5.43	###	5.42	5,440,384	14,770,642	78.4	78.4	0.4
2022-Apr-19 Tue	###	5.42	###	5.41			69.0	69.0	###
2022-Apr-14 Thu	5.42	5.44	###	###	5,122,451	###	###	###	0.0
2022-Apr-13 Wed	###	###	###	###	4,337,170	0	###	###	0.0
2022-Apr-12 Tue	5.42	5.43	###	###	3,840,953	10,428,187	41.2	41.2	0.0
2022-Apr-11 Mon	###	5.4	###	###			79.6	79.6	0.0
2022-Apr-08 Fri	5.46	5.46	###	###			###	###	0.0
2022-Apr-07 Thu	###	5.46	###	5.4	4,582,781	###	77.4	77.4	0.4
2022-Apr-06 Wed	###	5.46	###	5.45	5,442,084	14,856,889	83.3	83.3	###
2022-Apr-05 Tue	5.5	5.5	5.41	5.44	5,154,258	28,116,477	37.4	37.4	0.4
2022-Apr-04 Mon	5.53	5.53	5.46	5.46	4,823,481	26,505,028	25.9	25.9	###
2022-Apr-01 Fri	###	5.52	###	5.5	6,543,320	###	###	###	0.4
2022-Mar-31 Thu	###	###	5.27	###			###	###	0.0
2022-Mar-30 Wed	5.25	5.25	###	5.21			34.7	34.7	0.4
2022-Mar-29 Tue	###	5.23	###	5.2			77.8	77.8	###
2022-Mar-28 Mon	###	###	###	###			###	###	0.0
2022-Mar-25 Fri	5	###	###	###			###	###	0.0
2022-Mar-24 Thu	###	###	###	5			66.9	66.9	0.4
2022-Mar-23 Wed	###	###	###	###			73.3	73.3	0.0
2022-Mar-22 Tue	###	5	###	###			66.8	66.8	0.0
2022-Mar-21 Mon	###	###	###	###	1,765,955	0	29.0	29.0	0.0
2022-Mar-18 Fri	###	###	###	###	5,900,889	0	63.4	63.4	0.0
2022-Mar-17 Thu	###	###	###	###	4,770,847	0	18.4	18.4	0.0
2022-Mar-16 Wed	###	###	###	###	2,899,840	0	64.8	64.8	0.0
2022-Mar-15 Tue	###	###	###	###			45.1	45.1	0.0
2022-Mar-14 Mon	5	###	###	###	3,127,846	0	38.4	38.4	0.0
2022-Mar-11 Fri	###	###	###	###			###	###	0.0
2022-Mar-10 Thu	###	###	###	###	4,043,279	0	64.2	64.2	0.0
2022-Mar-09 Wed	###	###	###	5	5,429,489	0	###	###	0.4
2022-Mar-08 Tue	###	###	4.88	###			###	###	0.0
2022-Mar-07 Mon	5	###	4.89	###	5,435,951	###	42.1	42.1	0.0
2022-Mar-04 Fri	###	###	###	###	4,764,825	0	83.5	83.5	0.0
2022-Mar-03 Thu	###	###	###	###	6,451,272	0	37.5	37.5	0.0
2022-Mar-02 Wed	###	###	###	###	6,070,678	0	###	###	0.0
2022-Mar-01 Tue	###	###	###	###	4,166,776	0	###	###	0.0
2022-Feb-28 Mon	###	###	###	###			75.2	75.2	0.0
2022-Feb-25 Fri	###	###	###	###	17,096,485	0	###	###	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	5	###	4,746,971	11,867,427	56.3	56.3	0.0
2022-Feb-22 Tue	###	###	###	###	6,232,525	0	59.2	59.2	0.0
2022-Feb-21 Mon	5.21	5.23	###	###	4,114,943	10,760,575	###	###	0.0
2022-Feb-18 Fri	###	###	5.25	5.25	4,921,826	###	17.2	17.2	0.4
2022-Feb-17 Thu	###	5.45	###	###			76.8	76.8	0.0
2022-Feb-16 Wed	###	###	###	###	4,700,727	0	###	###	0.0
2022-Feb-15 Tue	###	###	###	###	14,091,128	0	###	###	0.0
2022-Feb-14 Mon	###	5.24	###	5.2			87.6	87.6	###
2022-Feb-11 Fri	###	5.2	###	###	6,433,249	16,726,447	###	###	0.0
2022-Feb-10 Thu	5.28	###	5.21	5.24	4,362,987	11,365,581	###	###	0.4
2022-Feb-09 Wed	5.26	###	###	5.25			32.1	32.1	0.4
2022-Feb-08 Tue	###	###	###	5.26			###	###	0.4
2022-Feb-07 Mon	###	5.27	###	5.23	6,340,342	###	77.2	77.2	###
2022-Feb-04 Fri	###	5.2	###	5.2			72.6	72.6	###
2022-Feb-03 Thu	###	###	###	###	3,845,981	0	###	###	0.0
2022-Feb-02 Wed	5	###	5	###			82.5	82.5	0.0
2022-Feb-01 Tue	4.87	###	4.87	5	4,019,188	9,786,722	81.5	81.5	0.4
2022-Jan-31 Mon	4.82	###	4.82	###	3,018,984	7,275,751	###	###	0.0
2022-Jan-28 Fri	###	###	4.78	4.85	17,594,887	42,051,779	###	###	###
2022-Jan-27 Thu	###	###	4.81	4.86	6,669,625	16,040,448	36.4	36.4	0.3
2022-Jan-25 Tue	###	###	###	5			69.9	69.9	0.4
2022-Jan-24 Mon	###	###	###	###	3,330,148	0	79.3	79.3	0.0
2022-Jan-21 Fri	###	###	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	###	###	3,464,720	0	###	###	0.0
2022-Jan-19 Wed	###	###	###	###			84.9	84.9	0.0
2022-Jan-18 Tue	5.2	5.21	###	###			27.9	27.9	0.0
2022-Jan-17 Mon	###	5.23	###	5.22	3,033,457	###	###	###	0.4
2022-Jan-14 Fri	###	5.23	###	###	5,024,588	###	75.6	75.6	0.0
2022-Jan-13 Thu	###	5.2	###	5.2			77.0	77.0	###
2022-Jan-12 Wed	###	5.2	###	###	3,117,648	8,105,884	66.5	66.5	0.0
2022-Jan-11 Tue	5	5.145	5	###			###	###	0.0
2022-Jan-10 Mon	5	###	5	###			84.1	84.1	0.0
2022-Jan-07 Fri	###	###	###	###	2,032,781	0	###	###	0.0
2022-Jan-06 Thu	###	###	###	###			###	###	0.0
2022-Jan-05 Wed	###	5.21	###	###	2,042,855	###	42.4	42.4	0.0
2022-Jan-04 Tue	###	5.24	###	5.23			###	###	###
2021-Dec-31 Fri	###	###	###	###	1,420,287	0	13.4	13.4	0.0
2021-Dec-30 Thu	###	###	###	###	1,398,725	0	###	###	0.0
2021-Dec-29 Wed	###	5.25	###	###			###	###	0.0
2021-Dec-24 Fri	###	###	5	###	1,259,357	###	###	###	0.0
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	###	###	###	###	3,190,971	0	75.5	75.5	0.0
2021-Dec-21 Tue	###	###	###	5	2,673,621	0	79.1	79.1	0.4
2021-Dec-20 Mon	###	###	###	###	3,953,373	0	79.8	79.8	0.0
2021-Dec-17 Fri	5	5	4.88	4.88			###	###	0.3
2021-Dec-16 Thu	###	###	###	###	4,825,347	0	###	###	0.0
2021-Dec-15 Wed	###	###	###	###			###	###	0.0
2021-Dec-14 Tue	###	###	5	###	3,135,170	7,837,925	69.7	69.7	0.0
2021-Dec-13 Mon	###	###	5	###	2,893,287	###	32.9	32.9	0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###			28.7	28.7	0.0
2021-Dec-08 Wed	###	###	###	###	4,138,289	0	###	###	0.0
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	###	4.955	###			###	###	0.0
2021-Dec-02 Thu	4.84	###	4.84	###	4,307,724	###	88.4	88.4	0.0
2021-Dec-01 Wed	###	###	###	###	5,346,453	0	21.4	21.4	0.0
2021-Nov-30 Tue	###	###	###	###			62.1	62.1	0.0
2021-Nov-29 Mon	###	###	###	###	8,541,355	0	###	###	0.0
2021-Nov-26 Fri	###	###	###	###	4,999,185	0	49.8	49.8	0.0
2021-Nov-25 Thu	###	5.22	###	5.22			###	###	0.4
2021-Nov-24 Wed	5.2	5.23	###	###	6,271,320	###	42.7	42.7	0.0
2021-Nov-23 Tue	###	5.24	###	5.22	5,016,847	###	82.9	82.9	0.4
2021-Nov-22 Mon	###	5.2	###	###	4,602,722	11,967,077	###	###	0.0
2021-Nov-19 Fri	5.24	5.24	###	###			###	###	0.0
2021-Nov-18 Thu	###	5.24	###	###	8,218,775	###	###	###	0.0
2021-Nov-17 Wed	###	5.225	###	###			71.8	71.8	0.0
2021-Nov-16 Tue	###	###	###	###			###	###	0.0
2021-Nov-15 Mon	###	###	###	###	5,015,353	0	65.1	65.1	0.0
2021-Nov-12 Fri	###	###	###	###			###	###	0.0
2021-Nov-11 Thu	###	###	###	###	4,278,927	0	###	###	0.0
2021-Nov-10 Wed	5.23	5.23	###	5.2	5,728,473	14,979,956	###	###	###
2021-Nov-09 Tue	###	5.26	###	###			68.1	68.1	0.0
2021-Nov-08 Mon	5.2	###	###	5.23			77.2	77.2	###
2021-Nov-05 Fri	5.2	5.24	###	5.24			75.4	75.4	0.4
2021-Nov-04 Thu	###	5.26	###	5.25	4,527,720	###	77.2	77.2	0.4
2021-Nov-03 Wed	###	5.21	###	###	5,569,482	###	41.7	41.7	0.0
2021-Nov-02 Tue	###	###	###	###			74.1	74.1	0.0
2021-Nov-01 Mon	###	###	###	###			74.4	74.4	0.0
2021-Oct-29 Fri	5	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	###	7,771,589	0	###	###	0.0
2021-Oct-27 Wed	5	###	4.955	###	6,126,482	15,178,359	76.5	76.5	0.0
2021-Oct-26 Tue	###	###	###	###	4,471,554	0	36.8	36.8	0.0
2021-Oct-25 Mon	###	###	###	###	2,742,584	0	###	###	0.0
2021-Oct-22 Fri	###	###	###	###			70.1	70.1	0.0
2021-Oct-21 Thu	###	5.025	###	5			77.2	77.2	0.4
2021-Oct-20 Wed	###	###	###	5	9,370,784	0	35.2	35.2	0.4
2021-Oct-19 Tue	5.22	5.26	###	###	4,471,120	11,759,045	###	###	0.0
2021-Oct-18 Mon	###	###	5.21	5.23			###	###	###
2021-Oct-15 Fri	###	###	5.25	5.29	11,697,088	30,704,856	33.3	33.3	0.4
2021-Oct-14 Thu	5.2	5.29	###	5.26	10,655,477	###	###	###	0.4
2021-Oct-13 Wed	###	###	###	###	7,727,327	0	73.2	73.2	0.0
2021-Oct-12 Tue	5	###	###	###			77.4	77.4	0.0
2021-Oct-11 Mon	###	###	###	###	6,122,441	0	###	###	0.0
2021-Oct-08 Fri	5.2	5.2	###	###			18.5	18.5	0.0
2021-Oct-07 Thu	###	###	###	###	13,025,657	0	###	###	0.0
2021-Oct-06 Wed	5	###	###	###	6,843,473	0	40.0	40.0	0.0
2021-Oct-05 Tue	###	###	4.89	###	11,353,745	###	###	###	0.0
2021-Oct-04 Mon	4.87	###	4.87	###	2,682,844	6,532,725	85.7	85.7	0.0
2021-Oct-01 Fri	4.86	4.925	4.84	###			###	###	0.0
2021-Sep-30 Thu	4.85	###	4.82	###	7,254,673	###	###	###	0.0
2021-Sep-29 Wed	4.72	4.84	###	4.82	12,922,888	31,273,388	82.9	82.9	0.3
2021-Sep-28 Tue	4.81	4.83	4.78	4.78			46.4	46.4	###
2021-Sep-27 Mon	4.83	4.88	4.82	4.82			###	###	0.3
2021-Sep-24 Fri	4.88	###	4.8	4.82			32.2	32.2	0.3
2021-Sep-23 Thu	4.85	###	4.84	4.88			###	###	0.3
2021-Sep-22 Wed	###	###	4.57	4.81	10,802,088	24,682,771	###	###	###
2021-Sep-21 Tue	4.77	4.85	4.77	4.84	6,134,050	29,504,780	###	###	0.3
2021-Sep-20 Mon	4.82	4.88	4.78	4.79	5,075,383	###	63.8	63.8	0.3
2021-Sep-17 Fri	4.87	###	4.85	4.87	26,921,975	65,285,789	67.4	67.4	0.3
2021-Sep-16 Thu	4.8	###	4.79	4.85	11,206,341	26,839,186	###	###	###
2021-Sep-15 Wed	4.82	4.89	4.77	4.83	8,246,476	39,830,479	67.4	67.4	0.3
2021-Sep-14 Tue	###	###	4.82	4.85	6,329,485	15,254,058	###	###	###
2021-Sep-13 Mon	###	###	4.87	4.88			###	###	0.3
2021-Sep-10 Fri	###	###	4.87	4.89			20.1	20.1	###
2021-Sep-09 Thu	###	###	4.88	4.89			42.5	42.5	###
2021-Sep-08 Wed	###	###	###	5			###	###	0.4
2021-Sep-07 Tue	###	###	###	5	4,746,550	0	###	###	0.4
2021-Sep-06 Mon	4.87	###	4.83	###	7,875,021	19,018,175	###	###	0.0
2021-Sep-03 Fri	4.85	###	4.85	4.87			###	###	0.3
2021-Sep-02 Thu	4.86	4.88	4.82	4.84	2,897,355	14,052,171	37.0	37.0	0.3
2021-Sep-01 Wed	4.81	###	4.79	4.85	2,632,529	###	70.9	70.9	###
2021-Aug-31 Tue	4.8	4.82	4.77	4.79	5,284,653	###	###	###	0.3
2021-Aug-30 Mon	4.81	4.85	4.8	4.82			65.8	65.8	0.3
2021-Aug-27 Fri	4.76	4.83	4.76	4.81			###	###	###
2021-Aug-26 Thu	4.86	###	4.77	4.81	7,498,443	17,883,786	###	###	###
2021-Aug-25 Wed	###	###	4.84	4.87	7,800,823	###	###	###	0.3
2021-Aug-24 Tue	###	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	###	4.88	###			###	###	0.0
2021-Aug-20 Fri	4.82	###	4.82	###			88.6	88.6	0.0
2021-Aug-19 Thu	4.77	###	4.73	4.82	8,992,284	21,266,751	###	###	0.3
2021-Aug-18 Wed	###	###	4.8	4.81	7,331,453	17,595,487	###	###	###
2021-Aug-17 Tue	4.89	###	4.84	4.85			50.2	50.2	###
2021-Aug-16 Mon	###	###	###	###			###	###	0.0
2021-Aug-13 Fri	###	###	###	###			###	###	0.0
2021-Aug-12 Thu	###	5	###	###	3,056,051	7,640,127	34.1	34.1	0.0
2021-Aug-11 Wed	###	###	###	###	3,312,225	0	###	###	0.0
2021-Aug-10 Tue	5	###	###	###			###	###	0.0
2021-Aug-09 Mon	###	###	###	###	3,904,222	0	###	###	0.0
2021-Aug-06 Fri	###	###	###	5			###	###	0.4
2021-Aug-05 Thu	###	###	###	###			###	###	0.0
2021-Aug-04 Wed	###	###	###	###	3,752,472	0	###	###	0.0
2021-Aug-03 Tue	###	5	4.925	###			39.0	39.0	0.0
2021-Aug-02 Mon	###	###	###	###			###	###	0.0
2021-Jul-30 Fri	###	###	###	###			29.5	29.5	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	###			80.9	80.9	0.0
2021-Jul-27 Tue	###	###	4.88	4.89	8,692,957	###	###	###	###
2021-Jul-26 Mon	###	###	###	###	8,499,924	0	###	###	0.0
2021-Jul-23 Fri	###	###	4.86	###	4,020,181	###	###	###	0.0
2021-Jul-22 Thu	###	###	4.88	###			###	###	0.0
2021-Jul-21 Wed	###	###	4.84	4.87	4,332,740	###	###	###	0.3
2021-Jul-20 Tue	###	###	###	4.88			###	###	0.3
2021-Jul-19 Mon	4.81	4.89	4.79	4.85	3,406,124	16,485,640	###	###	###
2021-Jul-16 Fri	4.87	4.89	4.84	4.87			61.7	61.7	0.3
2021-Jul-15 Thu	4.82	4.87	###	4.86	5,921,174	14,418,058	###	###	0.3
2021-Jul-14 Wed	4.82	4.89	4.8	4.85			73.0	73.0	###
2021-Jul-13 Tue	4.76	4.82	4.73	4.8	6,391,723	30,520,477	73.7	73.7	0.3
2021-Jul-12 Mon	4.82	4.85	###	4.74			###	###	0.3
2021-Jul-09 Fri	4.79	4.79	###	4.78	9,383,840	###	44.2	44.2	###
2021-Jul-08 Thu	4.84	4.86	4.76	4.8			###	###	0.3
2021-Jul-07 Wed	4.89	###	4.84	4.88			###	###	0.3
2021-Jul-06 Tue	###	###	4.89	###			32.3	32.3	0.0
2021-Jul-05 Mon	###	###	###	###	10,038,524	0	30.8	30.8	0.0
2021-Jul-02 Fri	5.2	5.22	###	5.2	5,403,283	###	###	###	###
2021-Jul-01 Thu	###	5.27	###	###			59.8	59.8	0.0
2021-Jun-30 Wed	5.21	5.22	###	###			31.7	31.7	0.0
2021-Jun-29 Tue	5.21	5.23	###	###			###	###	0.0
2021-Jun-28 Mon	###	5.24	###	5.22	1,658,625	###	###	###	0.4
2021-Jun-25 Fri	5.21	5.26	###	5.23	2,779,479	7,310,029	###	###	###
2021-Jun-24 Thu	###	###	###	###	3,111,055	0	###	###	0.0
2021-Jun-23 Wed	5.23	5.255	###	###			###	###	0.0
2021-Jun-22 Tue	5.23	###	5.2	5.26			###	###	0.4
2021-Jun-21 Mon	###	###	###	###			85.9	85.9	0.0
2021-Jun-18 Fri	###	###	###	###			###	###	0.0
2021-Jun-17 Thu	###	###	###	###			87.4	87.4	0.0
2021-Jun-16 Wed	###	###	###	###			35.8	35.8	0.0
2021-Jun-15 Tue	###	###	5	###			###	###	0.0
2021-Jun-11 Fri	###	###	###	###			23.2	23.2	0.0
2021-Jun-10 Thu	###	###	###	###			###	###	0.0
2021-Jun-09 Wed	###	###	###	###			41.3	41.3	0.0
2021-Jun-08 Tue	###	###	###	###			###	###	0.0
2021-Jun-07 Mon	###	###	###	###			###	###	0.0
2021-Jun-04 Fri	###	###	###	###			67.7	67.7	0.0
2021-Jun-03 Thu	###	5.22	###	###	4,539,943	11,849,251	27.9	27.9	0.0
2021-Jun-02 Wed	###	###	###	###			84.4	84.4	0.0
2021-Jun-01 Tue	###	###	###	###	4,181,650	0	###	###	0.0
2021-May-31 Mon	###	###	###	###			32.1	32.1	0.0
2021-May-28 Fri	5.2	5.27	###	###	8,734,754	23,016,076	29.4	29.4	0.0
2021-May-27 Thu	###	###	###	###			###	###	0.0
2021-May-26 Wed	###	###	###	###	2,908,779	0	30.3	30.3	0.0
2021-May-25 Tue	###	###	###	###			###	###	0.0
2021-May-24 Mon	###	###	###	5			44.0	44.0	0.4
2021-May-21 Fri	###	###	###	###	4,943,749	0	###	###	0.0
2021-May-20 Thu	5	###	###	###			###	###	0.0
2021-May-19 Wed	###	###	###	###	4,595,029	0	39.9	39.9	0.0
2021-May-18 Tue	###	###	5.045	###	3,230,644	###	###	###	0.0
2021-May-17 Mon	###	###	###	###	2,374,179	0	41.9	41.9	0.0
2021-May-14 Fri	###	###	###	###			###	###	0.0
2021-May-13 Thu	###	###	###	###	2,250,780	0	41.7	41.7	0.0
2021-May-12 Wed	###	###	###	###	3,401,173	0	###	###	0.0
2021-May-11 Tue	###	###	###	###			###	###	0.0
2021-May-10 Mon	###	###	###	###	1,941,472	0	76.6	76.6	0.0
2021-May-07 Fri	###	###	###	###			38.4	38.4	0.0
2021-May-06 Thu	###	###	###	###			78.2	78.2	0.0
2021-May-05 Wed	5	###	###	5			###	###	0.4
2021-May-04 Tue	###	###	###	###			73.9	73.9	0.0
2021-May-03 Mon	###	###	###	###			###	###	0.0
2021-Apr-30 Fri	###	###	###	###	4,852,857	0	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	6,655,075	0	###	###	0.0
2021-Apr-28 Wed	###	###	###	###			###	###	0.0
2021-Apr-27 Tue	###	5.025	###	5	6,460,081	16,230,953	###	###	0.4
2021-Apr-26 Mon	4.79	4.84	4.77	4.8	1,985,174	###	73.0	73.0	0.3
2021-Apr-23 Fri	4.83	4.88	4.78	4.83	2,930,873	###	67.1	67.1	0.3
2021-Apr-22 Thu	4.84	4.87	4.78	4.86			###	###	0.3
2021-Apr-21 Wed	4.78	4.81	4.7	4.8	3,614,183	17,185,440	72.6	72.6	0.3
2021-Apr-20 Tue	4.8	4.87	4.8	4.83	4,011,671	19,396,429	###	###	0.3
2021-Apr-19 Mon	###	###	4.84	4.85			###	###	###
2021-Apr-16 Fri	###	###	4.88	###	4,920,442	12,005,878	36.4	36.4	0.0
2021-Apr-15 Thu	###	###	###	###	2,748,158	0	63.7	63.7	0.0
2021-Apr-14 Wed	###	###	###	###	10,523,682	0	###	###	0.0
2021-Apr-13 Tue	###	###	###	###	4,357,421	0	75.8	75.8	0.0
2021-Apr-12 Mon	###	5	###	###	2,862,657	7,156,642	36.5	36.5	0.0
2021-Apr-09 Fri	###	###	4.88	###	2,567,176	###	###	###	0.0
2021-Apr-08 Thu	###	###	4.87	###			###	###	0.0
2021-Apr-07 Wed	4.85	###	4.82	4.89	8,133,643	19,602,079	72.9	72.9	###
2021-Apr-06 Tue	4.82	4.84	4.72	4.78			###	###	###
2021-Apr-01 Thu	###	4.73	###	4.71	3,154,278	###	62.6	62.6	###
2021-Mar-31 Wed	###	4.76	###	###	5,254,680	###	###	###	0.0
2021-Mar-30 Tue	4.72	4.76	###	###	4,107,386	9,775,578	###	###	0.0
2021-Mar-29 Mon	4.8	###	###	###	7,251,929	0	28.7	28.7	0.0
2021-Mar-26 Fri	###	###	4.8	4.82			19.8	19.8	0.3
2021-Mar-25 Thu	4.82	###	4.81	4.88			###	###	0.3
2021-Mar-24 Wed	4.82	###	4.77	4.83			###	###	0.3
2021-Mar-23 Tue	4.75	4.87	4.74	4.82			83.2	83.2	0.3
2021-Mar-22 Mon	4.71	4.85	###	4.78	7,288,524	17,674,670	###	###	###
2021-Mar-19 Fri	###	4.71	###	###	10,857,281	###	76.1	76.1	0.0
2021-Mar-18 Thu	###	4.75	###	###			###	###	0.0
2021-Mar-17 Wed	4.54	4.71	4.51	###	8,839,755	40,751,270	86.9	86.9	0.0
2021-Mar-16 Tue	###	###	4.56	###			31.2	31.2	0.0
2021-Mar-15 Mon	###	###	4.54	###			###	###	0.0
2021-Mar-12 Fri	###	###	4.56	###	4,602,556	10,493,827	###	###	0.0
2021-Mar-11 Thu	4.7	4.7	4.58	###	4,158,377	###	###	###	0.0
2021-Mar-10 Wed	4.7	4.72	4.58	4.58			20.2	20.2	0.3
2021-Mar-09 Tue	###	4.7	###	###	3,407,724	8,008,151	39.0	39.0	0.0
2021-Mar-08 Mon	###	###	4.57	4.58			###	###	0.3
2021-Mar-05 Fri	###	###	4.49	###			75.0	75.0	0.0
2021-Mar-04 Thu	###	4.71	4.55	###			###	###	0.0
2021-Mar-03 Wed	4.58	###	4.58	###	6,368,956	###	75.3	75.3	0.0
2021-Mar-02 Tue	###	###	4.57	4.57			###	###	###
2021-Mar-01 Mon	4.52	4.58	4.48	4.56	4,451,141	###	72.2	72.2	0.3
2021-Feb-26 Fri	###	4.49	###	4.45	12,286,287	###	80.3	80.3	0.3
2021-Feb-25 Thu	4.53	###	4.53	4.58	4,585,344	###	74.7	74.7	0.3
2021-Feb-24 Wed	4.51	4.545	4.44	4.48			45.6	45.6	###
2021-Feb-23 Tue	4.51	4.54	4.44	4.48	4,351,356	19,537,588	###	###	###
2021-Feb-22 Mon	4.52	###	4.49	4.54	5,922,623	13,296,288	###	###	0.3
2021-Feb-19 Fri	###	###	###	4.59	8,630,176	0	42.6	42.6	0.3
2021-Feb-18 Thu	4.5	4.73	4.46	###			90.6	90.6	0.0
2021-Feb-17 Wed	###	4.48	###	4.41	6,721,946	15,057,159	###	###	###
2021-Feb-16 Tue	4.46	4.48	4.4	4.46			66.1	66.1	0.3
2021-Feb-15 Mon	4.43	4.54	4.43	4.48	4,662,123	20,909,621	###	###	###
2021-Feb-12 Fri	4.48	4.52	4.42	4.44			37.7	37.7	0.3
2021-Feb-11 Thu	4.51	4.54	4.49	4.52			74.9	74.9	0.3
2021-Feb-10 Wed	4.57	###	4.5	4.57	3,778,720	8,502,120	66.2	66.2	###
2021-Feb-09 Tue	4.57	###	4.51	4.52	3,325,973	###	###	###	0.3
2021-Feb-08 Mon	###	4.74	4.57	###			78.8	78.8	0.0
2021-Feb-05 Fri	4.56	###	4.51	4.59			68.0	68.0	0.3
2021-Feb-04 Thu	4.55	4.57	4.47	4.5			39.4	39.4	###
2021-Feb-03 Wed	4.52	###	4.5	4.57			###	###	###
2021-Feb-02 Tue	###	4.58	###	4.46			###	###	0.3
2021-Feb-01 Mon	###	4.125	###	###			85.7	85.7	0.0
2021-Jan-29 Fri	###	###	###	###			40.9	40.9	0.0
2021-Jan-28 Thu	###	###	###	###	5,163,977	0	###	###	0.0
2021-Jan-27 Wed	4.29	4.29	###	###			###	###	0.0
2021-Jan-25 Mon	###	###	###	4.26			79.4	79.4	0.3
2021-Jan-22 Fri	###	###	4.125	###	4,514,975	###	75.0	75.0	0.0
2021-Jan-21 Thu	###	###	###	###	4,879,942	0	38.4	38.4	0.0
2021-Jan-20 Wed	###	4.125	###	###	6,833,359	###	61.3	61.3	0.0
2021-Jan-19 Tue	###	###	###	###	6,286,950	0	88.3	88.3	0.0
2021-Jan-18 Mon	###	4	3.925	###	3,805,974	15,081,171	39.1	39.1	0.0
2021-Jan-15 Fri	###	###	###	###			65.7	65.7	0.0
2021-Jan-14 Thu	###	###	###	4			###	###	0.3
2021-Jan-13 Wed	###	###	###	###			###	###	0.0
2021-Jan-12 Tue	###	###	###	###			26.1	26.1	0.0
2021-Jan-11 Mon	###	###	###	###	1,956,754	0	###	###	0.0
2021-Jan-08 Fri	###	###	###	###			69.3	69.3	0.0
2021-Jan-07 Thu	###	###	###	###	4,569,049	0	###	###	0.0
2021-Jan-06 Wed	###	###	###	###			71.3	71.3	0.0
2021-Jan-05 Tue	###	###	###	###			69.3	69.3	0.0
2021-Jan-04 Mon	###	4	3.89	###	3,096,885	###	76.1	76.1	0.0
2020-Dec-31 Thu	4	###	###	###	2,019,742	0	14.7	14.7	0.0
2020-Dec-30 Wed	4	###	4	###			###	###	0.0
2020-Dec-29 Tue	###	###	###	###	2,033,345	0	###	###	0.0
2020-Dec-24 Thu	4	4.025	###	###	1,960,227	3,944,956	65.3	65.3	0.0
2020-Dec-23 Wed	###	###	###	###			###	###	0.0
2020-Dec-22 Tue	###	###	3.89	###			###	###	0.0
2020-Dec-21 Mon	###	###	3.89	###	3,328,623	6,474,171	71.3	71.3	0.0
2020-Dec-18 Fri	###	###	###	4	10,280,887	0	76.4	76.4	0.3
2020-Dec-17 Thu	###	###	###	###	8,764,820	0	26.0	26.0	0.0
2020-Dec-16 Wed	###	###	###	###	8,184,871	0	###	###	0.0
2020-Dec-15 Tue	4	###	3.875	###	6,771,686	13,120,141	###	###	0.0
2020-Dec-14 Mon	###	###	###	###	5,097,357	0	###	###	0.0
2020-Dec-11 Fri	###	###	3.89	###	6,650,157	12,934,555	72.0	72.0	0.0
2020-Dec-10 Thu	3.87	###	3.87	###			84.3	84.3	0.0
2020-Dec-09 Wed	3.88	###	3.87	3.89			###	###	0.3
2020-Dec-08 Tue	3.86	###	3.84	3.86	5,675,975	10,897,872	67.8	67.8	0.3
2020-Dec-07 Mon	###	###	3.875	###	4,166,570	8,072,729	###	###	0.0
2020-Dec-04 Fri	3.84	###	3.83	3.88			75.2	75.2	0.3
2020-Dec-03 Thu	3.85	3.89	3.83	3.85	4,840,627	18,684,820	###	###	0.3
2020-Dec-02 Wed	3.89	###	3.85	3.87			36.3	36.3	###
2020-Dec-01 Tue	3.82	3.955	3.81	###	7,052,957	###	###	###	0.0
2020-Nov-30 Mon	###	###	3.775	3.84			###	###	0.3
2020-Nov-27 Fri	###	###	###	###	3,387,847	0	24.8	24.8	0.0
2020-Nov-26 Thu	###	###	3.88	###			26.0	26.0	0.0
2020-Nov-25 Wed	###	###	###	###	6,128,471	0	39.4	39.4	0.0
2020-Nov-24 Tue	###	###	###	###	9,439,072	0	34.3	34.3	0.0
2020-Nov-23 Mon	###	###	###	###			###	###	0.0
2020-Nov-20 Fri	###	###	###	###	4,957,749	0	###	###	0.0
2020-Nov-19 Thu	###	###	###	###	5,353,381	0	###	###	0.0
2020-Nov-18 Wed	###	###	###	###			###	###	0.0
2020-Nov-17 Tue	###	###	###	###	8,941,058	0	40.6	40.6	0.0
2020-Nov-16 Mon	###	###	###	###	207,275	0	69.2	69.2	0.0
2020-Nov-13 Fri	###	###	###	###			###	###	0.0
2020-Nov-12 Thu	###	###	###	###			76.7	76.7	0.0
2020-Nov-11 Wed	###	###	###	###	13,750,926	0	72.2	72.2	0.0
2020-Nov-10 Tue	###	###	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	###	13,747,384	0	###	###	0.0
2020-Nov-06 Fri	###	###	3.82	###	37,195,426	###	###	###	0.0
2020-Nov-05 Thu	3.55	3.56	3.5	3.54			###	###	0.3
2020-Nov-04 Wed	3.49	3.5	###	3.48	4,879,355	8,538,871	###	###	0.2
2020-Nov-03 Tue	###	3.49	###	3.46	8,214,423	###	90.5	90.5	0.2
2020-Nov-02 Mon	###	###	3.27	###	5,149,521	###	###	###	0.0
2020-Oct-30 Fri	###	3.375	3.29	3.29			32.8	32.8	###
2020-Oct-29 Thu	###	3.45	###	###	9,533,158	###	###	###	0.0
2020-Oct-28 Wed	3.26	###	3.24	###	4,877,957	###	###	###	0.0
2020-Oct-27 Tue	###	3.4	###	###			###	###	0.0
2020-Oct-26 Mon	3.46	3.48	3.4	3.43			###	###	0.2
2020-Oct-23 Fri	3.47	3.48	3.42	3.46			###	###	0.2
2020-Oct-22 Thu	3.47	3.5	3.43	3.44			###	###	0.2
2020-Oct-21 Wed	3.47	###	3.47	3.55			###	###	###
2020-Oct-20 Tue	###	3.45	###	3.44	8,858,756	15,281,354	82.6	82.6	0.2
2020-Oct-19 Mon	3.44	3.45	3.41	3.41	3,193,248	10,952,840	###	###	###
2020-Oct-16 Fri	###	3.43	###	###			38.7	38.7	0.0
2020-Oct-15 Thu	3.46	3.47	###	###			23.3	23.3	0.0
2020-Oct-14 Wed	3.42	3.46	3.4	3.44	4,451,247	15,267,777	71.7	71.7	0.2
2020-Oct-13 Tue	3.48	3.49	3.45	3.45	5,940,471	###	34.8	34.8	###
2020-Oct-12 Mon	3.5	3.51	3.43	3.46	5,061,043	###	###	###	0.2
2020-Oct-09 Fri	3.51	3.56	3.5	3.52			62.4	62.4	###
2020-Oct-08 Thu	3.5	3.56	3.45	3.51			65.7	65.7	###
2020-Oct-07 Wed	3.51	3.51	3.45	3.49	4,509,085	###	24.5	24.5	###
2020-Oct-06 Tue	3.43	3.52	3.425	3.5			###	###	0.3
2020-Oct-05 Mon	3.46	3.46	3.4	3.42			###	###	0.2
2020-Oct-02 Fri	3.41	3.44	###	###	5,482,381	###	###	###	0.0
2020-Oct-01 Thu	###	3.46	3.325	3.45			###	###	###
2020-Sep-30 Wed	3.41	3.43	###	###			30.6	30.6	0.0
2020-Sep-29 Tue	3.49	3.51	3.43	3.44			###	###	0.2
2020-Sep-28 Mon	3.45	3.5	3.45	3.46	4,498,346	15,631,752	66.4	66.4	0.2
2020-Sep-25 Fri	###	3.44	###	3.44	4,024,887	###	75.2	75.2	0.2
2020-Sep-24 Thu	###	3.47	###	3.45			###	###	###
2020-Sep-23 Wed	###	3.48	###	3.45			###	###	###
2020-Sep-22 Tue	###	###	###	###	8,403,853	0	###	###	0.0
2020-Sep-21 Mon	###	3.4	###	###	5,331,427	9,063,425	###	###	0.0
2020-Sep-18 Fri	###	3.41	###	###	14,157,257	24,138,123	74.2	74.2	0.0
2020-Sep-17 Thu	###	###	###	###	17,070,748	0	###	###	0.0
2020-Sep-16 Wed	###	3.425	###	3.42	13,646,777	###	69.9	69.9	0.2
2020-Sep-15 Tue	3.44	3.47	###	3.41			###	###	###
2020-Sep-14 Mon	3.47	3.48	3.43	3.48	6,131,142	###	###	###	0.2
2020-Sep-11 Fri	3.46	3.52	###	3.44	8,043,172	14,155,982	31.7	31.7	0.2
2020-Sep-10 Thu	3.58	###	3.48	3.5			24.8	24.8	0.3
2020-Sep-09 Wed	3.52	###	3.52	3.56			###	###	0.3
2020-Sep-08 Tue	3.59	###	3.56	###			###	###	0.0
2020-Sep-07 Mon	3.48	3.58	3.45	3.56			79.0	79.0	0.3
2020-Sep-04 Fri	3.53	3.58	3.53	3.55	3,839,580	###	###	###	###
2020-Sep-03 Thu	3.56	###	3.55	###			###	###	0.0
2020-Sep-02 Wed	3.51	3.59	3.47	3.55	6,865,759	24,236,129	74.7	74.7	###
2020-Sep-01 Tue	3.53	3.55	3.45	3.5			###	###	0.3
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	3.59	###	3.59	###			79.9	79.9	0.0
2020-Aug-27 Thu	###	###	3.57	###	8,035,670	14,343,670	72.8	72.8	0.0
2020-Aug-26 Wed	###	###	3.58	###	8,091,983	14,484,649	72.9	72.9	0.0
2020-Aug-25 Tue	###	###	3.59	###	7,573,455	13,594,351	71.0	71.0	0.0
2020-Aug-24 Mon	3.59	3.7	3.48	###	10,753,041	###	71.6	71.6	0.0
2020-Aug-21 Fri	###	###	###	###			64.0	64.0	0.0
2020-Aug-20 Thu	###	###	###	###	0				0.0
2020-Aug-19 Wed	###	###	###	###	0				0.0
2020-Aug-18 Tue	###	###	###	###			68.9	68.9	0.0
2020-Aug-17 Mon	3.55	###	3.55	###	8,818,422	###	81.0	81.0	0.0
2020-Aug-14 Fri	3.55	###	3.54	3.59			###	###	###
2020-Aug-13 Thu	3.53	3.56	3.475	3.54			###	###	0.3
2020-Aug-12 Wed	3.55	3.55	3.45	3.5	4,526,841	15,843,943	###	###	0.3
2020-Aug-11 Tue	3.48	###	3.475	3.5	6,219,220	###	74.2	74.2	0.3
2020-Aug-10 Mon	3.56	3.57	3.49	3.5	5,576,586	19,685,348	20.3	20.3	0.3
2020-Aug-07 Fri	3.56	3.59	3.54	3.55	5,493,320	19,583,685	38.0	38.0	###
2020-Aug-06 Thu	3.5	3.585	3.5	3.53			###	###	0.3
2020-Aug-05 Wed	3.54	3.55	3.48	3.52			###	###	###
2020-Aug-04 Tue	3.55	###	3.54	###	10,488,520	18,564,680	78.0	78.0	0.0
2020-Aug-03 Mon	3.4	3.56	###	3.5			###	###	0.3
2020-Jul-31 Fri	3.47	3.58	3.45	3.56			###	###	0.3
2020-Jul-30 Thu	3.53	3.55	3.48	3.5			33.4	33.4	0.3
2020-Jul-29 Wed	3.54	3.59	3.5	3.56			###	###	0.3
2020-Jul-28 Tue	###	###	3.57	3.57	6,519,542	11,637,382	###	###	0.3
2020-Jul-27 Mon	###	###	3.55	###	7,512,847	###	25.5	25.5	0.0
2020-Jul-24 Fri	###	###	3.55	###	5,214,728	9,256,142	###	###	0.0
2020-Jul-23 Thu	3.55	###	3.54	###	18,327,477	###	78.0	78.0	0.0
2020-Jul-22 Wed	3.4	3.49	###	3.45	8,248,953	14,394,422	79.2	79.2	###
2020-Jul-21 Tue	###	3.42	###	3.42			###	###	0.2
2020-Jul-20 Mon	###	###	3.24	3.27	5,950,320	###	34.4	34.4	###
2020-Jul-17 Fri	###	3.4	###	###			28.1	28.1	0.0
2020-Jul-16 Thu	3.41	3.42	###	###	4,017,459	6,869,854	27.2	27.2	0.0
2020-Jul-15 Wed	3.27	###	3.24	###			78.7	78.7	0.0
2020-Jul-14 Tue	3.25	3.28	3.21	3.24	4,722,478	15,324,441	###	###	###
2020-Jul-13 Mon	###	3.355	3.28	###			80.7	80.7	0.0
2020-Jul-10 Fri	3.21	3.27	3.2	3.24	3,491,954	11,296,471	80.4	80.4	###
2020-Jul-09 Thu	3.29	###	3.23	3.24			###	###	###
2020-Jul-08 Wed	3.29	###	3.24	3.24	5,070,140	8,213,626	33.4	33.4	###
2020-Jul-07 Tue	3.45	3.475	3.29	###			###	###	0.0
2020-Jul-06 Mon	3.4	3.43	###	###			34.8	34.8	0.0
2020-Jul-03 Fri	3.45	3.47	###	###			###	###	0.0
2020-Jul-02 Thu	3.45	3.45	3.4	3.41			24.3	24.3	###
2020-Jul-01 Wed	###	3.45	###	3.4			66.5	66.5	0.2
2020-Jun-30 Tue	3.46	3.5	3.345	###	9,373,787	32,081,786	###	###	0.0
2020-Jun-29 Mon	3.24	###	3.22	###			###	###	0.0
2020-Jun-26 Fri	###	###	3.26	###	10,110,388	###	###	###	0.0
2020-Jun-25 Thu	###	###	3.29	3.29			25.4	25.4	###
2020-Jun-24 Wed	3.5	3.55	3.45	3.46	7,472,640	26,154,240	29.3	29.3	0.2
2020-Jun-23 Tue	3.41	3.47	###	3.44			79.3	79.3	0.2
2020-Jun-22 Mon	###	3.4	###	###	6,599,649	###	33.1	33.1	0.0
2020-Jun-19 Fri	3.48	3.55	###	3.43	17,781,281	31,561,773	###	###	0.2
2020-Jun-18 Thu	3.55	3.55	3.41	3.44	12,580,650	###	###	###	0.2
2020-Jun-17 Wed	3.51	3.59	3.47	3.56	12,057,625	###	###	###	0.3
2020-Jun-16 Tue	3.4	3.53	###	3.48	10,416,888	###	76.6	76.6	0.2
2020-Jun-15 Mon	###	3.45	3.24	3.26			###	###	0.2
2020-Jun-12 Fri	###	3.42	3.25	###			###	###	0.0
2020-Jun-11 Thu	3.58	###	###	3.44			28.6	28.6	0.2
2020-Jun-10 Wed	3.58	###	3.545	###	8,037,859	###	79.4	79.4	0.0
2020-Jun-09 Tue	###	3.7	3.54	###			###	###	0.0
2020-Jun-05 Fri	3.44	3.47	3.41	3.45			###	###	###
2020-Jun-04 Thu	3.52	3.53	3.42	3.45			26.9	26.9	###
2020-Jun-03 Wed	###	3.46	###	3.45			###	###	###
2020-Jun-02 Tue	3.25	###	3.24	###			###	###	0.0
2020-Jun-01 Mon	###	3.27	###	3.25			83.1	83.1	0.2
2020-May-29 Fri	###	###	###	3.22	30,740,655	0	20.0	20.0	0.2
2020-May-28 Thu	3.47	3.52	3.28	###			###	###	0.0
2020-May-27 Wed	###	3.43	###	###			75.7	75.7	0.0
2020-May-26 Tue	3.28	###	3.26	###			###	###	0.0
2020-May-25 Mon	3.28	3.28	3.23	3.28			###	###	0.2
2020-May-22 Fri	3.21	###	3.2	3.2	7,315,776	11,705,241	###	###	0.2
2020-May-21 Thu	###	3.325	###	3.21	7,749,778	###	19.7	19.7	###
2020-May-20 Wed	3.2	3.28	###	3.26			###	###	0.2
2020-May-19 Tue	###	###	3.2	3.25			28.7	28.7	0.2
2020-May-18 Mon	###	3.23	###	###	3,888,779	6,280,378	###	###	0.0
2020-May-15 Fri	###	###	###	###	3,987,745	0	71.2	71.2	0.0
2020-May-14 Thu	###	###	###	###	4,906,546	0	###	###	0.0
2020-May-13 Wed	###	###	###	###			###	###	0.0
2020-May-12 Tue	3.24	3.24	###	###			24.0	24.0	0.0
2020-May-11 Mon	3.23	3.285	###	3.25			###	###	0.2
2020-May-08 Fri	3.2	3.23	###	###			19.5	19.5	0.0
2020-May-07 Thu	###	###	###	###	4,741,459	0	###	###	0.0
2020-May-06 Wed	###	###	3.085	###	4,151,183	###	70.2	70.2	0.0
2020-May-05 Tue	###	###	###	###	3,416,481	0	###	###	0.0
2020-May-04 Mon	###	###	###	###			###	###	0.0
2020-May-01 Fri	###	###	###	###	9,783,879	0	44.6	44.6	0.0
2020-Apr-30 Thu	3.28	###	###	3.22			###	###	0.2
2020-Apr-29 Wed	###	###	###	###			###	###	0.0
2020-Apr-28 Tue	###	###	###	###	25,149,623	0	70.2	70.2	0.0
2020-Apr-27 Mon	2.82	2.945	2.79	2.89			77.6	77.6	###
2020-Apr-24 Fri	2.79	2.8	2.76	2.78	7,679,686	21,349,527	32.0	32.0	0.2
2020-Apr-23 Thu	2.83	2.86	2.76	2.8	6,028,351	###	###	###	0.2
2020-Apr-22 Wed	2.8	2.85	2.75	2.82	12,909,872	36,147,641	###	###	###
2020-Apr-21 Tue	###	###	###	###			36.7	36.7	0.0
2020-Apr-20 Mon	3	###	###	###			###	###	0.0
2020-Apr-17 Fri	###	###	###	###	8,477,477	0	26.6	26.6	0.0
2020-Apr-16 Thu	###	###	2.85	###			37.4	37.4	0.0
2020-Apr-15 Wed	###	###	###	3	11,325,521	0	78.1	78.1	0.2
2020-Apr-14 Tue	2.86	###	2.8	###	11,603,284	###	74.0	74.0	0.0
2020-Apr-09 Thu	2.8	2.89	2.73	2.86			###	###	0.2
2020-Apr-08 Wed	2.71	2.86	###	2.76	17,381,076	###	###	###	0.2
2020-Apr-07 Tue	2.88	###	2.77	2.77	24,612,259	34,087,978	20.0	20.0	0.2
2020-Apr-06 Mon	2.52	2.73	2.51	2.7	13,215,772	34,625,322	###	###	0.2
2020-Apr-03 Fri	###	###	2.41	2.48			###	###	0.2
2020-Apr-02 Thu	2.56	2.73	2.51	###			79.5	79.5	0.0
2020-Apr-01 Wed	2.55	2.745	2.51	###			83.5	83.5	0.0
2020-Mar-31 Tue	2.5	2.7	2.47	2.53	16,232,956	###	###	###	###
2020-Mar-30 Mon	###	2.45	###	2.45			76.3	76.3	0.2
2020-Mar-27 Fri	###	###	###	###			9.4	9.4	0.0
2020-Mar-26 Thu	###	###	###	2.59	11,028,846	0	86.5	86.5	0.2
2020-Mar-25 Wed	2.48	2.48	2.24	###			###	###	0.0
2020-Mar-24 Tue	2.2	###	###	###			77.6	77.6	0.0
2020-Mar-23 Mon	###	###	###	###			###	###	0.0
2020-Mar-20 Fri	2.46	###	2.46	2.51	18,868,444	23,208,186	###	###	###
2020-Mar-19 Thu	2.51	###	2.41	2.41	15,611,789	###	47.3	47.3	0.2
2020-Mar-18 Wed	###	###	2.47	2.53	18,760,052	###	###	###	###
2020-Mar-17 Tue	2.89	###	###	###	25,340,327	0	6.9	6.9	0.0
2020-Mar-16 Mon	3	###	2.87	###			48.7	48.7	0.0
2020-Mar-13 Fri	###	###	###	###	35,149,454	0	###	###	0.0
2020-Mar-12 Thu	###	###	3.2	###			###	###	0.0
2020-Mar-11 Wed	3.42	3.45	###	3.4	12,362,020	21,324,484	56.5	56.5	0.2
2020-Mar-10 Tue	3.24	3.42	3.21	###			62.4	62.4	0.0
2020-Mar-09 Mon	3.58	3.58	###	###			###	###	0.0
2020-Mar-06 Fri	###	###	3.58	###	10,533,325	18,854,651	###	###	0.0
2020-Mar-05 Thu	3.74	3.77	###	###	7,290,789	###	31.6	31.6	0.0
2020-Mar-04 Wed	###	3.74	###	3.71	11,173,459	###	78.0	78.0	###
2020-Mar-03 Tue	3.81	3.85	3.72	3.74	12,669,829	###	###	###	0.3
2020-Mar-02 Mon	3.77	3.84	3.725	3.83	11,522,754	###	70.7	70.7	###
2020-Feb-28 Fri	3.8	3.86	3.76	3.79	11,735,642	###	54.2	54.2	###
2020-Feb-27 Thu	3.87	3.925	3.85	3.88			###	###	0.3
2020-Feb-26 Wed	###	###	3.88	###	12,504,127	###	###	###	0.0
2020-Feb-25 Tue	4	###	###	###			###	###	0.0
2020-Feb-24 Mon	###	###	###	###			###	###	0.0
2020-Feb-21 Fri	4.28	4.29	###	###			16.0	16.0	0.0
2020-Feb-20 Thu	###	4.325	4.24	4.27	9,980,426	42,741,174	26.6	26.6	###
2020-Feb-19 Wed	4.58	4.58	###	###			5.8	5.8	0.0
2020-Feb-18 Tue	###	###	4.56	4.57			###	###	###
2020-Feb-17 Mon	###	###	###	###	1,880,256	0	26.8	26.8	0.0
2020-Feb-14 Fri	###	###	###	###			###	###	0.0
2020-Feb-13 Thu	###	###	###	###			29.7	29.7	0.0
2020-Feb-12 Wed	###	###	###	###	3,042,386	0	32.9	32.9	0.0
2020-Feb-11 Tue	###	###	###	###			66.6	66.6	0.0
2020-Feb-10 Mon	###	###	4.59	###			###	###	0.0
2020-Feb-07 Fri	4.59	###	4.56	4.59			###	###	0.3
2020-Feb-06 Thu	###	###	###	4.57	7,655,829	0	26.4	26.4	###
2020-Feb-05 Wed	###	###	4.58	###	4,064,680	###	###	###	0.0
2020-Feb-04 Tue	4.59	###	4.58	###			###	###	0.0
2020-Feb-03 Mon	###	###	###	###	3,887,252	0	###	###	0.0
2020-Jan-31 Fri	###	4.71	###	###	5,781,882	###	###	###	0.0
2020-Jan-30 Thu	4.71	4.71	###	###			###	###	0.0
2020-Jan-29 Wed	###	###	4.645	###	4,573,270	###	###	###	0.0
2020-Jan-28 Tue	4.7	4.7	###	###	4,582,582	###	30.9	30.9	0.0
2020-Jan-24 Fri	4.75	4.79	4.73	4.75	2,678,059	###	###	###	###
2020-Jan-23 Thu	4.75	4.75	4.7	4.75			76.1	76.1	###
2020-Jan-22 Wed	4.73	4.77	4.71	4.75			65.5	65.5	###
2020-Jan-21 Tue	4.74	4.74	4.7	4.72	3,407,023	16,081,148	35.6	35.6	0.3
2020-Jan-20 Mon	4.77	4.78	4.72	4.72	4,060,458	19,287,175	###	###	0.3
2020-Jan-17 Fri	4.76	4.76	4.74	4.75	4,837,187	###	33.7	33.7	###
2020-Jan-16 Thu	4.72	4.72	###	4.72			68.0	68.0	0.3
2020-Jan-15 Wed	4.7	4.7	###	###	3,037,240	###	###	###	0.0
2020-Jan-14 Tue	4.7	4.71	###	4.7			64.6	64.6	0.3
2020-Jan-13 Mon	###	4.7	###	###			###	###	0.0
2020-Jan-10 Fri	###	4.655	4.59	###	5,433,049	###	79.9	79.9	0.0
2020-Jan-09 Thu	###	###	4.55	4.59			###	###	0.3
2020-Jan-08 Wed	4.57	4.585	4.5	4.54	4,525,150	###	38.8	38.8	0.3
2020-Jan-07 Tue	4.55	###	4.55	###			77.5	77.5	0.0
2020-Jan-06 Mon	4.55	4.57	4.52	4.53	4,479,729	###	###	###	###
2020-Jan-03 Fri	###	###	4.57	4.57	3,132,656	###	12.8	12.8	###
2020-Jan-02 Thu	4.54	###	4.54	4.56			###	###	0.3
2019-Dec-30 Mon	###	###	###	###	1,853,586	0	###	###	0.0
2019-Dec-27 Fri	###	###	###	###			71.9	71.9	0.0
2019-Dec-24 Tue	###	###	4.645	###			65.0	65.0	0.0
2019-Dec-23 Mon	4.75	4.75	4.655	###			###	###	0.0
2019-Dec-20 Fri	4.75	4.77	4.72	4.75			###	###	###
2019-Dec-19 Thu	4.81	4.81	4.75	4.78			###	###	###
2019-Dec-18 Wed	4.76	4.8	4.72	4.74	6,530,582	31,085,570	###	###	0.3
2019-Dec-16 Mon	4.76	4.77	4.71	4.73	5,228,470	24,782,947	26.5	26.5	0.3
2019-Dec-13 Fri	###	4.72	###	4.71	3,804,871	###	###	###	###
2019-Dec-12 Thu	4.71	###	4.655	###			30.3	30.3	0.0
2019-Dec-11 Wed	###	###	###	4.7			###	###	0.3
2019-Dec-10 Tue	###	4.7	###	###	3,917,022	###	28.7	28.7	0.0
2019-Dec-09 Mon	4.72	4.72	###	4.7			###	###	0.3
2019-Dec-06 Fri	4.7	###	###	###	3,397,122	0	###	###	0.0
2019-Dec-05 Thu	###	###	###	###	3,767,721	0	80.2	80.2	0.0
2019-Dec-04 Wed	###	###	###	###	5,658,485	0	40.5	40.5	0.0
2019-Dec-03 Tue	###	###	###	###	6,225,173	0	43.9	43.9	0.0
2019-Dec-02 Mon	4.79	4.79	4.71	4.72			###	###	0.3
2019-Nov-29 Fri	4.84	4.84	4.79	4.79	12,467,640	60,031,686	25.7	25.7	0.3
2019-Nov-28 Thu	4.83	4.85	4.8	4.82			###	###	0.3
2019-Nov-27 Wed	4.74	4.8	4.73	4.79	4,917,583	23,432,282	###	###	0.3
2019-Nov-26 Tue	4.77	4.775	4.73	4.75			###	###	###
2019-Nov-25 Mon	4.78	4.79	4.7	4.73	3,732,075	###	29.3	29.3	0.3
2019-Nov-22 Fri	4.81	4.83	4.73	4.76	5,299,826	###	###	###	###
2019-Nov-21 Thu	4.85	###	4.78	4.8	4,272,075	10,210,259	28.4	28.4	0.3
2019-Nov-20 Wed	4.84	4.87	4.79	4.86			###	###	0.3
2019-Nov-19 Tue	4.86	4.88	4.83	4.87	5,440,152	###	###	###	0.3
2019-Nov-18 Mon	4.78	4.87	4.76	4.84			###	###	0.3
2019-Nov-15 Fri	4.8	4.8	4.76	4.79			###	###	0.3
2019-Nov-14 Thu	4.79	4.81	4.77	4.79			###	###	0.3
2019-Nov-13 Wed	4.8	4.82	4.78	4.8			###	###	0.3
2019-Nov-12 Tue	4.82	4.83	4.79	4.81			39.4	39.4	###
2019-Nov-11 Mon	4.8	4.83	4.79	4.81			70.8	70.8	###
2019-Nov-08 Fri	4.8	4.8	4.75	4.79			###	###	0.3
2019-Nov-07 Thu	4.72	4.79	###	4.78	3,893,280	###	80.9	80.9	###
2019-Nov-06 Wed	4.85	4.875	4.71	4.73			17.4	17.4	0.3
2019-Nov-05 Tue	4.85	4.85	4.8	4.84	3,700,958	17,857,122	34.9	34.9	0.3
2019-Nov-04 Mon	4.86	4.87	4.81	4.83	2,459,820	11,905,528	###	###	0.3
2019-Nov-01 Fri	4.81	4.85	4.78	4.81	3,798,782	###	66.4	66.4	###
2019-Oct-31 Thu	4.83	4.84	4.77	4.8	2,881,043	###	29.6	29.6	0.3
2019-Oct-30 Wed	4.84	4.85	4.79	4.81	3,469,542	###	###	###	###
2019-Oct-29 Tue	4.87	4.88	4.82	4.85	2,408,470	11,681,079	###	###	###
2019-Oct-28 Mon	4.85	4.87	4.83	4.85	2,998,686	14,543,627	71.0	71.0	###
2019-Oct-25 Fri	4.88	###	4.83	4.84	4,990,273	###	###	###	0.3
2019-Oct-24 Thu	4.85	4.89	4.825	4.85	10,821,173	52,563,847	73.7	73.7	###
2019-Oct-23 Wed	4.85	4.86	4.81	4.84	3,259,525	###	###	###	0.3
2019-Oct-22 Tue	4.86	4.885	4.825	4.85	3,876,853	18,822,121	34.1	34.1	###
2019-Oct-21 Mon	4.84	4.87	4.81	4.87			76.3	76.3	0.3
2019-Oct-18 Fri	4.87	###	4.82	4.84	4,233,679	###	###	###	0.3
2019-Oct-17 Thu	###	###	4.88	###	3,829,853	9,344,841	26.9	26.9	0.0
2019-Oct-16 Wed	4.89	###	4.89	###	9,484,722	23,190,145	###	###	0.0
2019-Oct-15 Tue	4.81	4.86	4.81	4.85	3,518,243	###	###	###	###
2019-Oct-14 Mon	4.85	4.88	4.8	4.82	5,611,447	###	30.4	30.4	0.3
2019-Oct-11 Fri	4.86	4.885	4.825	4.86	4,606,155	22,362,882	###	###	0.3
2019-Oct-10 Thu	4.83	4.86	4.8	4.82	6,057,953	###	36.5	36.5	0.3
2019-Oct-09 Wed	###	###	4.84	4.85	5,287,879	###	###	###	###
2019-Oct-08 Tue	###	###	4.86	###	2,754,156	###	70.7	70.7	0.0
2019-Oct-07 Mon	4.84	4.875	###	4.85	2,045,740	###	69.0	69.0	###
2019-Oct-04 Fri	4.81	4.86	4.78	4.83			70.2	70.2	0.3
2019-Oct-03 Thu	4.72	###	4.72	4.85			###	###	###
2019-Oct-02 Wed	4.87	4.89	4.82	4.86			40.3	40.3	0.3
2019-Oct-01 Tue	4.85	###	4.84	###			###	###	0.0
2019-Sep-30 Mon	4.85	4.87	###	4.85			70.2	70.2	###
2019-Sep-27 Fri	4.85	4.87	4.83	4.87	3,231,778	15,674,123	###	###	0.3
2019-Sep-26 Thu	4.85	4.87	4.8	4.83			###	###	0.3
2019-Sep-25 Wed	4.86	###	4.85	4.87			###	###	0.3
2019-Sep-24 Tue	4.86	4.88	4.84	4.88			###	###	0.3
2019-Sep-23 Mon	4.86	4.88	4.825	4.85			33.7	33.7	###
2019-Sep-20 Fri	4.85	4.89	4.82	4.86			71.1	71.1	0.3
2019-Sep-19 Thu	4.85	4.855	###	4.84			32.8	32.8	0.3
2019-Sep-18 Wed	4.84	4.84	4.77	4.83			###	###	0.3
2019-Sep-17 Tue	4.8	4.81	4.76	4.78			###	###	###
2019-Sep-16 Mon	4.77	###	4.76	4.8			###	###	0.3
2019-Sep-13 Fri	4.82	4.84	###	4.83	4,900,959	11,860,320	70.2	70.2	0.3
2019-Sep-12 Thu	4.79	4.81	4.76	4.81			###	###	###
2019-Sep-11 Wed	4.76	4.84	4.74	4.77	4,754,187	22,772,555	65.8	65.8	###
2019-Sep-10 Tue	4.8	4.82	4.745	4.77			###	###	###
2019-Sep-09 Mon	4.78	4.81	4.76	4.79	2,674,182	###	68.1	68.1	0.3
2019-Sep-06 Fri	4.75	4.79	4.71	4.77	3,957,923	###	###	###	###
2019-Sep-05 Thu	###	4.74	4.655	4.72			###	###	0.3
2019-Sep-04 Wed	###	###	###	###	4,737,426	0	76.6	76.6	0.0
2019-Sep-03 Tue	###	4.7	###	###	2,893,053	6,798,674	32.1	32.1	0.0
2019-Sep-02 Mon	###	4.72	4.655	###			###	###	0.0
2019-Aug-30 Fri	###	4.72	###	4.71	7,029,629	16,589,924	78.7	78.7	###
2019-Aug-29 Thu	4.59	###	4.59	###			76.0	76.0	0.0
2019-Aug-28 Wed	###	###	4.59	###	4,942,283	###	###	###	0.0
2019-Aug-27 Tue	4.52	###	###	###	8,195,988	0	83.8	83.8	0.0
2019-Aug-26 Mon	4.46	4.5	4.44	4.5			###	###	###
2019-Aug-23 Fri	###	4.49	###	4.48			89.1	89.1	###
2019-Aug-22 Thu	###	4.41	###	###			27.9	27.9	0.0
2019-Aug-21 Wed	###	###	4.27	###	4,512,380	###	82.5	82.5	0.0
2019-Aug-20 Tue	4.42	4.47	4.41	4.45			72.3	72.3	0.3
2019-Aug-19 Mon	4.46	4.48	4.41	4.42			###	###	0.3
2019-Aug-16 Fri	4.43	4.445	###	4.43	6,772,071	15,050,927	###	###	###
2019-Aug-15 Thu	###	4.47	4.26	4.45	11,762,145	###	###	###	0.3
2019-Aug-14 Wed	###	4.41	###	4.4	16,037,252	35,362,140	###	###	0.3
2019-Aug-13 Tue	###	4.41	###	###			74.0	74.0	0.0
2019-Aug-12 Mon	###	4.42	###	4.42			###	###	0.3
2019-Aug-09 Fri	###	###	###	###	4,974,449	0	###	###	0.0
2019-Aug-08 Thu	4.29	###	4.29	###	7,332,286	15,727,753	###	###	0.0
2019-Aug-07 Wed	###	###	4.29	###			68.6	68.6	0.0
2019-Aug-06 Tue	4.24	###	4.185	4.27	7,828,929	###	77.8	77.8	###
2019-Aug-05 Mon	4.44	4.45	4.285	###			29.0	29.0	0.0
2019-Aug-02 Fri	4.46	4.47	4.41	4.42	3,064,281	###	28.7	28.7	0.3
2019-Aug-01 Thu	4.47	4.49	4.44	4.47	4,759,451	21,250,948	72.3	72.3	###
2019-Jul-31 Wed	4.51	4.51	4.44	4.49			35.5	35.5	###
2019-Jul-30 Tue	4.58	4.58	4.525	4.53	5,466,082	###	###	###	###
2019-Jul-29 Mon	4.56	4.58	4.52	4.54			29.9	29.9	0.3
2019-Jul-26 Fri	4.51	4.55	4.5	4.54	9,092,275	41,142,544	###	###	0.3
2019-Jul-25 Thu	4.55	###	4.485	4.52	17,148,854	###	###	###	0.3
2019-Jul-24 Wed	###	###	4.58	4.59			32.4	32.4	0.3
2019-Jul-23 Tue	###	###	###	###	5,006,670	0	28.7	28.7	0.0
2019-Jul-22 Mon	###	###	4.56	###			###	###	0.0
2019-Jul-19 Fri	###	###	4.58	###			59.0	59.0	0.0
2019-Jul-18 Thu	###	###	4.585	###	2,931,024	6,719,372	30.9	30.9	0.0
2019-Jul-17 Wed	###	4.645	###	###			###	###	0.0
2019-Jul-16 Tue	###	4.685	###	###			31.7	31.7	0.0
2019-Jul-15 Mon	###	###	4.58	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###			25.7	25.7	0.0
2019-Jul-11 Thu	4.71	4.71	###	###			###	###	0.0
2019-Jul-10 Wed	4.7	4.7	###	###	4,225,247	###	###	###	0.0
2019-Jul-09 Tue	###	4.7	###	###	5,990,674	14,078,083	75.4	75.4	0.0
2019-Jul-08 Mon	###	###	4.57	###			###	###	0.0
2019-Jul-05 Fri	4.57	###	4.54	4.59	4,250,570	###	68.9	68.9	0.3
2019-Jul-04 Thu	4.58	4.585	4.53	4.55			###	###	0.3
2019-Jul-03 Wed	4.51	4.575	4.51	4.55	5,123,871	23,275,184	###	###	0.3
2019-Jul-02 Tue	4.49	4.56	4.47	4.54	6,166,440	27,841,476	77.3	77.3	0.3
2019-Jul-01 Mon	4.5	4.55	4.47	4.48			###	###	###
2019-Jun-28 Fri	4.48	4.5	###	4.45	6,592,751	14,833,689	###	###	0.3
2019-Jun-27 Thu	4.44	###	4.43	4.48			###	###	###
2019-Jun-26 Wed	4.52	4.55	4.49	4.49	6,036,644	###	29.8	29.8	###
2019-Jun-25 Tue	4.55	4.58	4.52	4.53			###	###	###
2019-Jun-24 Mon	4.56	4.58	4.52	4.57			74.3	74.3	###
2019-Jun-21 Fri	###	###	4.55	4.55	9,080,626	20,658,424	###	###	0.3
2019-Jun-20 Thu	###	###	###	###			31.6	31.6	0.0
2019-Jun-19 Wed	4.59	###	4.59	###			80.3	80.3	0.0
2019-Jun-18 Tue	###	###	4.54	4.58			###	###	0.3
2019-Jun-17 Mon	###	###	4.55	4.57			28.9	28.9	###
2019-Jun-14 Fri	4.53	###	4.53	4.59			###	###	0.3
2019-Jun-13 Thu	4.56	4.57	4.51	4.54			36.2	36.2	0.3
2019-Jun-12 Wed	###	###	4.55	4.56	8,203,948	18,663,981	21.9	21.9	0.3
2019-Jun-11 Tue	4.54	###	4.53	###			84.0	84.0	0.0
2019-Jun-07 Fri	4.44	4.49	4.42	4.48			###	###	###
2019-Jun-06 Thu	4.41	4.46	###	4.45	5,895,349	13,146,628	80.1	80.1	0.3
2019-Jun-05 Wed	4.42	4.46	4.4	4.41	5,323,185	###	38.4	38.4	###
2019-Jun-04 Tue	4.42	4.45	###	4.41	5,133,150	11,421,258	###	###	###
2019-Jun-03 Mon	4.48	4.5	4.46	4.47	7,894,485	###	###	###	###
2019-May-31 Fri	4.52	4.53	4.475	4.51	8,975,256	###	###	###	0.3
2019-May-30 Thu	4.52	4.54	4.5	4.53	3,410,554	###	74.8	74.8	###
2019-May-29 Wed	4.51	4.56	###	4.53	7,119,452	16,232,350	74.8	74.8	###
2019-May-28 Tue	###	###	4.56	4.56			###	###	0.3
2019-May-27 Mon	###	###	4.585	###	4,155,940	###	###	###	0.0
2019-May-24 Fri	###	###	###	###	4,439,150	0	###	###	0.0
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	###	###	###	###	4,573,926	0	###	###	0.0
2019-May-21 Tue	4.57	###	4.57	###			###	###	0.0
2019-May-20 Mon	###	###	###	###	4,819,557	0	###	###	0.0
2019-May-17 Fri	###	###	###	###			###	###	0.0
2019-May-16 Thu	###	###	4.59	###			###	###	0.0
2019-May-15 Wed	4.55	###	4.55	4.59			###	###	0.3
2019-May-14 Tue	4.55	###	###	4.57			###	###	###
2019-May-13 Mon	###	###	4.58	###	3,711,328	8,498,941	36.4	36.4	0.0
2019-May-10 Fri	###	###	###	###			###	###	0.0
2019-May-09 Thu	4.59	###	4.58	###			###	###	0.0
2019-May-08 Wed	4.58	###	4.56	###	4,862,780	###	###	###	0.0
2019-May-07 Tue	###	###	###	###			###	###	0.0
2019-May-06 Mon	###	###	4.57	###			87.5	87.5	0.0
2019-May-03 Fri	4.8	4.84	4.7	4.74	5,765,152	27,499,775	###	###	0.3
2019-May-02 Thu	4.81	4.82	###	4.78			###	###	###
2019-May-01 Wed	4.76	4.83	4.76	4.79			76.5	76.5	0.3
2019-Apr-30 Tue	4.81	4.85	4.73	4.79	10,092,979	###	34.1	34.1	0.3
2019-Apr-29 Mon	###	###	4.88	4.89			35.0	35.0	###
2019-Apr-26 Fri	###	###	4.87	###			###	###	0.0
2019-Apr-24 Wed	###	###	4.89	###			67.1	67.1	0.0
2019-Apr-23 Tue	4.8	4.88	4.79	4.88			###	###	0.3
2019-Apr-18 Thu	4.76	4.825	4.74	4.78			77.7	77.7	###
2019-Apr-17 Wed	4.8	4.85	4.79	4.81	6,533,121	31,489,643	73.8	73.8	###
2019-Apr-16 Tue	4.83	4.86	4.75	4.78	5,842,771	###	###	###	###
2019-Apr-15 Mon	4.89	4.89	4.83	4.86	13,158,123	63,948,477	30.9	30.9	0.3
2019-Apr-12 Fri	4.88	###	4.875	###	4,800,227	11,700,553	71.2	71.2	0.0
2019-Apr-11 Thu	4.85	###	4.83	4.86	5,022,885	###	###	###	0.3
2019-Apr-10 Wed	4.87	###	4.84	4.85			###	###	###
2019-Apr-09 Tue	###	###	4.87	4.88			###	###	0.3
2019-Apr-08 Mon	4.83	4.89	4.82	4.88	3,646,953	17,705,956	78.0	78.0	0.3
2019-Apr-05 Fri	4.8	4.84	4.76	4.81	3,529,849	16,943,275	73.3	73.3	###
2019-Apr-04 Thu	###	###	4.81	4.85			###	###	###
2019-Apr-03 Wed	4.87	###	4.85	###	6,940,076	16,829,684	###	###	0.0
2019-Apr-02 Tue	4.76	###	4.755	4.86			84.5	84.5	0.3
2019-Apr-01 Mon	###	4.72	###	4.71			85.3	85.3	###
2019-Mar-29 Fri	###	4.685	###	###	5,567,029	###	19.1	19.1	0.0
2019-Mar-28 Thu	###	###	4.59	###			72.4	72.4	0.0
2019-Mar-27 Wed	###	###	4.57	###			22.3	22.3	0.0
2019-Mar-26 Tue	###	###	###	###			###	###	0.0
2019-Mar-25 Mon	4.71	4.72	###	###	1,973,574	###	36.7	36.7	0.0
2019-Mar-22 Fri	4.73	4.74	4.71	4.72			31.2	31.2	0.3
2019-Mar-21 Thu	4.7	4.73	###	###			32.3	32.3	0.0
2019-Mar-20 Wed	4.72	4.77	4.72	4.73			###	###	0.3
2019-Mar-19 Tue	###	4.745	###	4.72	2,242,451	###	80.3	80.3	0.3
2019-Mar-18 Mon	###	4.7	###	4.7	2,756,551	###	78.4	78.4	0.3
2019-Mar-15 Fri	###	4.7	###	###			###	###	0.0
2019-Mar-14 Thu	###	###	4.59	###			75.3	75.3	0.0
2019-Mar-13 Wed	###	###	4.58	###	4,251,841	###	###	###	0.0
2019-Mar-12 Tue	###	4.73	###	###	3,469,756	8,205,972	###	###	0.0
2019-Mar-11 Mon	4.74	4.75	###	###	6,242,987	###	22.9	22.9	0.0
2019-Mar-08 Fri	4.78	4.82	4.75	4.78			72.5	72.5	###
2019-Mar-07 Thu	4.76	4.79	4.7	4.79	7,251,876	34,410,151	78.3	78.3	0.3
2019-Mar-06 Wed	4.71	4.725	###	4.7	5,707,552	###	###	###	0.3
2019-Mar-05 Tue	4.71	4.73	###	4.72	6,472,480	###	###	###	0.3
2019-Mar-04 Mon	4.8	4.83	4.78	4.79	3,343,029	16,063,254	###	###	0.3
2019-Mar-01 Fri	4.74	4.79	4.72	4.78	4,874,480	23,178,152	76.2	76.2	###
2019-Feb-28 Thu	4.73	###	###	4.72			37.2	37.2	0.3
2019-Feb-27 Wed	###	###	###	4.73	4,121,077	0	###	###	0.3
2019-Feb-26 Tue	###	###	###	###			73.1	73.1	0.0
2019-Feb-25 Mon	###	###	###	###			27.7	27.7	0.0
2019-Feb-22 Fri	4.57	4.72	4.57	###	6,446,353	###	###	###	0.0
2019-Feb-21 Thu	4.5	4.59	4.48	4.56	5,990,170	27,165,420	###	###	0.3
2019-Feb-20 Wed	4.5	4.51	4.46	4.49	6,461,257	###	###	###	###
2019-Feb-19 Tue	4.51	4.54	4.49	4.51			71.3	71.3	0.3
2019-Feb-18 Mon	4.53	4.56	4.51	4.52			35.3	35.3	0.3
2019-Feb-15 Fri	4.53	###	4.52	###			88.0	88.0	0.0
2019-Feb-14 Thu	4.55	###	4.51	4.53			###	###	###
2019-Feb-13 Wed	4.8	4.83	4.54	4.58			###	###	0.3
2019-Feb-11 Mon	4.82	4.84	4.77	4.8	2,557,640	###	32.8	32.8	0.3
2019-Feb-08 Fri	4.79	4.83	4.76	4.8	4,138,481	###	###	###	0.3
2019-Feb-07 Thu	4.8	4.84	4.775	4.81			68.0	68.0	###
2019-Feb-06 Wed	4.7	4.79	###	4.77			81.7	81.7	###
2019-Feb-04 Mon	###	4.7	###	###			###	###	0.0
2019-Feb-01 Fri	###	###	###	###	2,706,429	0	###	###	0.0
2019-Jan-31 Thu	4.7	4.71	###	###	7,125,041	16,779,471	25.3	25.3	0.0
2019-Jan-30 Wed	4.72	4.75	4.625	###			###	###	0.0
2019-Jan-29 Tue	###	###	###	4.72			81.6	81.6	0.3
2019-Jan-25 Fri	4.7	4.73	###	###	8,233,421	19,472,040	###	###	0.0
2019-Jan-10 Thu	4.54	4.59	4.52	4.54	4,858,578	22,130,822	###	###	0.3
2019-Jan-09 Wed	4.43	4.56	4.42	4.51			###	###	0.3
2019-Jan-04 Fri	###	###	###	4.24			###	###	0.3
2019-Jan-03 Thu	4.25	###	4.21	4.23			###	###	0.3
2019-Jan-02 Wed	4.26	###	4.22	4.24			35.2	35.2	0.3
2018-Dec-28 Fri	4.28	4.325	4.27	###	2,147,075	9,227,054	###	###	0.0
2018-Dec-27 Thu	###	###	###	4.29	4,192,349	0	###	###	###
2018-Dec-20 Thu	4.27	###	4.24	4.26	8,793,848	18,642,957	###	###	0.3
2018-Dec-19 Wed	4.25	###	4.23	4.27	8,121,873	###	75.3	75.3	###
2018-Dec-14 Fri	4.26	4.325	4.26	4.28	5,031,578	21,598,048	78.5	78.5	0.3
2018-Dec-13 Thu	###	###	4.27	4.27	9,605,973	20,508,752	21.2	21.2	###
2018-Dec-12 Wed	4.25	###	4.24	###			###	###	0.0
2018-Dec-11 Tue	4.26	4.29	###	4.21			26.6	26.6	###
2018-Dec-10 Mon	###	###	4.25	4.26	5,252,827	11,162,257	###	###	0.3
2018-Dec-07 Fri	4.27	###	4.23	###	3,927,640	8,306,958	###	###	0.0
2018-Dec-06 Thu	4.29	###	###	4.26			33.8	33.8	0.3
2018-Dec-05 Wed	4.26	###	4.26	###			77.7	77.7	0.0
2018-Dec-04 Tue	###	###	4.27	###	5,356,675	###	###	###	0.0
2018-Dec-03 Mon	###	###	###	###	5,030,277	0	###	###	0.0
2018-Nov-30 Fri	4.42	4.45	4.29	4.29	13,880,379	60,657,256	13.6	13.6	###
2018-Nov-29 Thu	4.45	4.5	4.41	4.46			70.8	70.8	0.3
2018-Nov-13 Tue	###	###	4.58	4.58			###	###	0.3
2018-Nov-12 Mon	###	4.74	###	###	5,236,550	12,410,623	###	###	0.0
2018-Nov-09 Fri	###	###	###	###	3,608,184	0	29.1	29.1	0.0
2018-Nov-08 Thu	###	4.72	###	###			76.5	76.5	0.0
2018-Nov-07 Wed	###	###	###	###	4,112,451	0	25.9	25.9	0.0
2018-Nov-06 Tue	###	4.675	###	###	2,118,242	###	71.7	71.7	0.0
2018-Nov-05 Mon	###	###	###	###	4,550,175	0	###	###	0.0
2018-Nov-02 Fri	4.56	4.655	4.56	###	6,927,875	31,920,184	###	###	0.0
2018-Nov-01 Thu	###	###	4.57	###	4,543,821	###	###	###	0.0
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	4.53	###	###	###	3,709,650	0	81.1	81.1	0.0
2018-Oct-29 Mon	4.56	###	4.51	4.58			73.3	73.3	0.3
2018-Oct-26 Fri	4.59	###	4.49	4.54			35.9	35.9	0.3
2018-Oct-25 Thu	###	###	4.58	4.58	8,334,449	19,085,888	###	###	0.3
2018-Oct-24 Wed	4.8	4.82	4.72	4.74			29.5	29.5	0.3
2018-Oct-23 Tue	4.8	4.83	4.755	4.81			82.2	82.2	###
2018-Oct-22 Mon	4.79	4.87	4.76	4.8	5,166,271	###	###	###	0.3
2018-Oct-19 Fri	4.8	4.82	4.76	4.81	4,810,856	###	###	###	###
2018-Oct-18 Thu	4.75	4.83	4.74	4.83			###	###	0.3
2018-Oct-17 Wed	###	4.77	###	4.76	5,712,984	###	85.3	85.3	###
2018-Oct-16 Tue	###	###	4.58	###			###	###	0.0
2018-Oct-15 Mon	4.54	###	4.54	###			85.9	85.9	0.0
2018-Oct-12 Fri	4.54	###	4.54	###	5,027,646	11,412,756	###	###	0.0
2018-Oct-11 Thu	###	###	###	###			37.4	37.4	0.0
2018-Oct-10 Wed	4.74	4.76	4.7	4.76			76.7	76.7	###
2018-Oct-09 Tue	4.74	4.77	###	4.75	4,631,628	###	82.4	82.4	###
2018-Oct-08 Mon	4.79	4.8	4.76	4.77	2,390,149	###	40.0	40.0	###
2018-Oct-05 Fri	4.8	###	4.775	4.8	2,740,487	###	68.2	68.2	0.3
2018-Oct-04 Thu	4.81	4.84	4.8	4.81			###	###	###
2018-Oct-03 Wed	4.76	4.84	4.76	4.82			###	###	0.3
2018-Oct-02 Tue	4.84	4.87	###	4.77			23.7	23.7	###
2018-Oct-01 Mon	4.87	4.88	###	4.85	1,832,645	4,471,653	###	###	###
2018-Sep-28 Fri	###	4.945	4.87	4.87			###	###	0.3
2018-Sep-27 Thu	###	###	4.855	4.89	4,223,920	###	28.9	28.9	###
2018-Sep-26 Wed	###	###	4.87	###			72.6	72.6	0.0
2018-Sep-25 Tue	###	###	4.86	4.88			29.6	29.6	0.3
2018-Sep-24 Mon	4.82	###	4.82	4.89			###	###	###
2018-Sep-21 Fri	4.85	4.86	###	4.86			66.6	66.6	0.3
2018-Sep-20 Thu	###	###	4.82	4.83			19.5	19.5	0.3
2018-Sep-19 Wed	###	###	4.88	###			69.4	69.4	0.0
2018-Sep-18 Tue	###	###	4.86	###			###	###	0.0
2018-Sep-17 Mon	###	###	4.88	###			###	###	0.0
2018-Sep-14 Fri	###	###	4.86	4.88	4,948,343	12,024,473	###	###	0.3
2018-Sep-13 Thu	###	###	4.87	###	4,341,176	###	32.9	32.9	0.0
2018-Sep-12 Wed	4.8	###	4.8	###	4,805,546	###	###	###	0.0
2018-Sep-11 Tue	4.81	4.83	4.75	4.81	3,320,452	###	###	###	###
2018-Sep-10 Mon	4.77	###	4.77	4.78	3,934,250	9,383,186	71.3	71.3	###
2018-Sep-07 Fri	4.75	4.8	4.71	4.78			###	###	###
2018-Sep-06 Thu	4.8	4.85	4.79	4.8			79.7	79.7	0.3
2018-Sep-05 Wed	4.86	4.87	###	4.84	4,957,379	###	40.0	40.0	0.3
2018-Sep-04 Tue	4.85	###	4.82	4.85			###	###	###
2018-Sep-03 Mon	4.82	4.86	4.8	4.83	2,749,083	13,278,070	###	###	0.3
2018-Aug-31 Fri	4.82	###	###	4.8	7,229,258	0	30.8	30.8	0.3
2018-Aug-30 Thu	4.85	4.86	4.79	4.81			###	###	###
2018-Aug-29 Wed	4.79	###	4.76	4.82			###	###	0.3
2018-Aug-28 Tue	4.88	4.88	4.8	4.83			###	###	0.3
2018-Aug-27 Mon	4.8	4.885	4.8	4.88			83.1	83.1	0.3
2018-Aug-24 Fri	4.81	4.84	4.77	4.79			###	###	0.3
2018-Aug-23 Thu	4.77	4.775	4.71	4.74			###	###	0.3
2018-Aug-22 Wed	4.76	4.77	4.72	4.75	4,064,074	###	33.0	33.0	###
2018-Aug-21 Tue	4.75	4.76	4.7	4.73	5,948,056	###	###	###	0.3
2018-Aug-20 Mon	4.8	4.82	4.76	4.77	3,063,885	###	29.6	29.6	###
2018-Aug-17 Fri	###	4.77	###	4.77	5,271,071	###	83.2	83.2	###
2018-Aug-16 Thu	4.7	###	4.655	###	6,155,388	###	32.1	32.1	0.0
2018-Aug-15 Wed	4.73	4.73	###	4.7			32.2	32.2	0.3
2018-Aug-14 Tue	4.88	4.925	4.85	4.86			30.8	30.8	0.3
2018-Aug-13 Mon	###	###	4.84	4.85			###	###	###
2018-Aug-10 Fri	###	###	###	###	6,702,651	0	###	###	0.0
2018-Aug-09 Thu	4.87	###	4.73	###	11,012,525	26,044,621	###	###	0.0
2018-Aug-08 Wed	4.71	4.89	###	4.84	20,772,725	###	90.3	90.3	0.3
2018-Aug-07 Tue	###	###	4.48	4.5			###	###	###
2018-Aug-06 Mon	###	4.685	###	###	3,335,974	###	29.5	29.5	0.0
2018-Aug-03 Fri	###	4.71	###	###			30.9	30.9	0.0
2018-Aug-02 Thu	###	4.74	###	###			###	###	0.0
2018-Aug-01 Wed	###	###	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	4.625	###	4,744,973	10,972,750	72.8	72.8	0.0
2018-Jul-30 Mon	###	4.71	###	###			###	###	0.0
2018-Jul-27 Fri	###	###	###	###			72.5	72.5	0.0
2018-Jul-26 Thu	###	###	4.585	###			###	###	0.0
2018-Jul-25 Wed	4.71	4.72	###	###			###	###	0.0
2018-Jul-24 Tue	###	4.72	###	4.71			###	###	###
2018-Jul-23 Mon	###	4.71	###	###			###	###	0.0
2018-Jul-20 Fri	###	4.73	###	4.71			###	###	###
2018-Jul-19 Thu	###	###	###	###			70.9	70.9	0.0
2018-Jul-18 Wed	4.7	###	###	###	4,569,674	0	30.9	30.9	0.0
2018-Jul-17 Tue	4.8	4.8	###	4.72	2,986,540	###	###	###	0.3
2018-Jul-16 Mon	4.79	4.84	4.73	4.79			###	###	0.3
2018-Jul-13 Fri	4.77	4.775	###	4.76			32.9	32.9	###
2018-Jul-12 Thu	4.7	###	###	4.76			###	###	###
2018-Jul-11 Wed	###	4.72	###	4.7	4,037,270	9,527,957	###	###	0.3
2018-Jul-10 Tue	###	###	###	###			74.3	74.3	0.0
2018-Jul-09 Mon	###	4.7	###	###	4,821,970	11,331,629	###	###	0.0
2018-Jul-06 Fri	4.59	###	4.56	###	6,561,979	###	80.5	80.5	0.0
2018-Jul-05 Thu	###	###	4.54	4.57	5,384,871	12,223,657	###	###	###
2018-Jul-04 Wed	###	###	4.52	4.57			31.1	31.1	###
2018-Jul-03 Tue	4.51	###	4.49	4.58	5,192,047	11,656,145	###	###	0.3
2018-Jul-02 Mon	4.51	###	4.46	4.49			###	###	###
2018-Jun-29 Fri	4.48	4.51	4.445	4.46			###	###	0.3
2018-Jun-28 Thu	4.52	4.55	4.46	4.47			24.8	24.8	###
2018-Jun-27 Wed	4.49	4.555	4.48	4.53			###	###	###
2018-Jun-26 Tue	4.56	###	4.49	4.51	7,761,559	###	27.3	27.3	0.3
2018-Jun-25 Mon	4.52	4.575	4.455	4.56			###	###	0.3
2018-Jun-22 Fri	4.57	###	4.54	4.54			###	###	0.3
2018-Jun-21 Thu	###	###	4.57	4.57	10,152,586	23,198,659	21.6	21.6	###
2018-Jun-20 Wed	###	###	###	###	5,780,420	0	67.4	67.4	0.0
2018-Jun-19 Tue	###	###	###	4.58			30.9	30.9	0.3
2018-Jun-18 Mon	###	###	4.56	###			###	###	0.0
2018-Jun-15 Fri	###	###	4.555	4.59			###	###	0.3
2018-Jun-14 Thu	4.59	###	4.54	4.59			###	###	0.3
2018-Jun-13 Wed	###	4.71	4.58	###			33.7	33.7	0.0
2018-Jun-12 Tue	###	###	4.57	###	8,243,258	18,835,844	###	###	0.0
2018-Jun-08 Fri	4.47	###	4.455	4.58			89.7	89.7	0.3
2018-Jun-07 Thu	4.46	4.49	4.43	4.48			###	###	###
2018-Jun-06 Wed	4.46	4.51	4.46	4.49			###	###	###
2018-Jun-05 Tue	4.46	4.5	4.42	4.45	7,161,722	31,941,280	###	###	0.3
2018-Jun-04 Mon	4.41	4.51	###	4.46			79.3	79.3	0.3
2018-Jun-01 Fri	###	4.41	###	###	4,125,982	###	86.5	86.5	0.0
2018-May-31 Thu	4.45	4.45	###	###			17.3	17.3	0.0
2018-May-30 Wed	4.4	4.48	4.4	4.42	5,945,344	26,397,327	###	###	0.3
2018-May-29 Tue	4.46	4.47	4.42	4.42			25.0	25.0	0.3
2018-May-28 Mon	4.53	4.57	4.47	4.47			###	###	###
2018-May-25 Fri	4.46	4.53	4.46	4.51	3,081,842	13,852,879	###	###	0.3
2018-May-24 Thu	4.45	4.54	4.45	4.48			###	###	###
2018-May-23 Wed	4.48	4.5	4.45	4.46	3,672,044	###	###	###	0.3
2018-May-22 Tue	4.54	4.54	4.46	4.49			###	###	###
2018-May-21 Mon	4.56	4.56	4.53	4.56	1,817,889	###	70.1	70.1	0.3
2018-May-18 Fri	###	4.645	4.56	4.58			34.4	34.4	0.3
2018-May-17 Thu	###	###	4.55	4.59			###	###	0.3
2018-May-16 Wed	###	4.645	4.57	4.59			###	###	0.3
2018-May-15 Tue	4.55	###	4.53	###	7,628,471	17,278,486	86.8	86.8	0.0
2018-May-14 Mon	4.58	4.58	4.49	4.52	6,210,971	28,166,753	###	###	0.3
2018-May-11 Fri	4.49	4.58	4.48	4.55	7,104,444	###	###	###	0.3
2018-May-10 Thu	###	###	4.29	4.4	6,019,156	12,911,089	87.3	87.3	0.3
2018-May-09 Wed	###	4.345	4.26	4.28	3,873,986	16,667,824	###	###	0.3
2018-May-08 Tue	4.28	###	4.28	###			75.2	75.2	0.0
2018-May-07 Mon	###	###	4.245	4.26			25.0	25.0	0.3
2018-May-04 Fri	###	###	4.28	4.29			###	###	###
2018-May-03 Thu	4.52	4.52	4.41	4.42			###	###	0.3
2018-May-02 Wed	4.41	4.48	###	4.46	3,945,551	###	79.9	79.9	0.3
2018-May-01 Tue	4.4	4.425	###	4.42	3,323,721	###	###	###	0.3
2018-Apr-30 Mon	###	4.42	###	###	5,487,076	###	69.1	69.1	0.0
2018-Apr-27 Fri	###	4.375	###	###	6,462,341	14,136,370	###	###	0.0
2018-Apr-26 Thu	###	4.4	###	###			24.1	24.1	0.0
2018-Apr-24 Tue	###	4.41	###	4.4	3,174,971	###	###	###	0.3
2018-Apr-23 Mon	###	###	###	###	2,686,244	0	35.0	35.0	0.0
2018-Apr-20 Fri	###	4.385	###	###			30.5	30.5	0.0
2018-Apr-19 Thu	###	###	###	###			###	###	0.0
2018-Apr-18 Wed	###	###	4.29	###	3,530,521	###	###	###	0.0
2018-Apr-17 Tue	###	###	###	###			29.5	29.5	0.0
2018-Apr-16 Mon	###	4.4	###	###			###	###	0.0
2018-Apr-13 Fri	###	4.385	###	###			###	###	0.0
2018-Apr-12 Thu	4.24	###	4.23	###	6,996,584	14,797,775	90.3	90.3	0.0
2018-Apr-11 Wed	4.28	4.28	4.24	4.26	5,257,684	###	29.8	29.8	0.3
2018-Apr-10 Tue	###	###	4.28	4.29			26.7	26.7	###
2018-Apr-09 Mon	4.21	###	4.2	###			###	###	0.0
2018-Apr-06 Fri	4.25	4.27	4.21	4.22	5,428,743	23,017,870	27.3	27.3	###
2018-Apr-05 Thu	4.22	4.27	###	4.27	6,740,355	14,390,657	80.6	80.6	###
2018-Apr-04 Wed	4.28	4.28	###	4.22	6,904,176	###	###	###	###
2018-Apr-03 Tue	###	###	4.27	4.27	6,630,789	###	###	###	###
2018-Mar-29 Thu	4.4	4.47	###	###			###	###	0.0
2018-Mar-28 Wed	4.52	4.54	4.41	4.43	7,018,457	###	22.8	22.8	###
2018-Mar-27 Tue	###	4.58	###	4.52	14,987,081	###	92.1	92.1	0.3
2018-Mar-26 Mon	###	###	###	###			68.8	68.8	0.0
2018-Mar-23 Fri	###	###	###	###	6,511,054	0	###	###	0.0
2018-Mar-22 Thu	###	4.43	###	4.4	5,464,184	###	70.6	70.6	0.3
2018-Mar-21 Wed	4.42	4.455	###	4.4			29.6	29.6	0.3
2018-Mar-20 Tue	4.44	4.48	###	4.42	6,810,254	###	###	###	0.3
2018-Mar-19 Mon	4.55	4.56	4.44	4.48	5,275,278	23,738,751	###	###	###
2018-Mar-16 Fri	4.54	4.58	4.51	4.51	9,231,677	41,957,971	26.2	26.2	0.3
2018-Mar-15 Thu	4.52	###	4.51	4.52			68.1	68.1	0.3
2018-Mar-14 Wed	4.59	###	4.55	4.57	3,689,229	###	28.4	28.4	###
2018-Mar-13 Tue	###	###	###	###	4,022,783	0	###	###	0.0
2018-Mar-12 Mon	4.73	4.74	###	###			###	###	0.0
2018-Mar-09 Fri	###	4.74	###	4.71	3,406,281	8,072,885	76.7	76.7	###
2018-Mar-08 Thu	###	###	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	###	###	###	###	4,040,482	0	33.6	33.6	0.0
2018-Mar-06 Tue	4.72	4.79	4.7	4.73	4,577,821	###	###	###	0.3
2018-Mar-05 Mon	###	4.71	###	###			###	###	0.0
2018-Mar-02 Fri	###	4.655	###	###	4,385,489	10,207,225	###	###	0.0
2018-Mar-01 Thu	###	###	4.59	###	4,726,645	10,847,650	79.6	79.6	0.0
2018-Feb-28 Wed	###	###	4.57	###			###	###	0.0
2018-Feb-27 Tue	4.7	4.725	###	###	8,373,322	19,781,973	###	###	0.0
2018-Feb-26 Mon	4.75	4.75	4.645	4.7	10,480,628	49,232,750	###	###	0.3
2018-Feb-23 Fri	4.75	4.76	###	4.73	4,922,146	###	28.0	28.0	0.3
2018-Feb-22 Thu	4.71	###	###	4.71			68.7	68.7	###
2018-Feb-21 Wed	4.72	4.77	4.645	4.71	4,602,420	###	###	###	###
2018-Feb-20 Tue	###	4.755	###	4.72			###	###	0.3
2018-Feb-19 Mon	4.5	###	4.45	###	10,767,142	###	86.8	86.8	0.0
2018-Feb-16 Fri	4.44	4.55	4.44	4.52	11,060,575	49,717,284	85.6	85.6	0.3
2018-Feb-15 Thu	4.45	4.48	4.41	4.42			24.9	24.9	0.3
2018-Feb-14 Wed	4.45	###	4.44	4.46	6,851,179	###	77.0	77.0	0.3
2018-Feb-13 Tue	4.42	4.475	###	4.47			###	###	###
2018-Feb-12 Mon	4.54	4.58	4.44	4.52	17,240,827	77,756,129	###	###	0.3
2018-Feb-09 Fri	###	4.71	4.49	4.55			11.1	11.1	0.3
2018-Feb-08 Thu	4.86	4.89	###	4.76			###	###	###
2018-Feb-07 Wed	###	###	###	###			69.5	69.5	0.0
2018-Feb-06 Tue	###	###	4.875	5	11,097,285	###	###	###	0.4
2018-Feb-05 Mon	5.21	5.25	5.175	5.22	3,903,556	20,347,285	###	###	0.4
2018-Feb-02 Fri	###	5.23	###	5.21			76.0	76.0	0.4
2018-Feb-01 Thu	###	5.24	###	###			28.3	28.3	0.0
2018-Jan-31 Wed	###	5.21	5.145	###	6,783,841	###	68.7	68.7	0.0
2018-Jan-30 Tue	###	5.2	###	###	3,613,722	9,395,677	80.7	80.7	0.0
2018-Jan-29 Mon	###	5.2	###	###			81.9	81.9	0.0
2018-Jan-25 Thu	###	###	###	###	4,159,155	0	69.7	69.7	0.0
2018-Jan-24 Wed	###	###	###	###	2,961,089	0	33.9	33.9	0.0
2018-Jan-23 Tue	###	5.2	###	###	4,130,742	10,739,929	30.3	30.3	0.0
2018-Jan-22 Mon	###	5.2	###	###			75.5	75.5	0.0
2018-Jan-19 Fri	###	###	###	###			20.5	20.5	0.0
2018-Jan-18 Thu	###	###	5.24	###			###	###	0.0
2018-Jan-17 Wed	5.28	5.355	5.27	###			###	###	0.0
2018-Jan-16 Tue	###	###	###	5.27	7,114,759	0	86.8	86.8	###
2018-Jan-15 Mon	###	5.22	###	###			68.9	68.9	0.0
2018-Jan-12 Fri	5.2	5.28	###	###	6,635,251	###	###	###	0.0
2018-Jan-11 Thu	5.22	###	###	5.22	5,261,587	0	74.2	74.2	0.4
2018-Jan-02 Tue	5.58	###	5.53	5.57	2,478,572	6,853,251	###	###	0.4
2017-Dec-29 Fri	###	###	5.57	5.58			24.3	24.3	0.4
2017-Dec-28 Thu	###	5.675	5.54	###			###	###	0.0
2017-Dec-27 Wed	5.55	###	5.54	###	4,183,343	###	83.2	83.2	0.0
2017-Dec-22 Fri	5.57	###	5.545	5.59	4,466,382	12,383,044	###	###	###
2017-Dec-21 Thu	5.5	5.555	5.445	5.54			71.1	71.1	0.4
2017-Dec-20 Wed	5.5	5.575	5.4	5.57	7,327,684	###	###	###	0.4
2017-Dec-19 Tue	###	5.42	###	5.42			79.3	79.3	0.4
2017-Dec-18 Mon	###	###	5.28	###	4,631,244	12,226,484	###	###	0.0
2017-Dec-15 Fri	###	5.26	###	5.26			84.8	84.8	0.4
2017-Dec-08 Fri	###	###	###	###	4,752,122	0	###	###	0.0
2017-Dec-07 Thu	###	###	###	###	4,822,225	0	###	###	0.0
2017-Dec-06 Wed	4.87	###	4.855	###	2,059,856	###	###	###	0.0
2017-Dec-05 Tue	4.82	###	4.8	4.87			80.7	80.7	0.3
2017-Dec-04 Mon	4.88	###	4.85	4.85	3,176,685	###	###	###	###
2017-Dec-01 Fri	4.85	###	4.845	###			80.7	80.7	0.0
2017-Nov-30 Thu	###	###	4.82	4.85			###	###	###
2017-Nov-29 Wed	4.86	###	4.84	4.85	3,092,646	###	32.6	32.6	###
2017-Nov-28 Tue	4.83	4.88	4.83	4.87			75.7	75.7	0.3
2017-Nov-27 Mon	4.83	4.87	4.81	4.83			###	###	0.3
2017-Nov-24 Fri	###	###	4.81	4.84			###	###	0.3
2017-Nov-23 Thu	###	###	###	###			###	###	0.0
2017-Nov-22 Wed	###	###	###	###	3,801,570	0	66.8	66.8	0.0
2017-Nov-21 Tue	###	###	###	###	4,541,859	0	66.7	66.7	0.0
2017-Nov-20 Mon	###	###	###	###	6,560,721	0	###	###	0.0
2017-Nov-17 Fri	5	5	4.89	###	6,129,356	###	###	###	0.0
2017-Nov-16 Thu	4.7	4.78	4.7	4.75	3,899,749	###	###	###	###
2017-Nov-15 Wed	###	4.71	4.655	4.7	3,482,052	###	79.5	79.5	0.3
2017-Nov-14 Tue	###	###	4.56	###	7,864,457	###	###	###	0.0
2017-Nov-13 Mon	###	###	4.575	4.59			30.2	30.2	0.3
2017-Nov-10 Fri	###	###	4.57	4.59	1,631,271	3,727,454	###	###	0.3
2017-Nov-09 Thu	###	###	4.58	4.58			###	###	0.3
2017-Nov-08 Wed	4.51	###	###	###	4,149,982	0	83.9	83.9	0.0
2017-Nov-07 Tue	4.52	4.545	4.5	4.51			###	###	0.3
2017-Nov-06 Mon	4.46	4.52	4.445	4.51	2,079,156	###	###	###	0.3
2017-Nov-03 Fri	4.41	4.45	###	4.44	1,346,645	2,996,285	71.8	71.8	0.3
2017-Nov-02 Thu	4.48	4.48	4.42	4.42			23.6	23.6	0.3
2017-Nov-01 Wed	4.5	4.5	4.44	4.46			###	###	0.3
2017-Oct-31 Tue	4.5	4.52	4.44	4.49	2,670,658	11,964,547	32.3	32.3	###
2017-Oct-30 Mon	4.49	4.53	4.47	4.5	3,699,521	16,647,844	###	###	###
2017-Oct-27 Fri	###	###	###	4.45			82.2	82.2	0.3
2017-Oct-26 Thu	###	###	###	###			###	###	0.0
2017-Oct-25 Wed	###	###	###	###			###	###	0.0
2017-Oct-24 Tue	###	###	###	###			###	###	0.0
2017-Oct-23 Mon	###	###	###	###	2,458,970	0	###	###	0.0
2017-Oct-20 Fri	###	###	###	###	2,466,970	0	###	###	0.0
2017-Oct-19 Thu	4.25	###	4.22	###			###	###	0.0
2017-Oct-18 Wed	4.28	###	###	4.22	4,666,947	0	###	###	###
2017-Oct-17 Tue	4.29	###	4.25	###	1,343,378	2,854,678	68.1	68.1	0.0
2017-Oct-16 Mon	###	###	4.27	4.29	1,207,974	2,579,024	###	###	###
2017-Oct-13 Fri	4.29	###	4.27	4.28	1,804,342	3,852,270	28.6	28.6	0.3
2017-Oct-12 Thu	4.29	###	4.25	4.28	1,972,146	###	###	###	0.3
2017-Oct-11 Wed	4.27	###	4.27	###			###	###	0.0
2017-Oct-10 Tue	4.26	###	4.25	4.27			67.5	67.5	###
2017-Oct-09 Mon	4.28	###	4.26	4.27	1,750,027	3,727,557	###	###	###
2017-Oct-06 Fri	4.24	4.28	4.22	4.26	1,627,151	###	69.5	69.5	0.3
2017-Oct-05 Thu	4.21	4.26	4.2	4.24	3,604,774	###	###	###	0.3
2017-Oct-04 Wed	4.23	4.27	4.22	4.23			73.1	73.1	0.3
2017-Oct-03 Tue	4.28	4.29	4.22	4.25	2,172,354	###	30.4	30.4	###
2017-Oct-02 Mon	4.25	###	4.25	4.29			###	###	###
2017-Sep-29 Fri	4.23	4.27	4.22	4.27	2,444,028	###	###	###	###
2017-Sep-28 Thu	###	4.26	###	4.25			###	###	###
2017-Sep-27 Wed	###	###	###	4.2	6,919,842	0	13.6	13.6	###
2017-Sep-26 Tue	###	###	###	###	2,827,042	0	27.8	27.8	0.0
2017-Sep-25 Mon	###	###	###	###	3,018,423	0	###	###	0.0
2017-Sep-22 Fri	4.24	###	4.23	###			###	###	0.0
2017-Sep-21 Thu	###	4.28	###	4.24	6,735,123	###	86.3	86.3	0.3
2017-Sep-20 Wed	###	###	4.26	###	2,151,121	4,581,887	###	###	0.0
2017-Sep-19 Tue	###	4.385	###	###	4,504,059	9,875,149	###	###	0.0
2017-Sep-18 Mon	###	4.4	###	###			###	###	0.0
2017-Sep-15 Fri	4.27	###	4.27	###			88.6	88.6	0.0
2017-Sep-14 Thu	4.23	###	4.2	4.28			###	###	0.3
2017-Sep-13 Wed	###	###	4.245	4.26			###	###	0.3
2017-Sep-12 Tue	###	###	###	###			###	###	0.0
2017-Sep-11 Mon	###	4.175	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	###	###	2,415,446	0	71.5	71.5	0.0
2017-Sep-07 Thu	###	###	4.025	###	3,339,955	6,721,659	24.1	24.1	0.0
2017-Sep-06 Wed	4	###	4	###	7,477,856	###	84.2	84.2	0.0
2017-Sep-05 Tue	###	###	###	###	4,431,648	0	###	###	0.0
2017-Sep-04 Mon	###	###	###	###	2,459,121	0	75.2	75.2	0.0
2017-Sep-01 Fri	###	###	###	###	1,676,347	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###			###	###	0.0
2017-Aug-30 Wed	###	###	###	###	2,066,629	0	24.2	24.2	0.0
2017-Aug-29 Tue	###	###	###	###	4,355,952	0	79.0	79.0	0.0
2017-Aug-28 Mon	###	###	###	###			###	###	0.0
2017-Aug-25 Fri	###	###	###	###	2,572,780	0	###	###	0.0
2017-Aug-24 Thu	###	4.185	4.125	###	4,861,789	###	###	###	0.0
2017-Aug-23 Wed	4.24	4.25	4.2	4.21			31.1	31.1	###
2017-Aug-22 Tue	###	###	###	4.21			71.0	71.0	###
2017-Aug-21 Mon	4.26	4.27	###	###	5,326,443	11,371,955	###	###	0.0
2017-Aug-18 Fri	###	###	###	4.27			91.0	91.0	###
2017-Aug-17 Thu	###	###	###	###	6,920,388	0	89.4	89.4	0.0
2017-Aug-16 Wed	4	4	###	###			###	###	0.0
2017-Aug-15 Tue	###	###	###	###			###	###	0.0
2017-Aug-14 Mon	###	###	###	###			26.4	26.4	0.0
2017-Aug-11 Fri	###	###	###	###	13,327,622	0	###	###	0.0
2017-Aug-10 Thu	4.2	4.22	###	###			30.5	30.5	0.0
2017-Aug-09 Wed	4.27	###	###	4.2			###	###	###
2017-Aug-08 Tue	4.27	4.29	4.25	4.28			79.5	79.5	0.3
2017-Aug-07 Mon	###	4.375	4.26	###			17.5	17.5	0.0
2017-Aug-04 Fri	###	###	4.29	###			78.3	78.3	0.0
2017-Aug-03 Thu	4.25	4.29	4.225	4.29			77.3	77.3	###
2017-Aug-02 Wed	4.26	4.26	4.22	4.24			30.8	30.8	0.3
2017-Aug-01 Tue	###	4.25	###	4.24			###	###	0.3
2017-Jul-31 Mon	###	4.22	###	###			72.9	72.9	0.0
2017-Jul-28 Fri	###	4.2	###	###			35.7	35.7	0.0
2017-Jul-27 Thu	4.23	###	4.2	4.2	2,225,120	4,672,752	25.5	25.5	###
2017-Jul-26 Wed	4.26	4.29	4.22	4.24			###	###	0.3
2017-Jul-25 Tue	4.24	4.26	4.225	4.24			67.7	67.7	0.3
2017-Jul-24 Mon	4.23	4.25	4.2	4.22			32.7	32.7	###
2017-Jul-21 Fri	###	4.26	###	4.24			80.8	80.8	0.3
2017-Jul-20 Thu	4.23	4.25	4.2	4.2	2,532,243	10,698,726	###	###	###
2017-Jul-19 Wed	4.24	4.27	###	4.23			###	###	0.3
2017-Jul-18 Tue	4.29	###	4.21	4.22	4,473,077	9,415,827	###	###	###
2017-Jul-17 Mon	###	###	4.26	###			###	###	0.0
2017-Jul-14 Fri	4.29	###	4.28	###	3,279,654	7,018,459	###	###	0.0
2017-Jul-13 Thu	4.26	###	4.21	4.29			74.8	74.8	###
2017-Jul-12 Wed	4.25	4.27	4.21	4.25	4,375,872	###	###	###	###
2017-Jul-11 Tue	###	###	4.245	4.28			###	###	0.3
2017-Jul-10 Mon	4.25	###	4.25	4.29			81.3	81.3	###
2017-Jul-07 Fri	4.26	4.28	4.22	4.23	2,002,025	###	26.2	26.2	0.3
2017-Jul-06 Thu	4.26	4.29	###	4.28	3,452,050	7,404,647	72.7	72.7	0.3
2017-Jul-05 Wed	4.28	###	4.245	4.27			###	###	###
2017-Jul-04 Tue	###	###	4.28	###			26.2	26.2	0.0
2017-Jul-03 Mon	###	###	4.27	4.28			21.8	21.8	0.3
2017-Jun-30 Fri	4.4	4.4	###	###			28.4	28.4	0.0
2017-Jun-29 Thu	4.45	4.46	4.41	4.42			###	###	0.3
2017-Jun-28 Wed	4.47	4.475	4.43	4.46			###	###	0.3
2017-Jun-27 Tue	4.49	4.5	4.41	4.5			72.2	72.2	###
2017-Jun-26 Mon	4.55	4.56	4.51	4.54			###	###	0.3
2017-Jun-23 Fri	4.59	###	4.53	4.56	2,727,747	6,178,346	26.3	26.3	0.3
2017-Jun-22 Thu	4.59	###	4.59	4.59			###	###	0.3
2017-Jun-21 Wed	4.59	###	4.58	4.59			###	###	0.3
2017-Jun-20 Tue	4.75	4.89	###	###	10,220,174	24,988,325	###	###	0.0
2017-Jun-19 Mon	4.58	###	4.56	###	6,067,359	13,833,578	###	###	0.0
2017-Jun-16 Fri	4.58	4.59	4.52	4.57			###	###	###
2017-Jun-15 Thu	4.58	###	4.55	4.57	7,417,485	16,874,778	36.9	36.9	###
2017-Jun-14 Wed	4.56	4.58	4.54	4.58	8,278,378	###	###	###	0.3
2017-Jun-13 Tue	4.54	4.54	4.51	4.54	3,396,150	15,367,578	66.3	66.3	0.3
2017-Jun-09 Fri	4.52	4.55	4.49	4.54	4,739,788	21,423,841	###	###	0.3
2017-Jun-08 Thu	4.49	4.52	4.49	4.5			###	###	###
2017-Jun-07 Wed	4.49	###	4.45	4.49	7,015,523	###	###	###	###
2017-Jun-06 Tue	4.52	4.545	4.47	4.47	2,551,852	11,502,472	###	###	###
2017-Jun-05 Mon	4.58	4.59	4.525	4.54			28.4	28.4	0.3
2017-Jun-02 Fri	###	###	4.56	4.58	3,579,256	###	###	###	0.3
2017-Jun-01 Thu	4.59	###	4.56	4.57			27.4	27.4	###
2017-May-31 Wed	###	###	4.58	4.58	4,599,873	###	27.2	27.2	0.3
2017-May-30 Tue	###	###	4.57	###	1,205,241	2,753,975	33.7	33.7	0.0
2017-May-29 Mon	###	4.645	4.59	###	2,775,920	###	###	###	0.0
2017-May-26 Fri	###	4.645	###	###			###	###	0.0
2017-May-25 Thu	###	###	###	###	1,090,973	0	73.0	73.0	0.0
2017-May-24 Wed	###	###	###	###	1,521,578	0	###	###	0.0
2017-May-23 Tue	###	###	4.56	###			31.4	31.4	0.0
2017-May-22 Mon	###	###	4.58	###			66.8	66.8	0.0
2017-May-19 Fri	4.56	###	4.55	4.58	1,623,649	###	70.4	70.4	0.3
2017-May-18 Thu	###	###	4.56	4.58	4,931,753	###	30.9	30.9	0.3
2017-May-17 Wed	###	###	###	###			###	###	0.0
2017-May-16 Tue	4.7	4.71	###	4.71			###	###	###
2017-May-15 Mon	###	4.71	###	###			###	###	0.0
2017-May-12 Fri	4.73	4.78	###	###			27.2	27.2	0.0
2017-May-11 Thu	4.78	###	4.74	4.74	2,971,174	7,041,682	24.6	24.6	0.3
2017-May-10 Wed	4.75	4.76	4.71	4.73			###	###	0.3
2017-May-09 Tue	4.76	4.79	4.72	4.72	2,950,585	###	22.2	22.2	0.3
2017-May-08 Mon	4.76	4.77	###	4.75	3,715,281	8,860,945	35.7	35.7	###
2017-May-05 Fri	4.76	4.84	4.73	4.74			###	###	0.3
2017-May-04 Thu	4.76	4.83	4.76	4.83			83.1	83.1	0.3
2017-May-03 Wed	4.82	4.84	4.78	4.79	2,520,329	12,122,782	###	###	0.3
2017-May-02 Tue	4.77	4.82	4.76	4.82	2,660,473	###	###	###	0.3
2017-May-01 Mon	4.72	4.79	4.72	4.78			83.5	83.5	###
2017-Apr-28 Fri	4.75	4.785	4.73	4.75	2,650,788	12,611,123	###	###	###
2017-Apr-27 Thu	4.76	4.81	4.76	4.78			75.2	75.2	###
2017-Apr-26 Wed	4.85	4.86	4.8	4.81	1,995,584	9,638,670	31.7	31.7	###
2017-Apr-24 Mon	4.82	4.83	4.76	4.81			###	###	###
2017-Apr-21 Fri	4.7	4.825	4.7	4.77	2,927,026	###	83.2	83.2	###
2017-Apr-20 Thu	###	4.79	4.59	4.75			90.8	90.8	###
2017-Apr-19 Wed	4.72	4.75	4.675	4.74	3,958,445	18,654,172	###	###	0.3
2017-Apr-18 Tue	4.8	4.82	###	4.73			###	###	0.3
2017-Apr-13 Thu	4.8	4.83	4.75	4.78	2,622,075	###	###	###	###
2017-Apr-12 Wed	###	###	4.79	4.86			30.1	30.1	0.3
2017-Apr-11 Tue	4.85	###	4.85	###	2,726,445	6,611,629	###	###	0.0
2017-Apr-10 Mon	4.78	4.88	4.78	4.88			###	###	0.3
2017-Apr-07 Fri	4.8	4.83	4.77	4.83			78.6	78.6	0.3
2017-Apr-06 Thu	4.79	4.83	4.77	4.8			73.8	73.8	0.3
2017-Apr-05 Wed	4.78	4.78	4.72	4.77	1,699,321	8,071,774	###	###	###
2017-Apr-04 Tue	4.72	4.75	4.71	4.73	1,424,384	###	73.3	73.3	0.3
2017-Apr-03 Mon	4.77	4.77	4.7	4.72			26.1	26.1	0.3
2017-Mar-31 Fri	4.75	4.78	4.72	4.75	3,331,342	15,823,874	###	###	###
2017-Mar-30 Thu	4.72	4.75	###	4.74	4,389,576	10,425,243	###	###	0.3
2017-Mar-29 Wed	###	4.71	4.625	4.71	3,400,578	###	###	###	###
2017-Mar-28 Tue	4.59	###	4.56	###			###	###	0.0
2017-Mar-27 Mon	4.55	4.58	4.52	4.57	1,766,627	8,038,152	###	###	###
2017-Mar-24 Fri	4.53	###	4.53	4.54	1,612,029	3,651,245	69.7	69.7	0.3
2017-Mar-23 Thu	4.48	4.53	4.47	4.51	1,499,186	###	###	###	0.3
2017-Mar-22 Wed	4.54	4.54	4.48	4.49			###	###	###
2017-Mar-21 Tue	4.52	4.58	4.52	4.55	5,792,083	26,353,977	74.1	74.1	0.3
2017-Mar-20 Mon	4.52	4.57	4.51	4.54	2,014,052	###	###	###	0.3
2017-Mar-17 Fri	4.55	###	###	4.55	16,737,442	0	67.9	67.9	0.3
2017-Mar-16 Thu	4.55	4.59	4.53	4.59			###	###	0.3
2017-Mar-15 Wed	4.58	###	4.56	4.58			68.7	68.7	0.3
2017-Mar-14 Tue	###	###	4.52	4.55	7,399,272	16,722,354	15.7	15.7	0.3
2017-Mar-13 Mon	4.5	###	4.5	###			###	###	0.0
2017-Mar-10 Fri	4.48	4.5	4.42	4.49	4,504,822	###	###	###	###
2017-Mar-09 Thu	###	4.475	###	4.47			###	###	###
2017-Mar-08 Wed	###	###	###	###	2,581,075	0	###	###	0.0
2017-Mar-07 Tue	###	###	###	###	2,171,380	0	73.0	73.0	0.0
2017-Mar-06 Mon	###	###	###	###	1,647,874	0	###	###	0.0
2017-Mar-03 Fri	###	###	###	###			70.1	70.1	0.0
2017-Mar-02 Thu	###	4.385	###	###			###	###	0.0
2017-Mar-01 Wed	4.28	###	4.24	4.27	1,846,182	###	39.1	39.1	###
2017-Feb-28 Tue	4.29	###	###	4.26			34.2	34.2	0.3
2017-Feb-27 Mon	4.29	###	4.285	###	4,428,442	###	###	###	0.0
2017-Feb-24 Fri	###	###	4.28	4.29			###	###	###
2017-Feb-23 Thu	###	###	4.26	4.27	3,985,283	8,488,652	29.4	29.4	###
2017-Feb-22 Wed	4.29	###	4.25	4.25	2,588,826	5,501,255	###	###	###
2017-Feb-21 Tue	###	4.345	4.285	4.29	3,602,023	15,542,729	37.8	37.8	###
2017-Feb-20 Mon	###	###	###	###	3,297,854	0	33.4	33.4	0.0
2017-Feb-17 Fri	###	###	###	###	3,310,328	0	###	###	0.0
2017-Feb-16 Thu	4.28	###	4.24	###	7,556,154	16,019,046	###	###	0.0
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	###	4.45	###	###			###	###	0.0
2017-Feb-13 Mon	4.27	###	4.24	###	3,065,686	6,499,254	###	###	0.0
2017-Feb-10 Fri	4.22	4.28	###	4.27	3,514,370	7,520,751	76.8	76.8	###
2017-Feb-09 Thu	###	4.2	###	###	7,302,772	15,335,821	###	###	0.0
2017-Feb-08 Wed	4.25	4.26	###	###			20.5	20.5	0.0
2017-Feb-07 Tue	###	###	4.22	4.25			###	###	###
2017-Feb-06 Mon	4.58	4.58	4.43	4.44	7,128,575	###	13.9	13.9	0.3
2017-Feb-03 Fri	4.5	4.55	4.41	4.54	6,957,041	31,167,543	80.3	80.3	0.3
2017-Feb-02 Thu	###	###	4.48	4.5			11.3	11.3	###
2017-Feb-01 Wed	4.71	4.75	###	4.75	2,327,349	5,527,453	76.4	76.4	###
2017-Jan-31 Tue	4.7	###	###	4.74			82.9	82.9	0.3
2017-Jan-30 Mon	4.75	4.75	4.7	4.71	1,050,147	4,961,944	30.1	30.1	###
2017-Jan-27 Fri	4.75	4.81	4.74	4.78	1,049,744	5,012,527	72.8	72.8	###
2017-Jan-25 Wed	4.8	4.8	4.75	4.75	2,539,470	###	###	###	###
2017-Jan-24 Tue	4.81	4.82	4.75	4.75			18.2	18.2	###
2017-Jan-23 Mon	4.86	4.88	4.8	4.81			###	###	###
2017-Jan-20 Fri	4.85	###	4.82	4.84	2,051,447	4,943,987	34.0	34.0	0.3
2017-Jan-19 Thu	###	###	4.87	4.88	2,740,620	###	16.4	16.4	0.3
2017-Jan-18 Wed	4.87	4.89	4.82	4.86	2,242,122	###	###	###	0.3
2017-Jan-17 Tue	###	###	4.87	###	1,067,743	2,599,954	###	###	0.0
2017-Jan-16 Mon	###	###	###	###	1,141,826	0	###	###	0.0
2017-Jan-13 Fri	###	###	###	###	1,632,154	0	37.4	37.4	0.0
2017-Jan-12 Thu	4.88	###	4.86	###			79.5	79.5	0.0
2017-Jan-11 Wed	4.87	4.88	4.83	4.85	1,676,182	###	31.4	31.4	###
2017-Jan-10 Tue	###	###	4.81	4.83	1,405,546	###	###	###	0.3
2017-Jan-09 Mon	###	###	###	###			###	###	0.0
2017-Jan-06 Fri	4.87	###	4.83	###	2,120,029	5,119,870	###	###	0.0
2017-Jan-05 Thu	###	###	4.82	4.83	1,561,647	###	###	###	0.3
2017-Jan-04 Wed	4.85	4.87	4.81	4.85			73.5	73.5	###
2017-Jan-03 Tue	4.86	###	4.83	4.85	1,496,440	###	25.5	25.5	###
2016-Dec-30 Fri	4.8	4.84	4.78	4.81	921,276	###	68.6	68.6	###
2016-Dec-29 Thu	4.85	4.85	4.79	4.8			13.4	13.4	0.3
2016-Dec-28 Wed	4.8	4.85	###	4.81			###	###	###
2016-Dec-23 Fri	4.79	4.79	4.73	4.76			###	###	###
2016-Dec-22 Thu	4.78	4.79	4.74	4.75			24.4	24.4	###
2016-Dec-21 Wed	4.78	4.79	4.73	4.76	2,846,053	###	###	###	###
2016-Dec-20 Tue	4.73	4.78	4.7	4.77			77.1	77.1	###
2016-Dec-19 Mon	4.7	4.73	###	4.72	2,637,184	6,236,940	76.7	76.7	0.3
2016-Dec-16 Fri	###	4.74	###	4.7	4,804,626	###	###	###	0.3
2016-Dec-15 Thu	4.71	4.71	###	###	3,776,449	###	31.4	31.4	0.0
2016-Dec-14 Wed	###	###	4.54	###			###	###	0.0
2016-Dec-13 Tue	###	4.7	###	###			###	###	0.0
2016-Dec-12 Mon	###	4.7	###	###	2,438,449	5,730,355	###	###	0.0
2016-Dec-09 Fri	4.75	4.75	###	###	3,323,883	7,894,222	###	###	0.0
2016-Dec-08 Thu	4.8	4.8	4.725	4.76	3,108,782	14,805,574	23.7	23.7	###
2016-Dec-07 Wed	4.73	4.78	###	4.78	3,158,948	7,549,885	78.2	78.2	###
2016-Dec-06 Tue	###	4.74	###	4.73			###	###	0.3
2016-Dec-05 Mon	###	4.71	###	4.7			86.5	86.5	0.3
2016-Dec-02 Fri	4.73	4.76	###	###			###	###	0.0
2016-Dec-01 Thu	###	4.73	###	4.73			77.7	77.7	0.3
2016-Nov-30 Wed	###	4.72	###	###			72.1	72.1	0.0
2016-Nov-29 Tue	4.74	4.74	4.675	###			28.6	28.6	0.0
2016-Nov-28 Mon	4.86	4.88	4.7	4.72			###	###	0.3
2016-Nov-25 Fri	###	4.81	4.575	###	9,858,849	46,262,648	29.6	29.6	0.0
2016-Nov-24 Thu	4.59	###	4.55	4.58			###	###	0.3
2016-Nov-23 Wed	4.53	4.58	###	4.55	3,108,648	###	###	###	0.3
2016-Nov-22 Tue	4.58	###	4.54	4.55			###	###	0.3
2016-Nov-21 Mon	4.57	4.59	4.53	4.56	1,464,647	###	35.8	35.8	0.3
2016-Nov-18 Fri	4.57	###	4.54	4.59			74.8	74.8	0.3
2016-Nov-17 Thu	4.53	4.57	4.5	4.55			###	###	0.3
2016-Nov-16 Wed	4.54	4.56	###	4.56	8,580,929	###	75.9	75.9	0.3
2016-Nov-15 Tue	4.53	4.56	4.47	4.53	4,247,829	19,178,947	###	###	###
2016-Nov-14 Mon	###	###	4.49	4.52			###	###	0.3
2016-Nov-11 Fri	###	###	4.56	4.58	2,990,727	6,818,857	###	###	0.3
2016-Nov-10 Thu	###	4.71	###	###			62.9	62.9	0.0
2016-Nov-09 Wed	4.74	4.74	4.55	###			43.5	43.5	0.0
2016-Nov-08 Tue	4.75	4.79	4.73	4.74	1,613,324	7,679,422	34.0	34.0	0.3
2016-Nov-07 Mon	4.7	4.74	###	4.74			71.9	71.9	0.3
2016-Nov-04 Fri	###	4.71	###	###			###	###	0.0
2016-Nov-03 Thu	4.76	4.78	4.72	4.73			###	###	0.3
2016-Nov-02 Wed	4.75	4.77	4.71	4.73	2,929,026	13,883,583	###	###	0.3
2016-Nov-01 Tue	4.79	4.825	4.77	4.82	2,084,182	###	78.8	78.8	0.3
2016-Oct-31 Mon	4.77	4.84	4.755	4.84	2,441,442	###	###	###	0.3
2016-Oct-28 Fri	4.76	4.81	4.73	4.8			78.1	78.1	0.3
2016-Oct-27 Thu	4.78	4.83	4.76	4.78			###	###	###
2016-Oct-26 Wed	4.83	4.84	4.75	4.82			###	###	0.3
2016-Oct-25 Tue	###	4.955	4.85	###			###	###	0.0
2016-Oct-24 Mon	###	###	4.89	###	5,223,174	###	35.0	35.0	0.0
2016-Oct-21 Fri	###	###	###	###	4,667,340	0	###	###	0.0
2016-Oct-20 Thu	###	###	###	###			66.6	66.6	0.0
2016-Oct-19 Wed	5	###	###	###	9,970,283	0	79.1	79.1	0.0
2016-Oct-18 Tue	4.89	4.89	4.89	4.89	0				###
2016-Oct-17 Mon	###	###	###	4.89			###	###	###
2016-Oct-14 Fri	###	###	###	###			19.1	19.1	0.0
2016-Oct-13 Thu	###	###	###	###			11.3	11.3	0.0
2016-Oct-12 Wed	###	###	###	5.21	7,427,384	0	###	###	0.4
2016-Oct-11 Tue	###	5.075	###	###			83.3	83.3	0.0
2016-Oct-10 Mon	###	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	###	###	###	###			###	###	0.0
2016-Oct-05 Wed	###	###	###	###			###	###	0.0
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	###	###	5	###	652,627	###	70.4	70.4	0.0
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	###	###	###			86.3	86.3	0.0
2016-Sep-27 Tue	###	###	###	###			###	###	0.0
2016-Sep-26 Mon	###	###	###	###	2,128,888	0	78.1	78.1	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	###	###	4.88	###	1,986,254	4,846,459	###	###	0.0
2016-Sep-21 Wed	###	4.985	###	###	2,173,175	###	###	###	0.0
2016-Sep-20 Tue	###	###	4.845	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	###	355,857	0	###	###	0.0
2016-Sep-16 Fri	4.89	###	4.89	###			###	###	0.0
2016-Sep-15 Thu	4.76	4.88	4.76	4.88			86.5	86.5	0.3
2016-Sep-14 Wed	4.82	4.86	4.77	4.8			###	###	0.3
2016-Sep-13 Tue	4.84	###	4.83	4.85			74.6	74.6	###
2016-Sep-12 Mon	4.81	4.855	4.78	4.85			###	###	###
2016-Sep-09 Fri	###	###	4.83	###			72.7	72.7	0.0
2016-Sep-08 Thu	###	4.975	###	###			###	###	0.0
2016-Sep-07 Wed	###	5	###	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	###	###	###	###			26.5	26.5	0.0
2016-Sep-02 Fri	###	###	###	###	2,925,182	0	###	###	0.0
2016-Sep-01 Thu	###	###	4.955	###	1,923,882	###	###	###	0.0
2016-Aug-31 Wed	###	###	###	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	2,854,120	0	###	###	0.0
2016-Aug-29 Mon	###	###	###	###			44.5	44.5	0.0
2016-Aug-26 Fri	###	###	###	###	3,261,789	0	###	###	0.0
2016-Aug-25 Thu	###	###	###	###	2,690,746	0	83.2	83.2	0.0
2016-Aug-24 Wed	###	###	###	###	1,512,879	0	81.8	81.8	0.0
2016-Aug-23 Tue	5	5	###	###	1,564,628	3,911,570	###	###	0.0
2016-Aug-22 Mon	###	5	###	###			###	###	0.0
2016-Aug-19 Fri	###	###	4.87	###			66.3	66.3	0.0
2016-Aug-18 Thu	###	4.975	4.86	4.88	2,439,822	11,997,824	18.4	18.4	0.3
2016-Aug-17 Wed	###	###	4.87	###			76.8	76.8	0.0
2016-Aug-16 Tue	4.87	###	4.87	###			78.7	78.7	0.0
2016-Aug-15 Mon	###	###	4.88	###	2,155,922	5,260,449	###	###	0.0
2016-Aug-12 Fri	5	###	###	###	5,595,121	0	21.3	21.3	0.0
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	5	4.87	###	6,382,389	31,497,089	###	###	0.0
2016-Aug-09 Tue	###	###	###	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###	6,348,371	0	78.1	78.1	0.0
2016-Aug-05 Fri	###	###	###	###			###	###	0.0
2016-Aug-04 Thu	4.86	###	4.8	4.84			###	###	0.3
2016-Aug-03 Wed	4.84	4.875	4.78	4.85			###	###	###
2016-Aug-02 Tue	4.87	###	###	4.89			###	###	###
2016-Aug-01 Mon	4.84	###	4.825	4.87			73.1	73.1	0.3
2016-Jul-29 Fri	4.87	###	4.83	4.89	3,623,178	8,749,974	###	###	###
2016-Jul-28 Thu	4.83	4.86	4.8	4.86			72.8	72.8	0.3
2016-Jul-27 Wed	4.8	4.8	4.74	4.8			###	###	0.3
2016-Jul-26 Tue	4.75	4.78	4.71	4.77			###	###	###
2016-Jul-25 Mon	4.71	4.78	4.7	4.75			###	###	###
2016-Jul-22 Fri	4.7	4.7	###	###			###	###	0.0
2016-Jul-21 Thu	4.74	4.74	###	###			###	###	0.0
2016-Jul-20 Wed	###	###	###	###			###	###	0.0
2016-Jul-19 Tue	4.57	4.625	4.56	###	2,242,855	###	###	###	0.0
2016-Jul-18 Mon	4.47	4.56	4.47	4.53			###	###	###
2016-Jul-15 Fri	4.46	4.53	4.46	4.49	2,735,055	12,294,072	###	###	###
2016-Jul-14 Thu	4.42	4.5	4.41	4.47			79.8	79.8	###
2016-Jul-13 Wed	4.42	###	###	4.41	3,556,923	0	###	###	###
2016-Jul-12 Tue	###	4.45	###	4.4			###	###	0.3
2016-Jul-11 Mon	###	###	4.28	###			23.5	23.5	0.0
2016-Jul-08 Fri	###	###	4.28	###	4,960,559	###	###	###	0.0
2016-Jul-07 Thu	###	###	4.25	###	12,677,984	###	###	###	0.0
2016-Jul-06 Wed	4.58	###	###	4.59			71.5	71.5	0.3
2016-Jul-05 Tue	###	###	4.59	###			40.3	40.3	0.0
2016-Jul-04 Mon	4.57	###	4.52	###	2,645,774	5,979,449	###	###	0.0
2016-Jul-01 Fri	4.55	4.58	###	4.55			63.0	63.0	0.3
2016-Jun-30 Thu	4.45	4.57	4.43	4.57	4,064,882	###	85.5	85.5	###
2016-Jun-29 Wed	###	4.48	###	4.45			###	###	0.3
2016-Jun-28 Tue	4.21	###	4.2	###			###	###	0.0
2016-Jun-27 Mon	4.28	4.375	4.24	###			79.7	79.7	0.0
2016-Jun-24 Fri	4.41	4.42	###	4.28			###	###	0.3
2016-May-26 Thu	4.26	###	4.24	###			86.6	86.6	0.0
2016-May-25 Wed	4.26	4.27	###	4.24	3,814,842	8,144,687	###	###	0.3
2016-May-24 Tue	4.24	4.25	###	4.21			28.7	28.7	###
2016-May-23 Mon	4.27	4.27	###	4.23	3,502,521	7,477,882	###	###	0.3
2016-May-20 Fri	4.24	4.25	4.21	4.23	2,704,674	11,440,771	###	###	0.3
2016-May-19 Thu	4.28	4.28	4.2	4.23	1,911,445	8,104,526	###	###	0.3
2016-May-18 Wed	4.26	4.27	4.2	4.24			36.6	36.6	0.3
2016-May-17 Tue	###	###	4.24	4.25	1,635,125	###	###	###	###
2016-May-16 Mon	###	###	4.245	4.26	1,965,449	###	24.8	24.8	0.3
2016-May-13 Fri	###	###	4.26	4.28			###	###	0.3
2016-May-12 Thu	4.29	###	4.25	4.27	2,028,825	4,311,253	###	###	###
2016-May-11 Wed	###	###	4.255	###			###	###	0.0
2016-May-10 Tue	4.23	4.26	###	4.24	4,411,928	###	###	###	0.3
2016-May-09 Mon	4.2	4.27	###	4.23			###	###	0.3
2016-May-06 Fri	###	4.29	###	4.28			###	###	0.3
2016-May-05 Thu	4.24	4.27	4.21	4.24	1,353,679	###	###	###	0.3
2016-May-04 Wed	4.25	4.28	4.21	4.25	1,547,689	###	###	###	###
2016-May-03 Tue	4.23	4.24	4.125	4.23			62.2	62.2	0.3
2016-May-02 Mon	###	4.42	4.24	4.24	5,999,984	###	###	###	0.3
2016-Apr-29 Fri	4.5	4.5	###	4.43	2,256,382	5,076,859	###	###	###
2016-Apr-28 Thu	4.45	4.49	4.425	4.48	3,172,243	14,140,273	75.5	75.5	###
2016-Apr-27 Wed	4.44	4.52	4.4	4.41			###	###	###
2016-Apr-26 Tue	4.5	4.53	4.44	4.45			30.5	30.5	0.3
2016-Apr-22 Fri	4.5	4.56	4.485	4.5	2,278,583	###	###	###	###
2016-Apr-21 Thu	4.59	4.59	4.49	4.56	2,961,320	###	###	###	0.3
2016-Apr-20 Wed	4.59	###	4.53	4.53			25.5	25.5	###
2016-Apr-19 Tue	###	###	4.54	4.59	2,505,443	5,687,355	###	###	0.3
2016-Apr-18 Mon	4.49	4.58	4.48	4.56	2,039,646	###	81.6	81.6	0.3
2016-Apr-15 Fri	4.45	4.5	4.44	4.49	1,927,144	###	73.5	73.5	###
2016-Apr-14 Thu	4.48	4.5	4.47	4.48			###	###	###
2016-Apr-13 Wed	4.49	4.54	4.48	4.49	2,494,252	11,249,076	###	###	###
2016-Apr-12 Tue	4.46	4.52	4.46	4.51			79.2	79.2	0.3
2016-Apr-11 Mon	4.53	4.53	4.43	4.48			###	###	###
2016-Apr-08 Fri	4.49	4.58	4.48	4.56			81.4	81.4	0.3
2016-Apr-07 Thu	4.45	4.57	4.44	4.53	6,277,347	28,279,448	###	###	###
2016-Apr-06 Wed	###	4.45	###	4.45	4,686,141	###	###	###	0.3
2016-Apr-05 Tue	###	###	4.29	###			###	###	0.0
2016-Apr-04 Mon	4.25	###	4.25	###			88.2	88.2	0.0
2016-Apr-01 Fri	4.22	4.28	4.2	4.25			81.3	81.3	###
2016-Mar-31 Thu	###	4.28	###	4.28			87.8	87.8	0.3
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###	2,898,225	0	###	###	0.0
2016-Mar-24 Thu	4	###	###	###			###	###	0.0
2016-Mar-23 Wed	###	###	###	4	2,838,350	0	85.7	85.7	0.3
2016-Mar-22 Tue	###	###	3.87	###			24.1	24.1	0.0
2016-Mar-21 Mon	###	###	###	###			25.5	25.5	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	4	###	###	###			76.9	76.9	0.0
2016-Mar-16 Wed	4	###	###	###			72.7	72.7	0.0
2016-Mar-15 Tue	###	###	###	###					0.0
2016-Mar-14 Mon	###	###	###	###			26.9	26.9	0.0
2016-Mar-11 Fri	###	###	###	###	4,340,473	0	###	###	0.0
2016-Mar-10 Thu	###	###	###	###	3,237,740	0	22.9	22.9	0.0
2016-Mar-09 Wed	###	###	###	###			27.6	27.6	0.0
2016-Mar-08 Tue	###	###	###	###			80.2	80.2	0.0
2016-Mar-07 Mon	4.22	4.24	###	###			###	###	0.0
2016-Mar-04 Fri	4.27	###	4.22	4.23			###	###	0.3
2016-Mar-03 Thu	###	###	4.27	###			16.0	16.0	0.0
2016-Mar-02 Wed	###	4.4	4.26	###	3,100,828	13,426,585	26.1	26.1	0.0
2016-Mar-01 Tue	###	###	###	###	2,873,042	0	67.7	67.7	0.0
2016-Feb-29 Mon	###	###	4.26	###	2,231,741	###	###	###	0.0
2016-Feb-26 Fri	###	###	4.28	###			###	###	0.0
2016-Feb-25 Thu	###	###	4.27	###			###	###	0.0
2016-Feb-24 Wed	###	###	4.25	###	4,407,275	9,365,459	###	###	0.0
2016-Feb-23 Tue	4.29	###	4.27	###	2,481,425	5,297,842	72.9	72.9	0.0
2016-Feb-22 Mon	4.2	###	4.2	4.29	2,484,173	###	85.4	85.4	###
2016-Feb-19 Fri	4.21	4.24	###	###			33.5	33.5	0.0
2016-Feb-18 Thu	###	4.23	###	4.21	3,565,683	###	###	###	###
2016-Feb-17 Wed	4.21	4.24	###	###			23.1	23.1	0.0
2016-Feb-16 Tue	4.25	4.26	###	4.21	3,132,975	###	###	###	###
2016-Feb-15 Mon	###	4.22	###	4.22	3,063,676	6,464,356	###	###	###
2016-Feb-12 Fri	###	###	###	###			82.1	82.1	0.0
2016-Feb-11 Thu	###	###	###	###	4,899,170	0	64.4	64.4	0.0
2016-Feb-10 Wed	###	###	4.075	###			###	###	0.0
2016-Feb-09 Tue	###	###	###	###	6,136,523	0	86.8	86.8	0.0
2016-Feb-08 Mon	4.24	###	4.23	4.26	3,129,743	###	72.1	72.1	0.3
2016-Feb-05 Fri	###	###	###	4.29	6,264,474	0	###	###	###
2016-Feb-04 Thu	4.44	4.44	4.26	###			19.9	19.9	0.0
2016-Feb-03 Wed	###	###	###	4.52	3,018,479	0	###	###	0.3
2016-Feb-02 Tue	###	4.7	###	###			34.9	34.9	0.0
2016-Feb-01 Mon	###	4.72	###	###			78.2	78.2	0.0
2016-Jan-29 Fri	###	###	4.52	###	3,733,072	8,436,742	68.3	68.3	0.0
2016-Jan-28 Thu	###	4.7	###	###			26.9	26.9	0.0
2016-Jan-27 Wed	###	4.72	###	###	3,362,574	7,935,674	80.2	80.2	0.0
2016-Jan-25 Mon	###	###	4.58	###			73.5	73.5	0.0
2016-Jan-22 Fri	4.54	4.57	4.52	4.55	1,680,159	7,636,322	###	###	0.3
2016-Jan-21 Thu	###	###	4.5	4.52			###	###	0.3
2016-Jan-20 Wed	4.54	4.57	4.49	4.52			42.1	42.1	0.3
2016-Jan-19 Tue	###	4.49	###	4.48	3,034,689	6,812,876	###	###	###
2016-Jan-18 Mon	4.27	###	4.25	###	3,480,372	###	84.1	84.1	0.0
2016-Jan-15 Fri	4.52	4.52	###	###	2,753,447	###	10.9	10.9	0.0
2016-Jan-14 Thu	4.47	4.54	4.43	4.47	3,062,152	13,733,751	###	###	###
2016-Jan-13 Wed	4.51	###	4.5	4.57			###	###	###
2016-Jan-12 Tue	4.48	4.53	4.45	4.48			77.2	77.2	###
2016-Jan-11 Mon	###	4.46	###	4.45			88.1	88.1	0.3
2016-Jan-08 Fri	###	###	###	4.42	3,402,656	0	72.1	72.1	0.3
2016-Jan-07 Thu	4.53	4.53	4.4	4.41			21.4	21.4	###
2016-Jan-06 Wed	###	###	###	4.55			###	###	0.3
2016-Jan-05 Tue	###	4.685	###	###	2,565,946	6,010,728	###	###	0.0
2016-Jan-04 Mon	4.7	4.725	###	###			###	###	0.0
2015-Dec-31 Thu	4.7	4.77	4.7	4.71	2,056,346	###	74.9	74.9	###
2015-Dec-30 Wed	4.71	4.74	###	###			###	###	0.0
2015-Dec-29 Tue	###	###	4.59	###			###	###	0.0
2015-Dec-24 Thu	###	###	4.55	4.59			###	###	0.3
2015-Dec-23 Wed	###	###	4.56	4.57	1,185,245	2,702,358	###	###	###
2015-Dec-22 Tue	4.58	###	4.53	4.57	2,363,528	###	36.4	36.4	###
2015-Dec-21 Mon	4.53	4.58	4.48	4.52	2,153,149	###	30.2	30.2	0.3
2015-Dec-18 Fri	4.5	###	4.5	4.54			71.3	71.3	0.3
2015-Dec-17 Thu	4.54	###	###	4.55			69.2	69.2	0.3
2015-Dec-16 Wed	4.53	4.53	4.47	4.51			###	###	0.3
2015-Dec-15 Tue	4.59	###	###	4.48	6,335,258	0	###	###	###
2015-Dec-14 Mon	4.53	###	4.53	4.57			83.2	83.2	###
2015-Dec-11 Fri	4.56	###	4.53	4.56			69.7	69.7	0.3
2015-Dec-10 Thu	###	###	4.55	###	4,580,772	10,421,256	###	###	0.0
2015-Dec-09 Wed	###	###	4.645	###	6,207,586	###	###	###	0.0
2015-Dec-08 Tue	###	###	###	###	4,437,877	0	85.7	85.7	0.0
2015-Dec-07 Mon	4.7	4.76	###	###			36.5	36.5	0.0
2015-Dec-04 Fri	4.59	###	4.58	###	4,732,458	10,837,328	84.8	84.8	0.0
2015-Dec-03 Thu	###	###	4.59	###	3,425,578	###	###	###	0.0
2015-Dec-02 Wed	4.59	4.7	4.575	###			85.1	85.1	0.0
2015-Dec-01 Tue	4.57	###	4.53	###	5,148,689	11,661,780	###	###	0.0
2015-Nov-30 Mon	4.59	###	4.55	4.57			###	###	###
2015-Nov-27 Fri	###	4.675	###	###			30.2	30.2	0.0
2015-Nov-26 Thu	###	###	4.57	###	2,613,976	###	###	###	0.0
2015-Nov-25 Wed	4.59	###	4.59	###	2,748,250	###	###	###	0.0
2015-Nov-24 Tue	###	4.645	4.58	4.59	3,454,474	###	###	###	0.3
2015-Nov-23 Mon	###	###	###	###	2,153,728	0	28.9	28.9	0.0
2015-Nov-20 Fri	###	###	###	###	4,497,343	0	79.7	79.7	0.0
2015-Nov-19 Thu	4.58	###	4.56	###	5,070,444	###	###	###	0.0
2015-Nov-18 Wed	4.47	4.56	4.45	4.54	4,653,624	20,964,576	82.8	82.8	0.3
2015-Nov-17 Tue	4.4	4.5	###	4.49	5,563,680	12,518,280	###	###	###
2015-Nov-16 Mon	4.21	4.42	###	###			92.3	92.3	0.0
2015-Nov-13 Fri	4.48	4.48	###	4.42			23.8	23.8	0.3
2015-Nov-12 Thu	4.46	4.55	4.46	4.52	2,705,777	12,189,525	83.4	83.4	0.3
2015-Nov-11 Wed	4.43	4.55	4.43	4.5			###	###	###
2015-Nov-10 Tue	4.5	4.52	4.425	4.46	5,097,057	22,796,587	###	###	0.3
2015-Nov-09 Mon	4.58	###	4.54	4.57	3,007,745	6,827,581	###	###	###
2015-Nov-06 Fri	4.56	###	4.525	###	4,566,445	10,331,581	76.7	76.7	0.0
2015-Nov-05 Thu	###	###	4.55	4.56	4,032,241	9,173,348	28.2	28.2	0.3
2015-Nov-04 Wed	###	###	4.58	4.58	5,515,972	12,631,575	21.8	21.8	0.3
2015-Nov-03 Tue	4.48	4.58	4.48	4.58			88.2	88.2	0.3
2015-Nov-02 Mon	###	###	4.43	4.48			###	###	###
2015-Oct-30 Fri	###	###	4.51	4.72	5,895,783	###	83.4	83.4	0.3
2015-Oct-29 Thu	###	###	4.72	4.73	4,362,178	10,294,740	9.0	9.0	0.3
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###			77.8	77.8	0.0
2015-Oct-26 Mon	5	###	###	###			###	###	0.0
2015-Oct-23 Fri	###	###	4.925	###			71.7	71.7	0.0
2015-Oct-22 Thu	4.84	4.86	4.81	4.85			###	###	###
2015-Oct-21 Wed	4.83	###	4.77	4.88	2,184,788	###	75.5	75.5	0.3
2015-Oct-20 Tue	4.85	###	4.84	4.88	1,516,923	3,670,953	###	###	0.3
2015-Oct-19 Mon	4.86	###	4.83	4.87			77.5	77.5	0.3
2015-Oct-16 Fri	4.89	###	4.86	4.87			29.5	29.5	0.3
2015-Oct-15 Thu	4.85	###	4.78	4.84			29.0	29.0	0.3
2015-Oct-14 Wed	4.71	4.88	###	4.84			###	###	0.3
2015-Oct-13 Tue	4.72	###	###	4.79			###	###	0.3
2015-Oct-12 Mon	4.75	4.79	4.72	4.75	2,168,648	10,311,921	###	###	###
2015-Oct-09 Fri	4.82	4.84	4.77	4.81	1,776,025	###	###	###	###
2015-Oct-08 Thu	4.85	4.88	4.77	4.79			###	###	0.3
2015-Oct-07 Wed	4.85	4.85	4.78	4.81	1,445,156	6,958,426	###	###	###
2015-Oct-06 Tue	4.89	###	4.78	4.81	2,026,352	4,842,981	20.5	20.5	###
2015-Oct-05 Mon	4.75	4.83	4.74	4.81	1,242,081	5,943,357	###	###	###
2015-Oct-02 Fri	###	4.76	###	4.72	2,763,689	6,577,579	###	###	0.3
2015-Oct-01 Thu	4.7	4.81	###	4.76			75.9	75.9	###
2015-Sep-30 Wed	###	###	###	###	4,635,429	0	73.1	73.1	0.0
2015-Sep-29 Tue	4.58	###	4.57	###	3,838,574	8,771,141	87.5	87.5	0.0
2015-Sep-28 Mon	###	4.72	###	4.72			70.4	70.4	0.3
2015-Sep-25 Fri	###	###	4.57	###	2,744,274	###	###	###	0.0
2015-Sep-24 Thu	4.51	4.59	4.48	4.59	2,522,223	11,438,281	###	###	0.3
2015-Sep-23 Wed	###	4.52	###	4.49			###	###	###
2015-Sep-22 Tue	4.5	###	4.41	4.46			###	###	0.3
2015-Sep-21 Mon	4.46	4.48	###	4.46	2,152,687	###	74.8	74.8	0.3
2015-Sep-18 Fri	4.48	###	4.45	4.57	2,958,587	6,582,856	83.1	83.1	###
2015-Sep-17 Thu	4.48	4.56	4.455	4.51			###	###	0.3
2015-Sep-16 Wed	4.41	4.475	###	4.46	3,397,345	7,601,559	75.6	75.6	0.3
2015-Sep-15 Tue	4.41	4.43	###	4.4	3,437,678	7,614,456	###	###	0.3
2015-Sep-14 Mon	4.4	4.49	4.375	4.43	4,098,420	18,166,246	78.9	78.9	###
2015-Sep-11 Fri	4.45	4.47	4.4	4.41	4,622,274	20,499,785	###	###	###
2015-Sep-10 Thu	4.45	4.54	4.45	4.49	3,956,078	17,782,570	82.0	82.0	###
2015-Sep-09 Wed	4.47	###	4.46	###	3,866,925	8,623,242	###	###	0.0
2015-Sep-08 Tue	4.5	4.54	4.44	4.53			###	###	###
2015-Sep-07 Mon	4.43	4.49	###	4.47	2,086,946	###	###	###	###
2015-Sep-04 Fri	4.4	4.48	###	4.45	6,083,070	13,626,076	79.8	79.8	0.3
2015-Sep-03 Thu	4.59	4.59	4.4	4.41			13.2	13.2	###
2015-Sep-02 Wed	4.5	4.58	4.49	4.58	3,366,120	15,265,354	80.7	80.7	0.3
2015-Sep-01 Tue	###	###	4.53	4.54	3,290,754	7,453,557	27.0	27.0	0.3
2015-Aug-31 Mon	###	###	4.56	###	3,909,676	###	77.5	77.5	0.0
2015-Aug-28 Fri	###	4.71	4.59	###			74.3	74.3	0.0
2015-Aug-27 Thu	###	4.7	###	###	2,981,854	7,007,356	61.7	61.7	0.0
2015-Aug-26 Wed	4.51	###	4.51	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	###	9,257,727	0	###	###	0.0
2015-Aug-24 Mon	4.58	4.58	###	4.47	7,513,077	17,204,946	###	###	###
2015-Aug-21 Fri	4.76	4.78	###	###			###	###	0.0
2015-Aug-20 Thu	4.86	4.88	4.775	4.79	5,230,751	25,251,450	23.6	23.6	0.3
2015-Aug-19 Wed	###	5.2	4.89	###	8,634,127	43,559,170	###	###	0.0
2015-Aug-18 Tue	###	###	###	###	5,739,874	0	###	###	0.0
2015-Aug-17 Mon	5	5.23	5	###	8,415,951	43,047,589	###	###	0.0
2015-Aug-14 Fri	###	###	###	###			95.5	95.5	0.0
2015-Aug-13 Thu	4.78	4.8	###	###			###	###	0.0
2015-Aug-12 Wed	4.77	4.78	###	4.7	3,742,878	8,945,478	29.5	29.5	0.3
2015-Aug-11 Tue	4.79	4.83	4.73	4.8	2,993,442	14,308,652	###	###	0.3
2015-Aug-10 Mon	###	4.75	###	4.71			80.9	80.9	###
2015-Aug-07 Fri	###	4.73	###	###			39.1	39.1	0.0
2015-Aug-06 Thu	4.72	4.755	4.7	4.72	2,331,389	11,021,641	###	###	0.3
2015-Aug-05 Wed	4.81	4.82	4.725	4.76	3,238,373	###	###	###	###
2015-Aug-04 Tue	4.81	###	4.78	4.85	4,666,128	11,152,045	77.5	77.5	###
2015-Aug-03 Mon	4.83	4.84	###	4.78	2,800,827	###	###	###	###
2015-Jul-31 Fri	4.85	###	4.83	4.85	9,677,855	###	###	###	###
2015-Jul-30 Thu	4.82	4.89	4.82	4.88			80.5	80.5	0.3
2015-Jul-29 Wed	4.83	4.85	4.81	4.82	3,734,557	###	###	###	0.3
2015-Jul-28 Tue	4.76	4.82	4.725	4.79			77.1	77.1	0.3
2015-Jul-27 Mon	4.74	4.84	4.71	4.84			###	###	0.3
2015-Jul-24 Fri	4.72	4.78	4.71	4.77	3,122,870	###	###	###	###
2015-Jul-23 Thu	4.76	4.83	4.73	4.77			###	###	###
2015-Jul-22 Wed	###	###	4.76	4.77			7.7	7.7	###
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	4.87	###	2,262,280	5,508,651	###	###	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	4.89	###			###	###	0.0
2015-Jul-15 Wed	4.88	4.945	4.875	###	2,324,650	###	###	###	0.0
2015-Jul-14 Tue	4.82	4.89	4.8	4.85	2,133,780	###	72.4	72.4	###
2015-Jul-13 Mon	4.73	4.81	4.73	4.76			###	###	###
2015-Jul-10 Fri	4.8	4.85	4.76	4.79	3,530,972	16,966,320	###	###	0.3
2015-Jul-09 Thu	4.73	4.83	4.72	4.76	2,171,077	###	###	###	###
2015-Jul-08 Wed	4.83	4.875	4.79	4.79			37.4	37.4	0.3
2015-Jul-07 Tue	4.84	###	4.84	4.89			74.9	74.9	###
2015-Jul-06 Mon	4.72	4.79	###	4.76	1,937,240	4,639,689	###	###	###
2015-Jul-03 Fri	4.7	4.84	4.655	4.79			88.4	88.4	0.3
2015-Jul-02 Thu	###	4.79	4.685	4.77	3,580,241	###	###	###	###
2015-Jul-01 Wed	4.59	###	4.55	###			###	###	0.0
2015-Jun-30 Tue	4.52	4.56	###	4.55			64.9	64.9	0.3
2015-Jun-29 Mon	4.5	4.53	4.45	4.47			42.0	42.0	###
2015-Jun-26 Fri	4.59	###	4.56	4.59	3,523,286	###	74.8	74.8	0.3
2015-Jun-25 Thu	4.7	4.71	###	###	3,367,356	7,930,123	33.0	33.0	0.0
2015-Jun-24 Wed	4.7	4.75	###	4.71			###	###	###
2015-Jun-23 Tue	4.7	4.75	###	4.71	3,307,174	###	72.7	72.7	###
2015-Jun-22 Mon	###	###	4.55	###	2,704,854	6,153,542	###	###	0.0
2015-Jun-19 Fri	###	4.685	###	###	5,770,721	###	24.5	24.5	0.0
2015-Jun-18 Thu	###	###	4.55	4.59			36.3	36.3	0.3
2015-Jun-17 Wed	4.71	4.74	###	###	5,945,873	###	###	###	0.0
2015-Jun-16 Tue	4.7	4.775	###	###	2,874,648	6,863,222	26.9	26.9	0.0
2015-Jun-15 Mon	###	4.75	###	4.74			85.4	85.4	0.3
2015-Jun-12 Fri	4.73	4.79	4.71	4.75			73.2	73.2	###
2015-Jun-11 Thu	4.7	4.79	4.7	4.75	3,877,470	###	###	###	###
2015-Jun-10 Wed	###	4.72	###	###	5,546,288	###	###	###	0.0
2015-Jun-09 Tue	4.75	4.77	4.55	###	5,774,084	###	17.3	17.3	0.0
2015-Jun-05 Fri	4.73	###	4.73	4.8	2,112,670	###	84.0	84.0	0.3
2015-Jun-04 Thu	4.81	4.85	4.725	4.76			34.2	34.2	###
2015-Jun-03 Wed	4.81	4.85	###	4.78	3,542,883	###	###	###	###
2015-Jun-02 Tue	###	###	4.83	4.88			22.8	22.8	0.3
2015-Jun-01 Mon	###	###	###	###	4,213,620	0	###	###	0.0
2015-May-29 Fri	###	###	###	###	4,928,020	0	###	###	0.0
2015-May-28 Thu	###	###	4.85	###			75.9	75.9	0.0
2015-May-27 Wed	###	###	###	###			###	###	0.0
2015-May-26 Tue	4.78	4.87	4.77	4.87	2,744,541	13,228,687	###	###	0.3
2015-May-25 Mon	###	4.78	###	4.76	4,784,056	###	84.4	84.4	###
2015-May-22 Fri	4.72	4.725	###	###			18.4	18.4	0.0
2015-May-21 Thu	###	4.72	###	###	2,360,527	5,570,843	68.5	68.5	0.0
2015-May-20 Wed	4.58	###	4.555	###	2,433,059	###	###	###	0.0
2015-May-19 Tue	4.7	4.72	4.52	4.56			###	###	0.3
2015-May-18 Mon	4.81	4.84	4.71	4.71	3,285,473	###	###	###	###
2015-May-15 Fri	4.75	4.85	4.73	4.82	2,426,476	11,622,820	###	###	0.3
2015-May-14 Thu	###	4.72	4.57	4.72			89.2	89.2	0.3
2015-May-13 Wed	4.59	###	4.54	###	3,031,526	###	###	###	0.0
2015-May-12 Tue	4.58	4.59	4.49	4.55	3,594,955	###	23.0	23.0	0.3
2015-May-11 Mon	###	###	4.54	4.55			###	###	0.3
2015-May-08 Fri	4.55	###	4.53	4.57	2,657,673	6,019,629	72.7	72.7	###
2015-May-07 Thu	4.5	4.56	4.45	4.53	4,122,777	###	###	###	###
2015-May-06 Wed	4.7	4.72	4.57	4.59	3,904,752	18,137,573	###	###	0.3
2015-May-05 Tue	###	###	4.73	4.75			###	###	###
2015-May-04 Mon	4.83	###	4.79	4.85	3,768,421	###	###	###	###
2015-May-01 Fri	###	###	4.8	4.83	3,201,126	###	###	###	0.3
2015-Apr-30 Thu	4.85	###	4.81	4.87			###	###	0.3
2015-Apr-29 Wed	###	###	4.785	###	3,553,055	8,500,684	80.7	80.7	0.0
2015-Apr-28 Tue	###	###	4.87	###			###	###	0.0
2015-Apr-27 Mon	###	###	###	###	2,474,088	0	###	###	0.0
2015-Apr-24 Fri	4.75	###	4.73	4.88	4,091,346	###	86.9	86.9	0.3
2015-Apr-23 Thu	###	4.75	###	4.73			###	###	0.3
2015-Apr-22 Wed	4.72	4.73	###	###	2,795,288	6,610,856	27.8	27.8	0.0
2015-Apr-21 Tue	###	4.74	###	4.73	2,004,970	4,751,778	85.4	85.4	0.3
2015-Apr-20 Mon	###	4.71	###	###			81.9	81.9	0.0
2015-Apr-17 Fri	4.76	4.79	###	4.71			27.9	27.9	###
2015-Apr-16 Thu	4.85	4.86	4.76	4.8			###	###	0.3
2015-Apr-15 Wed	4.83	4.83	4.75	4.79	4,195,989	20,098,787	28.7	28.7	0.3
2015-Apr-14 Tue	4.78	4.81	4.76	4.76	1,734,188	8,298,089	27.4	27.4	###
2015-Apr-13 Mon	4.82	###	4.81	4.83	2,266,775	###	75.5	75.5	0.3
2015-Apr-10 Fri	4.76	4.85	4.76	4.83			85.2	85.2	0.3
2015-Apr-09 Thu	4.85	4.86	4.79	4.83			###	###	0.3
2015-Apr-08 Wed	4.84	4.87	4.8	4.85	3,789,772	18,323,547	67.7	67.7	###
2015-Apr-07 Tue	4.84	4.88	4.76	4.84	3,568,554	###	###	###	0.3
2015-Apr-02 Thu	4.79	4.87	4.75	4.85	1,848,775	###	###	###	###
2015-Apr-01 Wed	4.7	4.83	4.7	4.76			###	###	###
2015-Mar-31 Tue	4.84	###	4.74	4.74			14.0	14.0	0.3
2015-Mar-30 Mon	4.75	4.8	4.71	4.79			83.6	83.6	0.3
2015-Mar-27 Fri	4.75	4.83	4.75	4.78			###	###	###
2015-Mar-26 Thu	4.77	4.8	4.72	4.73	2,927,486	###	###	###	0.3
2015-Mar-25 Wed	4.78	4.84	4.78	4.82	2,077,975	9,995,059	79.8	79.8	0.3
2015-Mar-24 Tue	4.78	4.8	4.75	4.78			67.1	67.1	###
2015-Mar-23 Mon	4.78	4.82	4.75	4.8	1,902,442	9,103,184	###	###	0.3
2015-Mar-20 Fri	4.79	4.85	4.76	4.83			77.9	77.9	0.3
2015-Mar-19 Thu	4.73	4.79	###	4.79	3,582,071	###	###	###	0.3
2015-Mar-18 Wed	###	4.7	###	4.7	2,426,985	###	80.9	80.9	0.3
2015-Mar-17 Tue	4.7	4.73	###	4.71			###	###	###
2015-Mar-16 Mon	###	4.71	4.625	###			72.5	72.5	0.0
2015-Mar-13 Fri	4.75	4.78	###	4.71	1,845,081	4,409,743	22.6	22.6	###
2015-Mar-12 Thu	###	4.78	###	4.75	4,043,925	9,664,980	###	###	###
2015-Mar-11 Wed	4.51	###	4.5	###	3,934,159	8,851,857	88.3	88.3	0.0
2015-Mar-10 Tue	###	###	4.54	4.57			21.1	21.1	###
2015-Mar-09 Mon	###	###	###	###	3,162,140	0	###	###	0.0
2015-Mar-06 Fri	###	###	4.555	###	5,899,575	13,436,282	###	###	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	5.21	5.21	###	###			22.3	22.3	0.0
2015-Mar-03 Tue	5.25	5.25	###	###	4,649,853	###	17.2	17.2	0.0
2015-Mar-02 Mon	###	5.26	5.125	###	3,874,045	20,115,978	76.7	76.7	0.0
2015-Feb-27 Fri	###	###	###	###	3,420,322	0	27.9	27.9	0.0
2015-Feb-26 Thu	###	###	###	5			18.6	18.6	0.4
2015-Feb-25 Wed	###	###	###	###			80.4	80.4	0.0
2015-Feb-24 Tue	###	###	###	###	3,607,726	0	16.4	16.4	0.0
2015-Feb-23 Mon	###	###	###	###	2,707,555	0	###	###	0.0
2015-Feb-20 Fri	4.89	###	4.87	5			86.5	86.5	0.4
2015-Feb-19 Thu	4.89	###	4.85	###			###	###	0.0
2015-Feb-18 Wed	###	###	4.87	4.88	4,445,622	10,825,089	27.0	27.0	0.3
2015-Feb-17 Tue	4.88	###	4.84	###			76.1	76.1	0.0
2015-Feb-16 Mon	4.89	###	4.85	4.88			30.3	30.3	0.3
2015-Feb-13 Fri	###	###	4.89	4.89	3,394,856	8,300,422	19.6	19.6	###
2015-Feb-12 Thu	###	###	4.84	4.84	3,931,628	###	###	###	0.3
2015-Feb-11 Wed	###	###	4.86	4.86			8.3	8.3	0.3
2015-Feb-10 Tue	###	5.155	###	###	13,358,272	34,430,946	24.5	24.5	0.0
2015-Feb-09 Mon	4.71	4.71	4.71	4.71	0				###
2015-Feb-06 Fri	4.71	4.71	4.71	4.71	0				###
2015-Feb-05 Thu	4.71	4.71	4.71	4.71	0				###
2015-Feb-04 Wed	4.75	4.76	###	4.71			24.5	24.5	###
2015-Feb-03 Tue	###	4.76	###	4.74	3,256,275	###	82.3	82.3	0.3
2015-Feb-02 Mon	###	4.645	4.59	###			###	###	0.0
2015-Jan-30 Fri	4.5	###	4.5	4.57			###	###	###
2015-Jan-29 Thu	4.49	###	4.48	4.51			###	###	0.3
2015-Jan-28 Wed	4.5	4.56	4.49	4.52			###	###	0.3
2015-Jan-27 Tue	4.49	4.56	###	4.52			76.0	76.0	0.3
2015-Jan-23 Fri	###	4.47	###	4.45	2,059,687	###	85.8	85.8	0.3
2015-Jan-22 Thu	###	###	4.28	###			78.8	78.8	0.0
2015-Jan-21 Wed	###	4.28	###	4.27	2,191,773	###	87.3	87.3	###
2015-Jan-20 Tue	###	4.22	4.145	4.2	2,411,923	###	76.5	76.5	###
2015-Jan-19 Mon	4.24	4.27	###	4.22			###	###	###
2015-Jan-16 Fri	4.24	4.26	###	4.22	2,079,578	###	29.4	29.4	###
2015-Jan-15 Thu	4.27	###	4.24	4.24			###	###	0.3
2015-Jan-14 Wed	4.28	4.29	4.23	4.27	2,049,750	###	36.9	36.9	###
2015-Jan-13 Tue	###	4.24	###	4.21			###	###	###
2015-Jan-12 Mon	4.23	4.26	###	###			19.7	19.7	0.0
2015-Jan-09 Fri	###	4.25	###	4.23	2,261,958	###	###	###	0.3
2015-Jan-08 Thu	###	###	###	###			82.5	82.5	0.0
2015-Jan-07 Wed	###	###	###	###	1,390,874	0	78.5	78.5	0.0
2015-Jan-06 Tue	###	###	###	###	2,460,849	0	###	###	0.0
2015-Jan-05 Mon	###	4.21	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	###	622,746	0	###	###	0.0
2014-Dec-30 Tue	4.2	4.22	###	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	###	###	918,827	0	73.2	73.2	0.0
2014-Dec-23 Tue	###	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	###	2,455,377	0	61.9	61.9	0.0
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	###	###	###	###			10.9	10.9	0.0
2014-Dec-17 Wed	4.23	4.28	###	###			###	###	0.0
2014-Dec-16 Tue	4.24	4.275	4.22	4.25			74.8	74.8	###
2014-Dec-15 Mon	4.2	4.21	###	4.21	1,246,150	2,623,145	75.0	75.0	###
2014-Dec-12 Fri	###	4.24	###	4.22			###	###	###
2014-Dec-11 Thu	###	4.2	###	###	2,885,680	6,059,928	###	###	0.0
2014-Dec-10 Wed	###	4.255	###	4.23	2,256,677	4,801,080	88.8	88.8	0.3
2014-Dec-09 Tue	4.25	4.29	###	###			28.5	28.5	0.0
2014-Dec-08 Mon	4.21	4.285	4.2	4.26	1,972,155	###	###	###	0.3
2014-Dec-05 Fri	###	4.26	4.125	###			81.1	81.1	0.0
2014-Dec-04 Thu	4.27	4.27	###	###			###	###	0.0
2014-Dec-03 Wed	###	4.27	###	4.22	3,717,159	###	80.1	80.1	###
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###	1,500,485	0	###	###	0.0
2014-Nov-28 Fri	###	###	###	###	1,615,525	0	79.5	79.5	0.0
2014-Nov-27 Thu	###	###	###	###	1,563,349	0	32.0	32.0	0.0
2014-Nov-26 Wed	###	4.2	###	###	1,523,075	3,198,457	###	###	0.0
2014-Nov-25 Tue	###	4.24	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	###	2,220,283	0	###	###	0.0
2014-Nov-20 Thu	###	4.21	###	###	1,535,476	3,232,176	25.9	25.9	0.0
2014-Nov-19 Wed	4.23	4.24	###	###	1,837,320	###	28.2	28.2	0.0
2014-Nov-18 Tue	4.27	4.27	###	4.22	2,653,852	5,665,974	###	###	###
2014-Nov-17 Mon	4.27	4.27	4.2	4.24			33.2	33.2	0.3
2014-Nov-14 Fri	4.21	4.27	4.2	4.24	2,171,546	###	###	###	0.3
2014-Nov-13 Thu	4.26	###	###	###			###	###	0.0
2014-Nov-12 Wed	4.21	4.25	###	4.21	4,516,243	###	81.0	81.0	###
2014-Nov-11 Tue	###	4.21	###	###	4,519,489	9,513,524	###	###	0.0
2014-Nov-10 Mon	###	###	###	###	3,187,241	0	73.0	73.0	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	4.185	###	###	3,926,045	8,215,249	###	###	0.0
2014-Nov-04 Tue	###	4.125	###	###			72.8	72.8	0.0
2014-Nov-03 Mon	###	###	###	###	1,895,646	0	###	###	0.0
2014-Oct-31 Fri	4	###	3.975	###			###	###	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	4			###	###	0.3
2014-Oct-28 Tue	4	###	3.985	###	2,596,172	5,172,872	###	###	0.0
2014-Oct-27 Mon	###	###	###	###			78.0	78.0	0.0
2014-Oct-24 Fri	###	###	###	###			68.7	68.7	0.0
2014-Oct-23 Thu	3.87	###	3.87	###			84.5	84.5	0.0
2014-Oct-22 Wed	3.84	3.89	3.81	3.88	4,613,527	17,762,078	78.3	78.3	0.3
2014-Oct-21 Tue	3.75	3.855	3.74	3.82	6,490,849	###	###	###	0.3
2014-Oct-20 Mon	3.78	3.79	###	3.73	4,075,553	7,723,172	20.3	20.3	###
2014-Oct-17 Fri	###	3.76	###	3.71	5,818,044	10,937,922	###	###	###
2014-Oct-16 Thu	###	3.7	3.585	###	7,646,379	###	###	###	0.0
2014-Oct-15 Wed	###	###	3.57	###			26.9	26.9	0.0
2014-Oct-14 Tue	3.46	3.5	3.45	3.48	1,420,082	4,934,784	65.3	65.3	0.2
2014-Oct-13 Mon	3.43	3.52	3.42	3.49			86.8	86.8	###
2014-Oct-10 Fri	3.49	3.53	3.47	3.48	3,064,774	###	35.6	35.6	0.2
2014-Oct-09 Thu	3.56	###	3.55	3.57			68.3	68.3	0.3
2014-Oct-08 Wed	3.52	3.57	3.52	3.57			84.8	84.8	0.3
2014-Oct-07 Tue	3.59	###	3.51	3.55			27.3	27.3	###
2014-Oct-06 Mon	###	###	3.57	3.59	1,269,749	###	###	###	###
2014-Oct-03 Fri	###	###	###	###	1,429,980	0	###	###	0.0
2014-Oct-02 Thu	###	###	###	###			75.7	75.7	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	3.57	###	3.57	###			79.9	79.9	0.0
2014-Sep-29 Mon	3.59	###	3.59	3.59	1,557,227	2,795,222	###	###	###
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	###	###	###			27.8	27.8	0.0
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	###	3.58	###			###	###	0.0
2014-Sep-22 Mon	3.58	###	3.58	3.58			82.7	82.7	0.3
2014-Sep-19 Fri	3.59	###	3.57	3.59	2,938,770	###	###	###	###
2014-Sep-18 Thu	3.54	3.575	###	3.55	3,320,581	###	77.3	77.3	###
2014-Sep-17 Wed	###	###	3.53	3.53			###	###	0.3
2014-Sep-16 Tue	###	###	3.54	3.57			###	###	0.3
2014-Sep-15 Mon	###	###	3.59	###			76.5	76.5	0.0
2014-Sep-12 Fri	###	###	###	###	3,645,858	0	73.8	73.8	0.0
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###	2,165,751	0	###	###	0.0
2014-Sep-09 Tue	###	###	###	###			72.3	72.3	0.0
2014-Sep-08 Mon	###	###	###	###			78.0	78.0	0.0
2014-Sep-05 Fri	###	###	###	###			36.8	36.8	0.0
2014-Sep-04 Thu	###	###	###	###	1,917,243	0	###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			###	###	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	3.59	3.625	3.57	3.59	3,587,041	12,904,379	69.8	69.8	###
2014-Aug-28 Thu	3.58	###	3.58	###			###	###	0.0
2014-Aug-27 Wed	###	###	###	###			24.7	24.7	0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	3.59	###	3.575	###			###	###	0.0
2014-Aug-22 Fri	3.59	###	3.55	###	3,226,582	5,727,183	###	###	0.0
2014-Aug-21 Thu	###	###	3.56	3.58			24.6	24.6	0.3
2014-Aug-20 Wed	3.58	###	3.58	3.59			###	###	###
2014-Aug-19 Tue	3.59	###	3.57	3.58			###	###	0.3
2014-Aug-18 Mon	3.51	3.59	3.51	3.55			81.3	81.3	###
2014-Aug-15 Fri	3.5	3.545	3.49	3.52	7,845,674	27,597,158	74.8	74.8	###
2014-Aug-14 Thu	3.51	3.53	###	3.5	7,189,023	12,688,625	###	###	0.3
2014-Aug-13 Wed	3.5	3.57	3.5	3.51	2,965,620	###	###	###	###
2014-Aug-12 Tue	3.52	3.555	3.5	3.53	7,926,379	###	###	###	0.3
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	3.52	###	3.51	3.59	7,775,859	###	89.6	89.6	###
2014-Aug-07 Thu	3.55	3.585	3.54	3.56	4,102,578	###	74.0	74.0	0.3
2014-Aug-06 Wed	3.45	3.46	3.43	3.45			###	###	###
2014-Aug-05 Tue	3.45	3.47	3.44	3.45			79.1	79.1	###
2014-Aug-04 Mon	3.47	3.48	3.45	3.45			###	###	###
2014-Aug-01 Fri	3.49	3.49	3.46	3.48			###	###	0.2
2014-Jul-31 Thu	3.48	3.51	3.46	3.5			77.1	77.1	0.3
2014-Jul-30 Wed	3.46	3.52	3.455	3.5	1,842,752	###	78.4	78.4	0.3
2014-Jul-29 Tue	3.45	3.48	3.45	3.46	1,037,249	###	71.9	71.9	0.2
2014-Jul-28 Mon	3.48	3.51	3.46	3.46			###	###	0.2
2014-Jul-25 Fri	3.49	3.52	3.48	3.48	1,661,378	5,814,823	###	###	0.2
2014-Jul-24 Thu	3.5	3.52	3.48	3.51			75.8	75.8	###
2014-Jul-23 Wed	3.47	3.51	3.45	3.49			###	###	###
2014-Jul-22 Tue	3.49	3.5	3.45	3.46	6,958,552	###	22.4	22.4	0.2
2014-Jul-21 Mon	3.47	3.49	3.46	3.48			###	###	0.2
2014-Jul-18 Fri	3.43	3.47	3.41	3.47	2,419,058	8,321,559	77.7	77.7	0.2
2014-Jul-17 Thu	3.45	3.47	3.43	3.46			###	###	0.2
2014-Jul-16 Wed	3.4	3.42	###	3.41	2,431,586	###	###	###	###
2014-Jul-15 Tue	###	3.41	###	3.4			###	###	0.2
2014-Jul-14 Mon	###	3.4	###	###			75.2	75.2	0.0
2014-Jul-11 Fri	###	3.4	###	###	1,154,277	1,962,270	###	###	0.0
2014-Jul-10 Thu	###	###	###	###	1,173,743	0	###	###	0.0
2014-Jul-09 Wed	3.43	3.43	###	###			15.0	15.0	0.0
2014-Jul-08 Tue	3.46	3.46	3.42	3.43			24.6	24.6	0.2
2014-Jul-07 Mon	3.45	###	3.43	3.44	986,854	1,692,454	34.4	34.4	0.2
2014-Jul-04 Fri	3.48	3.48	3.44	3.45	1,792,927	6,203,527	21.9	21.9	###
2014-Jul-03 Thu	3.4	3.47	3.4	3.45			###	###	###
2014-Jul-02 Wed	###	3.42	###	3.41			###	###	###
2014-Jul-01 Tue	###	3.4	###	###			###	###	0.0
2014-Jun-30 Mon	###	3.43	###	###	4,230,575	###	30.4	30.4	0.0
2014-Jun-27 Fri	###	3.44	###	3.4	6,506,752	###	###	###	0.2
2014-Jun-26 Thu	3.43	3.7	3.43	###			###	###	0.0
2014-Jun-25 Wed	###	###	###	###	2,569,246	0	79.0	79.0	0.0
2014-Jun-24 Tue	3.4	3.4	###	###	1,925,074	3,272,625	###	###	0.0
2014-Jun-23 Mon	3.42	3.47	3.41	3.42	1,646,149	5,662,752	###	###	0.2
2014-Jun-20 Fri	3.45	3.47	3.42	3.42	4,474,349	###	###	###	0.2
2014-Jun-19 Thu	3.43	3.49	###	3.49	3,713,322	6,479,746	81.7	81.7	###
2014-Jun-18 Wed	3.44	3.47	3.41	3.43	2,232,129	7,678,523	30.0	30.0	0.2
2014-Jun-17 Tue	###	3.45	###	3.45	2,198,488	###	88.0	88.0	###
2014-Jun-16 Mon	###	3.42	###	3.41	1,616,228	2,763,749	78.9	78.9	###
2014-Jun-13 Fri	###	3.4	###	###	3,468,422	###	###	###	0.0
2014-Jun-12 Thu	3.41	3.44	###	3.4	2,450,724	4,215,245	33.7	33.7	0.2
2014-Jun-11 Wed	3.41	3.43	###	3.41	1,735,588	###	###	###	###
2014-Jun-10 Tue	3.42	3.46	3.42	3.42			76.1	76.1	0.2
2014-Jun-06 Fri	3.41	3.48	3.4	3.47	2,417,483	8,316,141	###	###	0.2
2014-Jun-05 Thu	###	3.44	###	3.42			82.0	82.0	0.2
2014-Jun-04 Wed	3.42	3.42	###	###	1,627,453	2,782,944	###	###	0.0
2014-Jun-03 Tue	3.47	3.48	3.41	3.41	3,044,747	10,489,153	###	###	###
2014-Jun-02 Mon	3.49	3.5	3.475	3.49			70.7	70.7	###
2014-May-30 Fri	3.49	3.51	3.47	3.48	4,359,449	15,214,477	32.0	32.0	0.2
2014-May-29 Thu	3.48	3.51	3.47	3.5			78.2	78.2	0.3
2014-May-28 Wed	3.49	3.5	3.46	3.48			###	###	0.2
2014-May-27 Tue	3.5	3.53	3.46	3.46	1,556,027	###	19.8	19.8	0.2
2014-May-26 Mon	3.5	3.53	3.48	3.5			70.4	70.4	0.3
2014-May-23 Fri	3.5	3.54	3.49	3.5	1,116,659	3,925,056	###	###	0.3
2014-May-22 Thu	3.51	3.56	3.5	3.5			###	###	0.3
2014-May-21 Wed	3.41	3.54	3.41	3.5			###	###	0.3
2014-May-20 Tue	3.41	3.48	3.4	3.47			###	###	0.2
2014-May-19 Mon	3.44	3.47	3.41	3.41			32.5	32.5	###
2014-May-16 Fri	3.55	3.58	3.48	3.5			###	###	0.3
2014-May-15 Thu	###	###	3.55	3.59	7,778,521	13,806,874	14.6	14.6	###
2014-May-14 Wed	3.77	3.78	3.73	3.74			21.3	21.3	0.3
2014-May-13 Tue	3.75	3.77	3.725	3.77	1,115,220	4,179,286	76.5	76.5	###
2014-May-12 Mon	3.74	3.74	###	3.71			29.9	29.9	###
2014-May-09 Fri	3.72	3.75	###	3.74			###	###	0.3
2014-May-08 Thu	3.75	3.75	3.71	3.72			22.7	22.7	0.3
2014-May-07 Wed	3.7	3.74	###	3.74	5,047,085	9,438,048	83.1	83.1	0.3
2014-May-06 Tue	3.71	3.75	3.7	3.75			81.4	81.4	0.3
2014-May-05 Mon	3.7	3.72	###	3.71			###	###	###
2014-May-02 Fri	3.72	3.76	###	###	4,135,928	7,775,544	23.9	23.9	0.0
2014-May-01 Thu	3.74	3.83	3.73	3.8	4,296,180	###	90.3	90.3	###
2014-Apr-30 Wed	###	3.73	###	3.72	2,910,074	5,427,288	###	###	0.3
2014-Apr-29 Tue	###	###	3.625	###			###	###	0.0
2014-Apr-28 Mon	###	###	###	###	1,074,844	0	81.1	81.1	0.0
2014-Apr-24 Thu	###	###	###	###	2,687,089	0	79.1	79.1	0.0
2014-Apr-23 Wed	###	3.685	###	###	2,660,329	4,901,656	###	###	0.0
2014-Apr-22 Tue	###	###	###	###			28.7	28.7	0.0
2014-Apr-17 Thu	###	###	###	###			85.7	85.7	0.0
2014-Apr-16 Wed	3.51	###	3.51	###	1,543,927	###	###	###	0.0
2014-Apr-15 Tue	3.48	3.56	3.48	3.56			90.2	90.2	0.3
2014-Apr-14 Mon	3.52	3.56	3.49	3.51	1,384,687	4,881,021	40.6	40.6	###
2014-Apr-11 Fri	3.52	3.57	3.5	3.57			###	###	0.3
2014-Apr-10 Thu	###	###	3.53	3.56			20.5	20.5	0.3
2014-Apr-09 Wed	3.5	3.58	3.49	3.58	1,586,921	###	86.6	86.6	0.3
2014-Apr-08 Tue	3.51	3.52	3.45	3.47			###	###	0.2
2014-Apr-07 Mon	3.5	3.52	3.49	3.51	806,487	###	###	###	###
2014-Apr-04 Fri	3.46	3.55	3.46	3.55	2,194,247	###	###	###	###
2014-Apr-03 Thu	3.5	3.51	3.44	3.46			###	###	0.2
2014-Apr-02 Wed	3.42	3.48	3.41	3.47	2,256,751	###	84.6	84.6	0.2
2014-Apr-01 Tue	###	###	###	3.42	2,254,045	0	84.7	84.7	0.2
2014-Mar-31 Mon	3.41	3.45	3.4	3.41			68.8	68.8	###
2014-Mar-28 Fri	###	3.42	###	3.42			###	###	0.2
2014-Mar-27 Thu	###	3.375	###	###			79.4	79.4	0.0
2014-Mar-26 Wed	###	3.425	###	###	3,451,476	5,910,652	###	###	0.0
2014-Mar-25 Tue	###	3.41	###	3.4	1,660,258	###	83.1	83.1	0.2
2014-Mar-24 Mon	###	3.4	###	###			###	###	0.0
2014-Mar-21 Fri	3.41	3.42	###	###			24.3	24.3	0.0
2014-Mar-20 Thu	3.45	3.47	3.4	3.41	3,125,273	###	###	###	###
2014-Mar-19 Wed	3.47	3.48	3.445	3.46			###	###	0.2
2014-Mar-18 Tue	3.46	3.5	3.455	3.5	1,529,573	###	82.7	82.7	0.3
2014-Mar-17 Mon	3.45	3.49	3.43	3.46			73.5	73.5	0.2
2014-Mar-14 Fri	3.5	3.53	3.47	3.47			###	###	0.2
2014-Mar-13 Thu	3.56	3.57	3.53	3.55	2,205,754	7,830,426	###	###	###
2014-Mar-12 Wed	3.59	###	3.525	3.55			23.9	23.9	###
2014-Mar-11 Tue	###	###	3.585	###			###	###	0.0
2014-Mar-10 Mon	###	###	###	###	864,850	0	78.5	78.5	0.0
2014-Mar-07 Fri	3.57	###	3.56	###	1,658,686	###	83.1	83.1	0.0
2014-Mar-06 Thu	3.59	###	3.56	3.58	1,357,186	###	28.4	28.4	0.3
2014-Mar-05 Wed	###	###	3.58	###			###	###	0.0
2014-Mar-04 Tue	3.52	3.59	3.51	3.59			85.9	85.9	###
2014-Mar-03 Mon	3.52	3.55	3.47	3.53			74.5	74.5	0.3
2014-Feb-28 Fri	3.55	3.55	3.52	3.55	2,277,088	###	###	###	###
2014-Feb-27 Thu	3.53	3.56	###	3.54	1,716,927	###	###	###	0.3
2014-Feb-26 Wed	3.54	3.575	3.53	3.54	1,223,825	###	72.8	72.8	0.3
2014-Feb-25 Tue	###	###	3.53	3.53	4,686,155	###	20.7	20.7	0.3
2014-Feb-24 Mon	3.57	###	3.54	3.59	5,012,023	8,871,280	###	###	###
2014-Feb-21 Fri	###	###	3.56	3.58	1,579,887	###	###	###	0.3
2014-Feb-20 Thu	3.59	###	3.575	###			###	###	0.0
2014-Feb-19 Wed	3.54	###	3.54	3.59			82.5	82.5	###
2014-Feb-18 Tue	3.55	3.58	3.52	3.57			###	###	0.3
2014-Feb-17 Mon	3.58	###	3.55	3.56			###	###	0.3
2014-Feb-14 Fri	3.56	###	3.53	###			###	###	0.0
2014-Feb-13 Thu	3.51	###	3.5	3.54	1,762,558	3,084,476	###	###	0.3
2014-Feb-12 Wed	3.49	3.52	3.47	3.51			69.5	69.5	###
2014-Feb-11 Tue	3.48	3.49	3.43	3.49			69.5	69.5	###
2014-Feb-10 Mon	3.53	3.58	###	3.57			81.2	81.2	0.3
2014-Feb-07 Fri	###	3.54	###	3.51	3,469,322	###	90.4	90.4	###
2014-Feb-06 Thu	###	###	3.27	###	3,344,522	###	25.8	25.8	0.0
2014-Feb-05 Wed	###	###	###	###			77.5	77.5	0.0
2014-Feb-04 Tue	3.43	3.45	###	###			###	###	0.0
2014-Feb-03 Mon	3.43	3.48	3.42	3.47	1,058,886	3,653,156	83.5	83.5	0.2
2014-Jan-31 Fri	3.43	3.47	###	3.45			###	###	###
2014-Jan-30 Thu	3.45	3.46	3.4	3.42			24.7	24.7	0.2
2014-Jan-29 Wed	3.45	3.49	3.44	3.49	1,323,624	4,586,357	80.2	80.2	###
2014-Jan-28 Tue	3.41	###	###	###	2,707,451	0	###	###	0.0
2014-Jan-24 Fri	3.48	3.52	3.44	3.44			###	###	0.2
2014-Jan-23 Thu	3.56	3.57	3.48	3.5			###	###	0.3
2014-Jan-22 Wed	3.56	3.58	3.54	3.57			76.6	76.6	0.3
2014-Jan-21 Tue	3.51	3.59	3.51	3.59			84.3	84.3	###
2014-Jan-20 Mon	3.52	3.55	3.48	3.51			###	###	###
2014-Jan-17 Fri	3.53	3.58	3.52	3.53			###	###	0.3
2014-Jan-16 Thu	###	###	3.58	###	2,287,678	4,094,943	63.1	63.1	0.0
2014-Jan-15 Wed	3.57	###	3.56	###			75.5	75.5	0.0
2014-Jan-14 Tue	3.54	3.56	3.52	3.53			###	###	0.3
2014-Jan-13 Mon	###	###	3.56	3.56	1,916,050	###	###	###	0.3
2014-Jan-10 Fri	###	###	3.57	###	1,676,150	2,991,927	###	###	0.0
2014-Jan-09 Thu	###	###	###	###	1,601,954	0	###	###	0.0
2014-Jan-08 Wed	###	###	3.59	###	1,384,459	###	###	###	0.0
2014-Jan-07 Tue	3.56	###	3.54	3.58			###	###	0.3
2014-Jan-06 Mon	###	3.685	3.56	3.56	1,992,656	###	10.8	10.8	0.3
2014-Jan-03 Fri	###	###	3.58	###			75.7	75.7	0.0
2014-Jan-02 Thu	###	###	###	###	374,181	0	###	###	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	3.58	###	3.58	###	671,283	###	80.8	80.8	0.0
2013-Dec-27 Fri	###	###	3.57	3.58			###	###	0.3
2013-Dec-24 Tue	3.57	###	###	###	1,244,527	0	###	###	0.0
2013-Dec-23 Mon	3.51	3.56	###	3.56	1,131,353	###	79.1	79.1	0.3
2013-Dec-20 Fri	3.49	3.54	3.48	3.52			###	###	###
2013-Dec-19 Thu	3.49	3.5	3.455	3.5			65.8	65.8	0.3
2013-Dec-18 Wed	3.47	3.485	3.43	3.47			77.0	77.0	0.2
2013-Dec-17 Tue	3.4	3.5	###	3.5	3,414,644	5,975,627	92.1	92.1	0.3
2013-Dec-16 Mon	###	3.41	###	###	1,018,084	###	###	###	0.0
2013-Dec-13 Fri	###	3.43	###	3.43	1,534,974	2,632,480	###	###	0.2
2013-Dec-12 Thu	###	3.43	###	###			###	###	0.0
2013-Dec-11 Wed	3.41	3.44	3.41	3.41	1,694,050	5,802,121	72.3	72.3	###
2013-Dec-10 Tue	###	3.43	###	3.41			84.5	84.5	###
2013-Dec-09 Mon	3.45	3.45	3.345	###	2,044,978	###	17.3	17.3	0.0
2013-Dec-06 Fri	###	3.43	###	3.43			83.4	83.4	0.2
2013-Dec-05 Thu	3.41	3.46	###	###	1,643,126	###	###	###	0.0
2013-Dec-04 Wed	3.4	3.46	###	3.45			###	###	###
2013-Dec-03 Tue	3.45	3.47	3.43	3.45			75.5	75.5	###
2013-Dec-02 Mon	3.53	3.53	3.46	3.47			###	###	0.2
2013-Nov-29 Fri	3.5	3.55	3.5	3.53	1,189,720	###	###	###	0.3
2013-Nov-28 Thu	3.59	3.59	###	3.54			24.8	24.8	0.3
2013-Nov-27 Wed	3.57	###	3.56	3.58	2,584,170	4,599,822	80.2	80.2	0.3
2013-Nov-26 Tue	3.53	3.58	3.48	3.57	3,012,075	10,632,624	82.5	82.5	0.3
2013-Nov-25 Mon	3.46	3.55	3.45	3.51			###	###	###
2013-Nov-22 Fri	3.49	3.51	3.44	3.46			###	###	0.2
2013-Nov-21 Thu	3.41	3.49	###	3.49			###	###	###
2013-Nov-20 Wed	3.41	3.46	###	3.45			84.4	84.4	###
2013-Nov-19 Tue	3.46	3.48	3.42	3.43			30.9	30.9	0.2
2013-Nov-18 Mon	3.52	3.52	3.45	3.46			###	###	0.2
2013-Nov-15 Fri	3.47	3.57	3.47	3.52	1,744,142	6,139,379	77.1	77.1	###
2013-Nov-14 Thu	3.42	3.49	3.42	3.49			###	###	###
2013-Nov-13 Wed	3.44	3.47	###	3.41			###	###	###
2013-Nov-12 Tue	3.51	3.53	3.46	3.47	2,168,346	###	25.8	25.8	0.2
2013-Nov-11 Mon	3.52	3.54	3.5	3.5			###	###	0.3
2013-Nov-08 Fri	3.54	3.54	3.48	3.5	1,166,725	###	20.9	20.9	0.3
2013-Nov-07 Thu	3.49	3.57	3.47	3.57	1,944,742	###	90.0	90.0	0.3
2013-Nov-06 Wed	3.53	3.53	3.47	3.52			30.1	30.1	###
2013-Nov-05 Tue	3.53	3.57	3.52	3.57	600,959	###	80.0	80.0	0.3
2013-Nov-04 Mon	3.51	3.55	3.5	3.52			80.6	80.6	###
2013-Nov-01 Fri	3.55	3.56	3.51	3.54	1,060,484	###	36.4	36.4	0.3
2013-Oct-31 Thu	###	###	3.55	###	1,881,859	###	###	###	0.0
2013-Oct-30 Wed	###	###	3.58	###			###	###	0.0
2013-Oct-29 Tue	3.57	3.625	3.57	###			###	###	0.0
2013-Oct-28 Mon	3.54	###	###	###			###	###	0.0
2013-Oct-25 Fri	3.53	3.55	3.51	3.54			74.3	74.3	0.3
2013-Oct-24 Thu	3.53	3.555	3.52	3.53			###	###	0.3
2013-Oct-23 Wed	3.45	###	3.45	3.52	2,238,171	3,860,844	82.2	82.2	###
2013-Oct-22 Tue	3.54	3.58	3.49	3.49	2,942,221	10,400,751	18.3	18.3	###
2013-Oct-21 Mon	3.47	3.55	3.45	3.53			82.4	82.4	0.3
2013-Oct-18 Fri	3.4	3.48	###	3.46			80.5	80.5	0.2
2013-Oct-17 Thu	###	3.4	###	###			79.6	79.6	0.0
2013-Oct-16 Wed	3.25	###	3.25	3.29	5,322,444	8,648,971	83.3	83.3	###
2013-Oct-15 Tue	3.22	3.26	3.22	3.25	4,700,344	###	###	###	0.2
2013-Oct-14 Mon	3.24	3.26	3.22	3.25			###	###	0.2
2013-Oct-11 Fri	3.24	3.285	3.24	3.27	1,621,323	###	74.6	74.6	###
2013-Oct-10 Thu	3.24	3.255	3.22	3.22			27.3	27.3	0.2
2013-Oct-09 Wed	3.24	3.26	3.21	3.26			###	###	0.2
2013-Oct-08 Tue	3.22	3.28	3.2	3.26	2,153,848	###	83.9	83.9	0.2
2013-Oct-07 Mon	3.26	3.29	3.22	3.24	1,189,650	###	###	###	###
2013-Oct-04 Fri	3.22	3.28	###	3.28			87.1	87.1	0.2
2013-Oct-03 Thu	3.24	###	3.23	3.25			###	###	0.2
2013-Oct-02 Wed	3.21	3.28	3.2	3.27	1,928,844	6,249,454	###	###	###
2013-Oct-01 Tue	3.25	3.27	###	###			18.7	18.7	0.0
2013-Sep-30 Mon	3.24	###	3.24	3.28	3,233,249	###	87.5	87.5	0.2
2013-Sep-27 Fri	3.25	3.29	3.24	3.28	5,560,674	###	###	###	0.2
2013-Sep-26 Thu	3.24	3.27	3.24	3.25	4,326,726	###	###	###	0.2
2013-Sep-25 Wed	###	3.29	###	3.27	2,797,472	4,601,841	###	###	###
2013-Sep-24 Tue	###	3.23	###	3.21	2,788,784	4,503,886	78.5	78.5	###
2013-Sep-23 Mon	###	###	###	###	1,718,386	0	###	###	0.0
2013-Sep-20 Fri	3.2	3.2	###	###			###	###	0.0
2013-Sep-19 Thu	3.2	3.2	###	###	3,473,489	5,557,582	27.9	27.9	0.0
2013-Sep-18 Wed	3.2	3.2	3.155	###	2,923,340	###	###	###	0.0
2013-Sep-17 Tue	###	3.2	###	###			###	###	0.0
2013-Sep-16 Mon	3.22	3.22	###	3.2			29.1	29.1	0.2
2013-Sep-13 Fri	###	3.2	###	###			###	###	0.0
2013-Sep-12 Thu	3.25	3.25	3.2	3.21			22.2	22.2	###
2013-Sep-11 Wed	3.22	3.25	3.2	3.25	2,567,828	8,281,245	###	###	0.2
2013-Sep-10 Tue	###	3.21	###	3.2	1,591,924	###	###	###	0.2
2013-Sep-09 Mon	###	###	###	###			80.0	80.0	0.0
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	3.21	3.21	###	###	5,227,722	###	19.2	19.2	0.0
2013-Sep-04 Wed	3.21	3.23	###	###			###	###	0.0
2013-Sep-03 Tue	###	###	3.22	3.22			###	###	0.2
2013-Sep-02 Mon	3.23	###	3.22	###			###	###	0.0
2013-Aug-30 Fri	###	###	###	3.22	3,962,074	0	###	###	0.2
2013-Aug-29 Thu	3.21	3.24	###	###			32.4	32.4	0.0
2013-Aug-28 Wed	###	3.23	###	3.23			83.1	83.1	###
2013-Aug-27 Tue	3.23	3.26	###	3.23	1,936,977	3,157,272	###	###	###
2013-Aug-26 Mon	3.29	3.29	3.255	3.27			###	###	###
2013-Aug-23 Fri	3.22	###	3.22	3.27	4,595,942	###	78.2	78.2	###
2013-Aug-22 Thu	###	3.285	###	3.24			###	###	###
2013-Aug-21 Wed	###	3.22	###	3.2	2,648,829	###	###	###	0.2
2013-Aug-20 Tue	3.27	3.28	3.175	3.2	2,130,252	6,875,388	18.7	18.7	0.2
2013-Aug-19 Mon	3.24	3.27	3.24	3.25	2,729,824	8,885,577	###	###	0.2
2013-Aug-16 Fri	###	3.24	###	3.24	3,777,279	###	80.4	80.4	###
2013-Aug-15 Thu	###	3.225	3.175	3.2	6,054,554	19,374,572	72.9	72.9	0.2
2013-Aug-14 Wed	###	3.22	###	###			75.4	75.4	0.0
2013-Aug-13 Tue	3.27	###	3.25	3.27	3,980,474	6,468,270	60.3	60.3	###
2013-Aug-12 Mon	3.25	###	3.23	3.29	2,855,549	###	###	###	###
2013-Aug-09 Fri	###	###	3.225	3.27	5,321,721	8,581,275	###	###	###
2013-Aug-08 Thu	3.26	###	3.26	###	3,737,328	6,091,844	###	###	0.0
2013-Aug-07 Wed	###	###	3.21	3.28	6,739,150	###	###	###	0.2
2013-Aug-06 Tue	###	###	###	###	2,804,558	0	84.8	84.8	0.0
2013-Aug-05 Mon	###	###	3.29	###	1,604,050	###	79.9	79.9	0.0
2013-Aug-02 Fri	###	3.375	###	###			###	###	0.0
2013-Aug-01 Thu	3.26	###	3.26	###	3,274,772	5,337,878	89.3	89.3	0.0
2013-Jul-31 Wed	###	###	3.27	3.27	3,573,878	###	23.4	23.4	###
2013-Jul-30 Tue	3.28	###	3.26	###			###	###	0.0
2013-Jul-29 Mon	###	###	3.27	###			75.3	75.3	0.0
2013-Jul-26 Fri	###	###	3.28	3.29	3,070,420	5,035,488	29.1	29.1	###
2013-Jul-25 Thu	###	###	###	3.28			###	###	0.2
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	3.42	###	3.41			###	###	###
2013-Jul-22 Mon	3.43	3.45	###	###			###	###	0.0
2013-Jul-19 Fri	###	3.42	###	###			###	###	0.0
2013-Jul-18 Thu	3.42	3.43	###	###			17.4	17.4	0.0
2013-Jul-17 Wed	###	3.4	###	###	1,676,020	###	77.5	77.5	0.0
2013-Jul-16 Tue	3.41	3.42	###	###	1,771,275	3,028,880	27.0	27.0	0.0
2013-Jul-15 Mon	3.4	3.42	###	###			18.3	18.3	0.0
2013-Jul-12 Fri	###	3.4	###	###	2,839,824	###	###	###	0.0
2013-Jul-11 Thu	###	###	###	###	1,697,720	0	24.0	24.0	0.0
2013-Jul-10 Wed	3.28	###	3.27	###			###	###	0.0
2013-Jul-09 Tue	3.26	###	3.25	3.28	4,362,157	###	###	###	0.2
2013-Jul-08 Mon	###	3.21	###	3.21	3,102,882	4,980,125	###	###	###
2013-Jul-05 Fri	###	###	###	###	1,947,759	0	###	###	0.0
2013-Jul-04 Thu	###	###	###	###	1,821,980	0	###	###	0.0
2013-Jul-03 Wed	###	###	3.075	###	3,537,473	###	###	###	0.0
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	3	###	###	###			33.2	33.2	0.0
2013-Jun-28 Fri	###	###	###	###	6,733,159	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	###	4,849,649	0	###	###	0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	3.21	###	###	3,442,789	5,525,676	###	###	0.0
2013-Jun-24 Mon	###	3.21	###	###	2,011,325	3,228,176	###	###	0.0
2013-Jun-21 Fri	3.2	3.245	###	###			24.8	24.8	0.0
2013-Jun-20 Thu	3.22	3.25	3.2	3.22			79.0	79.0	0.2
2013-Jun-19 Wed	3.26	3.28	3.23	3.24	3,129,281	###	###	###	###
2013-Jun-18 Tue	3.22	###	3.22	3.26	2,682,886	4,319,446	###	###	0.2
2013-Jun-17 Mon	3.22	###	3.21	3.24	2,068,886	###	74.5	74.5	###
2013-Jun-14 Fri	3.2	3.29	###	3.25	2,508,176	4,125,949	75.3	75.3	0.2
2013-Jun-13 Thu	3.24	3.26	###	3.25			79.6	79.6	0.2
2013-Jun-12 Wed	3.25	###	3.23	3.26			###	###	0.2
2013-Jun-11 Tue	3.24	###	3.21	###	3,859,649	###	86.4	86.4	0.0
2013-Jun-07 Fri	###	3.25	###	3.24	2,454,289	###	83.0	83.0	###
2013-Jun-06 Thu	###	3.22	###	3.2	3,304,123	###	###	###	0.2
2013-Jun-05 Wed	3.26	3.27	3.22	3.22	2,418,027	###	24.4	24.4	0.2
2013-Jun-04 Tue	###	3.375	3.255	3.28	2,347,657	7,782,482	13.0	13.0	0.2
2013-Jun-03 Mon	3.27	###	3.24	###			###	###	0.0
2013-May-31 Fri	###	###	3.28	3.29	6,400,157	10,496,257	15.5	15.5	###
2013-May-30 Thu	3.46	3.46	###	###	2,959,176	5,119,374	16.9	16.9	0.0
2013-May-29 Wed	3.42	3.48	3.4	3.48			80.7	80.7	0.2
2013-May-28 Tue	3.45	3.5	3.44	3.45			###	###	###
2013-May-27 Mon	3.4	###	###	3.44			84.3	84.3	0.2
2013-May-24 Fri	3.5	3.52	###	3.41	3,969,623	###	###	###	###
2013-May-23 Thu	###	###	3.5	3.51			###	###	###
2013-May-22 Wed	###	###	3.53	###	3,327,042	5,872,229	###	###	0.0
2013-May-21 Tue	3.59	###	3.58	###			###	###	0.0
2013-May-20 Mon	3.57	###	3.56	3.58			76.1	76.1	0.3
2013-May-17 Fri	###	###	3.57	3.57	2,531,956	4,519,541	26.8	26.8	0.3
2013-May-16 Thu	3.58	###	3.58	###			###	###	0.0
2013-May-15 Wed	3.59	###	3.55	###			###	###	0.0
2013-May-14 Tue	3.59	###	3.58	###	2,964,153	###	###	###	0.0
2013-May-13 Mon	3.56	###	3.55	3.57	1,581,878	###	75.0	75.0	0.3
2013-May-10 Fri	3.56	###	3.53	3.54	2,539,287	4,481,841	###	###	0.3
2013-May-09 Thu	3.55	###	###	3.58			74.1	74.1	0.3
2013-May-08 Wed	3.55	###	3.52	3.57	3,516,385	###	###	###	0.3
2013-May-07 Tue	3.47	3.53	3.44	3.52	3,745,642	###	###	###	###
2013-May-06 Mon	3.47	3.51	3.41	3.47			72.6	72.6	0.2
2013-May-03 Fri	3.42	3.475	3.41	3.44			###	###	0.2
2013-May-02 Thu	3.46	3.51	###	3.42	3,270,748	###	###	###	0.2
2013-May-01 Wed	3.47	3.52	3.43	3.48	2,586,983	###	###	###	0.2
2013-Apr-30 Tue	###	3.49	###	3.45	4,146,487	###	83.5	83.5	###
2013-Apr-29 Mon	###	3.41	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			20.6	20.6	0.0
2013-Apr-24 Wed	###	###	###	###			71.9	71.9	0.0
2013-Apr-23 Tue	###	###	3.28	###	2,616,026	4,290,282	31.2	31.2	0.0
2013-Apr-22 Mon	3.28	3.28	3.24	3.28			70.4	70.4	0.2
2013-Apr-19 Fri	###	###	3.24	3.25			###	###	0.2
2013-Apr-18 Thu	###	###	3.26	3.29	2,998,787	4,888,022	###	###	###
2013-Apr-17 Wed	###	###	###	###	2,622,085	0	75.4	75.4	0.0
2013-Apr-16 Tue	3.27	###	3.27	###	1,976,728	3,231,950	78.0	78.0	0.0
2013-Apr-15 Mon	3.27	3.29	3.26	3.27	1,403,184	4,595,427	82.2	82.2	###
2013-Apr-12 Fri	3.28	###	3.27	3.29	1,782,843	2,914,948	74.4	74.4	###
2013-Apr-11 Thu	3.26	###	3.26	3.28	4,916,374	8,013,689	74.6	74.6	0.2
2013-Apr-10 Wed	3.23	3.25	3.22	3.25			72.4	72.4	0.2
2013-Apr-09 Tue	3.2	3.24	###	3.22			70.6	70.6	0.2
2013-Apr-08 Mon	3.2	3.24	###	3.21	3,190,148	###	###	###	###
2013-Apr-05 Fri	###	3.25	###	###	3,819,742	6,207,080	###	###	0.0
2013-Apr-04 Thu	###	###	###	###	2,604,181	0	###	###	0.0
2013-Apr-03 Wed	###	3.21	###	###	3,094,553	4,966,757	81.7	81.7	0.0
2013-Apr-02 Tue	3.23	3.25	###	###	5,071,257	###	25.4	25.4	0.0
2013-Mar-28 Thu	###	3.23	###	3.23	4,272,126	6,899,483	85.2	85.2	###
2013-Mar-27 Wed	###	###	3.125	###			70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###	2,403,473	0	83.2	83.2	0.0
2013-Mar-25 Mon	###	3.185	###	###			30.9	30.9	0.0
2013-Mar-22 Fri	###	###	###	###	2,254,275	0	80.6	80.6	0.0
2013-Mar-21 Thu	###	###	###	###			22.2	22.2	0.0
2013-Mar-20 Wed	###	3.175	###	###			32.8	32.8	0.0
2013-Mar-19 Tue	###	###	###	###	3,504,178	0	###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###	4,128,555	0	73.1	73.1	0.0
2013-Mar-14 Thu	###	###	3.125	###	5,200,927	8,126,448	30.3	30.3	0.0
2013-Mar-13 Wed	###	###	###	###			31.8	31.8	0.0
2013-Mar-12 Tue	###	3.2	###	###	4,208,720	6,733,952	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	4,987,443	0	68.9	68.9	0.0
2013-Mar-08 Fri	###	3.2	###	###			###	###	0.0
2013-Mar-07 Thu	###	3.2	###	3.2			75.8	75.8	0.2
2013-Mar-06 Wed	###	3.2	###	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	###	2,948,723	0	80.2	80.2	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###	4,040,147	0	###	###	0.0
2013-Feb-28 Thu	###	###	###	###	4,434,724	0	27.2	27.2	0.0
2013-Feb-27 Wed	###	###	###	###			70.5	70.5	0.0
2013-Feb-26 Tue	###	3.2	###	###	2,812,453	4,499,924	30.0	30.0	0.0
2013-Feb-25 Mon	###	3.22	###	3.22	3,823,723	###	###	###	0.2
2013-Feb-22 Fri	###	###	###	###			66.8	66.8	0.0
2013-Feb-21 Thu	###	###	###	###	5,005,387	0	47.3	47.3	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###	4,354,370	0	31.0	31.0	0.0
2013-Feb-18 Mon	###	3.21	###	###	7,190,578	11,540,877	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	5,785,049	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			77.1	77.1	0.0
2013-Feb-13 Wed	###	###	###	###	5,997,850	0	70.0	70.0	0.0
2013-Feb-12 Tue	###	###	###	###	17,092,386	0	###	###	0.0
2013-Feb-11 Mon	3.29	###	3.22	3.24	9,152,128	14,734,926	19.8	19.8	###
2013-Feb-08 Fri	###	3.28	###	3.28			88.5	88.5	0.2
2013-Feb-07 Thu	###	###	3.055	###	5,733,686	###	82.4	82.4	0.0
2013-Feb-06 Wed	###	###	###	###	5,123,952	0	21.3	21.3	0.0
2013-Feb-05 Tue	###	###	###	###	4,810,788	0	###	###	0.0
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	###	3.125	###	###	2,934,851	###	###	###	0.0
2013-Jan-31 Thu	###	###	###	###	4,221,341	0	###	###	0.0
2013-Jan-30 Wed	###	###	###	###			25.7	25.7	0.0
2013-Jan-29 Tue	###	###	###	###	3,947,059	0	###	###	0.0
2013-Jan-25 Fri	###	###	###	###	4,639,020	0	75.7	75.7	0.0
2013-Jan-24 Thu	###	###	###	###			25.9	25.9	0.0
2013-Jan-23 Wed	###	###	###	###	4,001,723	0	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	1,848,626	0	35.7	35.7	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	###	###	###	1,570,048	0	###	###	0.0
2013-Jan-17 Thu	###	###	###	###			20.5	20.5	0.0
2013-Jan-16 Wed	###	###	###	###	3,141,728	0	66.7	66.7	0.0
2013-Jan-15 Tue	###	###	###	###			76.0	76.0	0.0
2013-Jan-14 Mon	###	###	###	###	2,018,356	0	###	###	0.0
2013-Jan-11 Fri	###	###	###	###			24.6	24.6	0.0
2013-Jan-10 Thu	###	###	###	###			25.2	25.2	0.0
2013-Jan-09 Wed	###	###	3	###	2,391,026	###	70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###	4,236,684	0	22.0	22.0	0.0
2013-Jan-07 Mon	###	###	###	###	1,847,528	0	###	###	0.0
2013-Jan-04 Fri	###	###	###	###	1,655,251	0	###	###	0.0
2013-Jan-03 Thu	###	###	###	###	2,017,040	0	###	###	0.0
2013-Jan-02 Wed	###	###	###	###			18.0	18.0	0.0
2012-Dec-31 Mon	###	###	###	###	585,542	0	###	###	0.0
2012-Dec-28 Fri	###	###	###	###	922,959	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	991,174	0	###	###	0.0
2012-Dec-24 Mon	3	###	###	3	544,070	0	71.1	71.1	0.2
2012-Dec-21 Fri	###	###	3	3			29.2	29.2	0.2
2012-Dec-20 Thu	###	###	3	###	3,742,829	5,614,243	###	###	0.0
2012-Dec-19 Wed	###	###	###	###	2,699,782	0	###	###	0.0
2012-Dec-18 Tue	###	###	###	###	2,431,682	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###	2,984,479	0	21.4	21.4	0.0
2012-Dec-13 Thu	###	###	###	3			###	###	0.2
2012-Dec-12 Wed	###	###	###	###	3,304,788	0	70.6	70.6	0.0
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	###	###	2,609,424	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	###	3,445,855	0	###	###	0.0
2012-Dec-06 Thu	###	###	2.89	###			###	###	0.0
2012-Dec-05 Wed	2.86	###	2.86	###			###	###	0.0
2012-Dec-04 Tue	2.84	2.87	2.83	2.85	2,676,656	###	80.8	80.8	###
2012-Dec-03 Mon	2.79	2.85	2.79	2.84	2,792,881	7,875,924	###	###	0.2
2012-Nov-30 Fri	2.8	2.81	2.79	2.8	3,910,722	10,950,021	64.7	64.7	0.2
2012-Nov-29 Thu	2.8	2.81	2.78	2.79	2,336,479	6,530,458	26.6	26.6	###
2012-Nov-28 Wed	2.8	2.8	2.75	2.79	4,331,553	12,020,059	31.7	31.7	###
2012-Nov-27 Tue	2.79	2.8	2.78	2.8	1,901,744	###	###	###	0.2
2012-Nov-26 Mon	2.75	2.79	2.75	2.78	2,618,447	###	81.4	81.4	0.2
2012-Nov-23 Fri	2.75	2.76	2.73	2.75			68.9	68.9	###
2012-Nov-22 Thu	2.71	2.76	2.7	2.73	8,986,842	24,534,078	###	###	###
2012-Nov-21 Wed	###	2.71	###	2.7			84.7	84.7	0.2
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###	2,122,142	0	###	###	0.0
2012-Nov-15 Thu	###	###	###	###	2,438,247	0	75.1	75.1	0.0
2012-Nov-14 Wed	2.7	2.71	###	###			###	###	0.0
2012-Nov-13 Tue	2.74	2.74	###	###			###	###	0.0
2012-Nov-12 Mon	2.7	###	###	2.72	2,704,945	0	###	###	0.2
2012-Nov-09 Fri	###	2.71	###	2.7	3,151,979	###	82.2	82.2	0.2
2012-Nov-08 Thu	###	###	###	###			75.4	75.4	0.0
2012-Nov-07 Wed	###	2.7	###	###			21.2	21.2	0.0
2012-Nov-06 Tue	###	2.7	###	###			72.7	72.7	0.0
2012-Nov-05 Mon	2.7	2.75	###	2.7	6,073,080	8,350,485	###	###	0.2
2012-Nov-02 Fri	2.76	2.77	###	2.7			###	###	0.2
2012-Nov-01 Thu	2.82	2.83	2.76	2.77	5,726,228	###	20.9	20.9	0.2
2012-Oct-31 Wed	2.85	2.86	2.83	2.84	2,969,976	8,449,581	###	###	0.2
2012-Oct-30 Tue	2.84	2.85	2.83	2.85			78.9	78.9	###
2012-Oct-29 Mon	2.84	2.87	2.84	2.84			###	###	0.2
2012-Oct-26 Fri	2.87	###	2.84	2.85			31.8	31.8	###
2012-Oct-25 Thu	2.84	2.88	2.81	2.86	4,490,529	12,775,555	###	###	0.2
2012-Oct-24 Wed	2.84	2.87	2.825	2.84	3,930,021	###	###	###	0.2
2012-Oct-23 Tue	2.86	###	2.85	2.86			###	###	0.2
2012-Oct-22 Mon	2.87	###	2.86	2.87			###	###	###
2012-Oct-19 Fri	###	###	###	2.89	3,761,155	0	###	###	###
2012-Oct-18 Thu	###	###	2.925	###			29.3	29.3	0.0
2012-Oct-17 Wed	###	###	###	###			77.5	77.5	0.0
2012-Oct-16 Tue	###	###	2.88	2.89	3,300,480	###	###	###	###
2012-Oct-15 Mon	###	###	###	###			###	###	0.0
2012-Oct-12 Fri	###	###	2.89	###			74.7	74.7	0.0
2012-Oct-11 Thu	###	###	2.88	###	2,519,044	3,627,423	###	###	0.0
2012-Oct-10 Wed	2.88	###	2.86	###			76.0	76.0	0.0
2012-Oct-09 Tue	2.87	###	2.86	2.88			67.9	67.9	0.2
2012-Oct-08 Mon	2.86	2.87	2.83	2.85			32.3	32.3	###
2012-Oct-05 Fri	2.86	2.87	2.84	2.86			61.8	61.8	0.2
2012-Oct-04 Thu	2.85	2.88	2.83	2.86			###	###	0.2
2012-Oct-03 Wed	2.84	2.88	2.83	2.84	3,340,643	###	###	###	0.2
2012-Oct-02 Tue	2.8	2.83	2.79	2.83			73.6	73.6	0.2
2012-Oct-01 Mon	2.73	2.79	2.72	2.77	1,540,184	###	###	###	0.2
2012-Sep-28 Fri	2.8	2.81	2.73	2.76	5,147,628	14,258,929	18.1	18.1	0.2
2012-Sep-27 Thu	2.84	2.84	2.78	2.8			###	###	0.2
2012-Sep-26 Wed	2.83	2.84	2.82	2.84	2,668,927	###	74.2	74.2	0.2
2012-Sep-25 Tue	2.86	2.86	2.83	2.83	3,274,371	9,315,585	24.5	24.5	0.2
2012-Sep-24 Mon	2.86	2.88	2.85	2.85	1,725,777	4,944,351	###	###	###
2012-Sep-21 Fri	2.85	2.89	2.85	2.88			###	###	0.2
2012-Sep-20 Thu	2.83	###	2.83	2.87	3,916,850	5,542,342	83.6	83.6	###
2012-Sep-19 Wed	2.88	2.88	2.82	2.85			19.5	19.5	###
2012-Sep-18 Tue	2.88	2.89	2.85	2.87	6,360,544	###	26.6	26.6	###
2012-Sep-17 Mon	###	###	2.89	###	3,438,674	4,968,883	25.7	25.7	0.0
2012-Sep-14 Fri	###	###	2.88	###	3,124,048	4,498,629	###	###	0.0
2012-Sep-13 Thu	###	###	2.88	2.89			23.3	23.3	###
2012-Sep-12 Wed	###	###	2.85	###			###	###	0.0
2012-Sep-11 Tue	###	2.985	###	###	3,744,326	###	###	###	0.0
2012-Sep-10 Mon	###	###	###	###			18.5	18.5	0.0
2012-Sep-07 Fri	###	###	###	###	3,583,020	0	13.0	13.0	0.0
2012-Sep-06 Thu	###	###	2.985	###	6,712,827	###	###	###	0.0
2012-Sep-05 Wed	3	###	###	3			79.8	79.8	0.2
2012-Sep-04 Tue	###	###	###	###			77.8	77.8	0.0
2012-Sep-03 Mon	###	###	2.88	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	3,727,684	0	26.5	26.5	0.0
2012-Aug-30 Thu	###	###	###	###			34.7	34.7	0.0
2012-Aug-29 Wed	###	###	###	###			77.7	77.7	0.0
2012-Aug-28 Tue	###	###	2.88	###	2,592,950	3,733,848	74.9	74.9	0.0
2012-Aug-27 Mon	2.89	###	2.88	###			###	###	0.0
2012-Aug-24 Fri	2.86	2.87	###	2.87	3,801,787	###	###	###	###
2012-Aug-23 Thu	###	###	2.855	2.88			24.5	24.5	0.2
2012-Aug-22 Wed	2.87	2.88	2.85	2.87			###	###	###
2012-Aug-21 Tue	2.86	2.89	2.84	2.87			###	###	###
2012-Aug-20 Mon	2.84	2.86	2.83	2.85			###	###	###
2012-Aug-17 Fri	2.84	2.87	2.82	2.86			###	###	0.2
2012-Aug-16 Thu	2.85	2.86	2.82	2.84			###	###	0.2
2012-Aug-15 Wed	###	###	###	###			84.0	84.0	0.0
2012-Aug-14 Tue	2.86	###	2.82	###	7,671,628	###	86.8	86.8	0.0
2012-Aug-13 Mon	###	###	2.85	2.87	8,547,188	12,179,742	###	###	###
2012-Aug-10 Fri	3	###	2.88	###			###	###	0.0
2012-Aug-09 Thu	3.27	3.28	###	3.2	13,746,345	###	12.1	12.1	0.2
2012-Aug-08 Wed	###	###	3.28	###	6,144,423	10,076,853	###	###	0.0
2012-Aug-07 Tue	3.28	###	3.27	###			###	###	0.0
2012-Aug-06 Mon	3.29	3.29	3.25	3.28	1,284,677	###	27.8	27.8	0.2
2012-Aug-03 Fri	3.28	3.29	3.25	3.25			23.8	23.8	0.2
2012-Aug-02 Thu	3.26	###	3.26	3.28	3,401,040	###	71.9	71.9	0.2
2012-Aug-01 Wed	3.25	3.29	3.24	3.26	3,330,849	10,875,221	77.2	77.2	0.2
2012-Jul-30 Mon	3.22	3.27	3.2	3.27	4,844,021	###	85.1	85.1	###
2012-Jul-27 Fri	###	3.21	###	3.2	4,224,124	###	###	###	0.2
2012-Jul-26 Thu	###	###	###	###	3,090,043	0	80.8	80.8	0.0
2012-Jul-25 Wed	###	###	###	###	2,114,325	0	27.7	27.7	0.0
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###	2,828,387	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			77.3	77.3	0.0
2012-Jul-19 Thu	###	###	###	###			75.2	75.2	0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	3	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	3,597,970	0	68.0	68.0	0.0
2012-Jul-12 Thu	###	###	###	###	4,525,879	0	79.9	79.9	0.0
2012-Jul-11 Wed	###	###	###	###	5,256,575	0	21.5	21.5	0.0
2012-Jul-10 Tue	###	###	###	###	3,465,283	0	80.7	80.7	0.0
2012-Jul-09 Mon	###	###	###	###			###	###	0.0
2012-Jul-06 Fri	###	###	###	###	3,119,354	0	75.1	75.1	0.0
2012-Jul-05 Thu	###	###	###	###	4,058,281	0	26.4	26.4	0.0
2012-Jul-04 Wed	###	###	###	###	2,394,377	0	60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			22.6	22.6	0.0
2012-Jul-02 Mon	###	2.975	###	###	4,979,789	###	74.5	74.5	0.0
2012-Jun-29 Fri	###	###	###	###	2,857,949	0	60.7	60.7	0.0
2012-Jun-28 Thu	###	###	###	###	2,567,684	0	###	###	0.0
2012-Jun-27 Wed	2.87	###	2.86	2.89	3,994,672	5,712,380	###	###	###
2012-Jun-26 Tue	2.85	2.89	2.84	2.86			###	###	0.2
2012-Jun-25 Mon	2.88	2.88	2.85	2.87	2,155,579	###	39.1	39.1	###
2012-Jun-22 Fri	###	###	2.87	2.88			###	###	0.2
2012-Jun-21 Thu	###	###	2.88	###	5,432,745	7,823,152	32.9	32.9	0.0
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###	2,571,455	0	28.8	28.8	0.0
2012-Jun-18 Mon	###	2.975	###	###			67.6	67.6	0.0
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	2.88	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###	3,292,621	0	###	###	0.0
2012-Jun-12 Tue	###	###	###	###	4,110,321	0	###	###	0.0
2012-Jun-08 Fri	###	###	2.88	###	2,657,550	3,826,872	82.1	82.1	0.0
2012-Jun-07 Thu	###	###	###	###	3,722,122	0	74.9	74.9	0.0
2012-Jun-06 Wed	###	###	2.89	###	4,377,153	6,324,986	###	###	0.0
2012-Jun-05 Tue	###	###	2.88	###			23.2	23.2	0.0
2012-Jun-04 Mon	2.87	###	2.86	2.89	3,057,355	###	###	###	###
2012-Jun-01 Fri	2.88	###	2.87	###			###	###	0.0
2012-May-31 Thu	###	###	2.88	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	3	###	###			###	###	0.0
2012-May-28 Mon	###	###	###	###	2,813,644	0	74.4	74.4	0.0
2012-May-25 Fri	###	###	###	###			31.6	31.6	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###			82.6	82.6	0.0
2012-May-22 Tue	###	###	###	###	6,936,854	0	18.0	18.0	0.0
2012-May-21 Mon	###	###	###	###	4,773,847	0	###	###	0.0
2012-May-18 Fri	###	###	###	###	3,224,043	0	###	###	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###	5,875,480	0	###	###	0.0
2012-May-15 Tue	###	###	###	###			84.2	84.2	0.0
2012-May-14 Mon	###	###	###	###	3,786,250	0	###	###	0.0
2012-May-11 Fri	###	###	###	###	3,132,075	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###	6,743,646	0	###	###	0.0
2012-May-08 Tue	###	###	###	###	6,677,272	0	76.7	76.7	0.0
2012-May-07 Mon	###	###	###	###	4,148,640	0	###	###	0.0
2012-May-04 Fri	###	###	###	###			78.3	78.3	0.0
2012-May-03 Thu	2.85	###	2.85	###			85.9	85.9	0.0
2012-May-02 Wed	2.85	2.86	2.84	2.85	3,015,188	8,593,285	71.2	71.2	###
2012-May-01 Tue	2.87	2.88	2.84	2.85	3,209,082	9,177,974	###	###	###
2012-Apr-30 Mon	2.84	2.87	2.84	2.87	3,745,751	###	78.3	78.3	###
2012-Apr-27 Fri	2.84	2.87	2.83	2.84	5,354,874	###	###	###	0.2
2012-Apr-26 Thu	2.83	2.85	2.82	2.84	10,588,045	###	###	###	0.2
2012-Apr-24 Tue	2.8	2.84	2.8	2.81			74.8	74.8	###
2012-Apr-23 Mon	2.81	2.82	2.79	2.81	9,079,570	###	###	###	###
2012-Apr-20 Fri	2.78	2.81	2.77	2.8	2,257,146	###	77.7	77.7	0.2
2012-Apr-19 Thu	2.76	2.79	2.75	2.77	5,232,576	###	###	###	0.2
2012-Apr-18 Wed	2.78	2.78	2.755	2.77	6,682,045	18,492,559	24.0	24.0	0.2
2012-Apr-17 Tue	2.76	2.78	2.75	2.77			77.8	77.8	0.2
2012-Apr-16 Mon	2.79	2.79	2.78	2.78	2,834,154	###	28.7	28.7	0.2
2012-Apr-13 Fri	2.82	2.82	2.77	2.78			17.1	17.1	0.2
2012-Apr-12 Thu	2.8	2.82	2.79	2.8	3,903,175	###	67.6	67.6	0.2
2012-Apr-11 Wed	2.79	2.8	2.76	2.78			33.6	33.6	0.2
2012-Apr-10 Tue	2.8	2.82	2.76	2.8			76.5	76.5	0.2
2012-Apr-05 Thu	2.84	2.86	2.78	2.79	3,406,151	9,605,345	16.6	16.6	###
2012-Apr-04 Wed	2.83	2.86	2.82	2.84	5,506,245	###	73.1	73.1	0.2
2012-Apr-03 Tue	2.8	2.84	2.79	2.83	7,268,372	###	80.9	80.9	0.2
2012-Apr-02 Mon	2.75	2.77	2.73	2.75	5,458,127	15,009,849	###	###	###
2012-Mar-30 Fri	2.71	2.78	2.7	2.72			69.3	69.3	0.2
2012-Mar-29 Thu	2.7	2.71	###	2.71	4,082,977	###	76.6	76.6	###
2012-Mar-28 Wed	2.7	2.71	###	2.71	6,026,186	8,165,482	###	###	###
2012-Mar-27 Tue	###	2.71	###	2.7			###	###	0.2
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###			###	###	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	2.71	2.71	###	###			23.7	23.7	0.0
2012-Mar-16 Fri	###	2.7	###	2.7	3,596,455	###	###	###	0.2
2012-Mar-15 Thu	2.7	2.72	###	2.7			74.4	74.4	0.2
2012-Mar-14 Wed	2.73	2.75	2.71	2.72	4,037,781	11,023,142	27.0	27.0	0.2
2012-Mar-13 Tue	2.71	2.72	###	2.71	3,054,352	###	###	###	###
2012-Mar-12 Mon	2.71	2.71	###	###			25.9	25.9	0.0
2012-Mar-09 Fri	###	2.7	###	2.7	4,240,886	###	76.9	76.9	0.2
2012-Mar-08 Thu	2.7	2.71	###	###			25.8	25.8	0.0
2012-Mar-07 Wed	2.7	2.72	2.685	2.71			###	###	###
2012-Mar-06 Tue	2.71	2.73	###	2.71			###	###	###
2012-Mar-05 Mon	2.71	2.75	2.71	2.71			###	###	###
2012-Mar-02 Fri	2.76	2.76	2.71	2.72			20.2	20.2	0.2
2012-Mar-01 Thu	2.72	2.75	###	2.73	6,785,484	9,330,040	###	###	###
2012-Feb-29 Wed	2.74	2.75	2.7	2.73			###	###	###
2012-Feb-28 Tue	2.74	2.75	2.7	2.71			###	###	###
2012-Feb-27 Mon	2.77	2.79	2.74	2.74			26.1	26.1	0.2
2012-Feb-24 Fri	2.73	2.83	2.73	2.8	6,639,057	18,456,578	###	###	0.2
2012-Feb-23 Thu	2.74	2.76	2.71	2.74			72.1	72.1	0.2
2012-Feb-22 Wed	2.76	2.77	2.73	2.74	3,213,853	###	22.0	22.0	0.2
2012-Feb-21 Tue	2.77	2.8	2.77	2.78			###	###	0.2
2012-Feb-20 Mon	2.77	2.79	2.76	2.78			69.9	69.9	0.2
2012-Feb-17 Fri	2.74	2.78	2.73	2.77	2,361,479	6,505,874	###	###	0.2
2012-Feb-16 Thu	2.76	2.77	2.72	2.75	6,706,124	###	###	###	###
2012-Feb-15 Wed	2.76	2.78	2.71	2.74	4,297,476	11,796,571	25.4	25.4	0.2
2012-Feb-14 Tue	2.73	2.78	###	2.75			81.3	81.3	###
2012-Feb-13 Mon	###	###	2.88	###			26.5	26.5	0.0
2012-Feb-10 Fri	###	###	2.89	###	7,454,171	10,771,277	19.5	19.5	0.0
2012-Feb-09 Thu	###	###	###	###			###	###	0.0
2012-Feb-08 Wed	2.87	2.88	2.85	2.86			26.4	26.4	0.2
2012-Feb-07 Tue	###	###	2.86	2.86	2,853,071	###	###	###	0.2
2012-Feb-06 Mon	2.89	###	2.86	2.87	1,903,687	2,722,272	25.8	25.8	###
2012-Feb-03 Fri	###	###	2.84	2.86	5,643,889	8,014,322	###	###	0.2
2012-Feb-02 Thu	###	###	2.89	###			###	###	0.0
2012-Feb-01 Wed	###	###	###	###	5,342,589	0	###	###	0.0
2012-Jan-31 Tue	2.89	###	2.88	###	2,355,051	3,391,273	###	###	0.0
2012-Jan-30 Mon	###	###	2.88	2.89	1,381,773	1,989,753	###	###	###
2012-Jan-27 Fri	2.89	2.89	2.87	2.88			###	###	0.2
2012-Jan-25 Wed	###	###	2.88	###	1,111,780	###	###	###	0.0
2012-Jan-24 Tue	2.85	###	2.85	2.88			82.1	82.1	0.2
2012-Jan-23 Mon	###	2.945	###	###	1,155,986	1,702,189	30.9	30.9	0.0
2012-Jan-20 Fri	2.88	###	2.85	2.88			70.2	70.2	0.2
2012-Jan-19 Thu	2.85	2.87	2.83	2.85	2,115,387	6,028,852	###	###	###
2012-Jan-18 Wed	2.85	2.85	2.82	2.83			###	###	0.2
2012-Jan-17 Tue	2.83	2.85	2.83	2.84			61.0	61.0	0.2
2012-Jan-16 Mon	2.84	2.84	2.81	2.81	876,254	###	###	###	###
2012-Jan-13 Fri	2.85	2.86	2.82	2.85			###	###	###
2012-Jan-12 Thu	2.85	2.86	2.84	2.85			###	###	###
2012-Jan-11 Wed	2.84	2.86	2.83	2.85	1,294,171	###	###	###	###
2012-Jan-10 Tue	2.83	2.85	2.82	2.85	3,238,380	###	72.0	72.0	###
2012-Jan-09 Mon	2.8	2.82	2.79	2.82			###	###	###
2012-Jan-06 Fri	2.8	2.81	2.77	2.78	1,792,041	###	26.1	26.1	0.2
2012-Jan-05 Thu	2.78	2.81	2.77	2.79			###	###	###
2012-Jan-04 Wed	2.78	2.81	2.76	2.8			###	###	0.2
2012-Jan-03 Tue	2.74	2.75	2.72	2.74	2,112,789	5,778,477	67.9	67.9	0.2
2011-Dec-30 Fri	2.74	2.74	2.72	2.73			25.7	25.7	###
2011-Dec-29 Thu	2.72	2.74	2.71	2.73			77.6	77.6	###
2011-Dec-28 Wed	2.76	2.79	2.72	2.73	587,585	###	28.6	28.6	###
2011-Dec-23 Fri	2.75	2.75	2.72	2.75	660,082	1,805,324	###	###	###
2011-Dec-22 Thu	2.74	2.74	2.7	2.71	1,519,456	4,132,920	###	###	###
2011-Dec-21 Wed	2.78	2.78	2.74	2.75	1,666,380	###	21.7	21.7	###
2011-Dec-20 Tue	2.74	2.75	###	2.7	2,188,951	###	23.1	23.1	0.2
2011-Dec-19 Mon	2.81	2.81	2.73	2.74	2,630,973	###	37.2	37.2	0.2
2011-Dec-16 Fri	2.76	2.81	2.74	2.81	3,386,187	###	84.1	84.1	###
2011-Dec-15 Thu	2.75	2.76	2.74	2.76			80.0	80.0	0.2
2011-Dec-14 Wed	2.73	2.77	2.73	2.75			###	###	###
2011-Dec-13 Tue	2.76	2.77	2.73	2.73			###	###	###
2011-Dec-12 Mon	2.77	2.81	2.76	2.77			###	###	0.2
2011-Dec-09 Fri	2.75	2.77	2.72	2.72			###	###	0.2
2011-Dec-08 Thu	2.77	2.8	2.76	2.76	1,980,588	###	###	###	0.2
2011-Dec-07 Wed	2.8	2.82	2.76	2.76			###	###	0.2
2011-Dec-06 Tue	2.8	2.8	2.77	2.78	2,803,754	7,808,454	34.9	34.9	0.2
2011-Dec-05 Mon	2.82	2.83	2.78	2.8	3,679,841	10,321,954	23.7	23.7	0.2
2011-Dec-02 Fri	2.8	2.82	2.79	2.82	2,486,922	###	###	###	###
2011-Dec-01 Thu	2.84	2.84	2.79	2.79	2,810,277	7,910,929	###	###	###
2011-Nov-30 Wed	2.8	2.83	2.79	2.82			###	###	###
2011-Nov-29 Tue	2.73	2.83	2.72	2.83	2,307,549	6,403,448	92.1	92.1	0.2
2011-Nov-28 Mon	2.75	2.75	2.71	2.74	2,668,844	7,285,944	###	###	0.2
2011-Nov-25 Fri	2.79	2.8	2.7	2.71			###	###	###
2011-Nov-24 Thu	2.8	2.825	2.78	2.8			###	###	0.2
2011-Nov-23 Wed	2.8	###	2.75	2.8	3,914,659	5,382,656	83.9	83.9	0.2
2011-Nov-22 Tue	2.79	2.82	2.79	2.79	3,491,841	###	###	###	###
2011-Nov-21 Mon	2.8	2.83	2.775	2.83	1,819,551	###	85.5	85.5	0.2
2011-Nov-18 Fri	2.83	2.84	2.78	2.8	2,537,080	###	23.9	23.9	0.2
2011-Nov-17 Thu	2.86	2.87	2.83	2.85			24.0	24.0	###
2011-Nov-16 Wed	###	###	2.86	2.88	1,891,379	2,704,671	32.6	32.6	0.2
2011-Nov-15 Tue	2.85	###	2.83	###			###	###	0.0
2011-Nov-14 Mon	2.88	2.89	2.83	2.85			29.1	29.1	###
2011-Nov-11 Fri	2.85	2.86	2.8	2.85			###	###	###
2011-Nov-10 Thu	2.85	2.87	2.81	2.83	3,230,356	###	25.0	25.0	0.2
2011-Nov-09 Wed	###	###	2.86	2.88			21.9	21.9	0.2
2011-Nov-08 Tue	###	###	2.85	###			###	###	0.0
2011-Nov-07 Mon	###	###	2.88	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	2,343,257	0	###	###	0.0
2011-Nov-03 Thu	###	###	2.86	2.89	3,138,025	4,487,375	39.8	39.8	###
2011-Nov-02 Wed	2.86	2.88	2.83	2.87	2,894,427	8,263,589	69.8	69.8	###
2011-Nov-01 Tue	###	###	2.88	2.89	1,169,958	###	###	###	###
2011-Oct-31 Mon	###	3	###	###	2,420,823	###	###	###	0.0
2011-Oct-28 Fri	###	3	###	###	3,392,977	###	###	###	0.0
2011-Oct-27 Thu	###	###	2.88	###	6,603,885	###	###	###	0.0
2011-Oct-26 Wed	2.8	###	2.8	2.87	2,417,579	###	84.6	84.6	###
2011-Oct-25 Tue	2.86	2.87	2.81	2.82	2,092,824	5,943,620	###	###	###
2011-Oct-24 Mon	2.88	###	2.86	2.88			###	###	0.2
2011-Oct-21 Fri	2.82	2.88	2.78	2.84	1,919,583	###	77.5	77.5	0.2
2011-Oct-20 Thu	2.81	2.84	2.79	2.79	3,746,873	10,547,447	###	###	###
2011-Oct-19 Wed	2.75	2.83	2.75	2.83			90.3	90.3	0.2
2011-Oct-18 Tue	2.77	2.79	2.73	2.76	3,188,276	8,799,641	38.2	38.2	0.2
2011-Oct-17 Mon	2.72	2.81	2.72	2.81	3,879,273	10,726,189	###	###	###
2011-Oct-14 Fri	2.71	2.73	###	2.72			###	###	0.2
2011-Oct-13 Thu	2.76	2.76	###	2.73	4,069,573	###	23.9	23.9	###
2011-Oct-12 Wed	###	2.75	###	2.71			91.4	91.4	###
2011-Oct-11 Tue	2.55	###	2.55	###	3,462,476	4,414,656	###	###	0.0
2011-Oct-10 Mon	2.54	2.56	2.52	2.54			62.6	62.6	###
2011-Oct-07 Fri	2.51	2.57	2.51	2.55	3,938,927	10,004,874	###	###	0.2
2011-Oct-06 Thu	2.5	2.52	2.49	2.51	3,141,279	###	56.5	56.5	###
2011-Oct-05 Wed	2.51	2.52	2.46	2.48			24.2	24.2	0.2
2011-Oct-04 Tue	2.53	2.55	2.48	2.48	2,541,129	###	###	###	0.2
2011-Oct-03 Mon	2.57	2.59	2.53	2.55			35.7	35.7	0.2
2011-Sep-30 Fri	2.57	2.58	2.52	2.58	5,767,084	###	71.6	71.6	0.2
2011-Sep-29 Thu	2.59	###	2.55	2.56			###	###	0.2
2011-Sep-28 Wed	###	###	###	###	2,733,645	0	###	###	0.0
2011-Sep-27 Tue	###	###	###	###	2,386,423	0	###	###	0.0
2011-Sep-26 Mon	###	###	2.56	2.56			###	###	0.2
2011-Sep-23 Fri	###	###	###	###	2,766,551	0	###	###	0.0
2011-Sep-22 Thu	###	2.7	###	###			84.3	84.3	0.0
2011-Sep-21 Wed	###	###	###	###	2,948,721	0	90.2	90.2	0.0
2011-Sep-20 Tue	###	###	2.58	2.59			###	###	0.2
2011-Sep-19 Mon	###	###	###	###			33.8	33.8	0.0
2011-Sep-16 Fri	###	###	###	###	2,180,958	0	74.2	74.2	0.0
2011-Sep-15 Thu	###	###	2.56	2.59			###	###	0.2
2011-Sep-14 Wed	###	###	2.58	2.58	5,952,457	###	###	###	0.2
2011-Sep-13 Tue	###	###	###	###			79.4	79.4	0.0
2011-Sep-12 Mon	2.59	###	2.57	2.59	6,952,525	###	###	###	0.2
2011-Sep-09 Fri	###	###	###	###			75.5	75.5	0.0
2011-Sep-08 Thu	###	###	2.59	###	6,975,858	###	###	###	0.0
2011-Sep-07 Wed	2.72	2.73	###	###			10.7	10.7	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	2.7	2.72	###	###	4,402,029	5,986,759	30.1	30.1	0.0
2011-Sep-02 Fri	2.8	2.82	2.7	2.7			8.7	8.7	0.2
2011-Sep-01 Thu	2.82	2.85	2.8	2.83			###	###	0.2
2011-Aug-31 Wed	2.81	2.82	2.78	2.81	5,745,177	###	###	###	###
2011-Aug-30 Tue	2.82	2.85	2.78	2.79			27.1	27.1	###
2011-Aug-29 Mon	2.8	2.84	2.76	2.81			62.4	62.4	###
2011-Aug-26 Fri	2.79	2.82	2.76	2.78	3,719,952	###	###	###	0.2
2011-Aug-25 Thu	2.79	2.83	2.74	2.78	3,850,223	10,722,871	31.9	31.9	0.2
2011-Aug-24 Wed	2.82	2.82	2.74	2.74	4,074,921	11,328,280	###	###	0.2
2011-Aug-23 Tue	2.81	2.83	2.76	2.77	8,745,772	###	16.0	16.0	0.2
2011-Aug-22 Mon	###	###	2.83	2.83			19.3	19.3	0.2
2011-Aug-19 Fri	###	###	2.87	2.87			31.8	31.8	###
2011-Aug-18 Thu	3.25	3.27	3.2	3.21	9,631,626	###	35.2	35.2	###
2011-Aug-17 Wed	3.22	3.27	3.22	3.24	4,290,053	13,921,221	###	###	###
2011-Aug-16 Tue	3.28	###	3.2	3.22	19,094,229	###	###	###	0.2
2011-Aug-15 Mon	###	3.2	###	###	7,128,741	11,405,985	###	###	0.0
2011-Aug-12 Fri	###	###	###	###			71.9	71.9	0.0
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	###	###	###	###			###	###	0.0
2011-Aug-09 Tue	###	###	2.86	###			###	###	0.0
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	###			83.9	83.9	0.0
2011-Aug-03 Wed	3.22	3.24	###	###			###	###	0.0
2011-Aug-02 Tue	3.23	3.26	3.21	3.22			35.2	35.2	0.2
2011-Aug-01 Mon	3.25	3.27	3.22	3.26	5,882,457	19,088,572	###	###	0.2
2011-Jul-29 Fri	3.29	3.29	###	3.22	7,145,522	11,754,383	20.0	20.0	0.2
2011-Jul-28 Thu	3.29	###	3.27	3.29			###	###	###
2011-Jul-27 Wed	3.25	###	3.25	###	18,026,281	###	###	###	0.0
2011-Jul-26 Tue	###	###	3.24	3.28	4,761,046	###	17.2	17.2	0.2
2011-Jul-25 Mon	###	###	3.28	3.29	6,371,241	###	###	###	###
2011-Jul-22 Fri	3.25	###	3.24	3.28	4,878,258	7,902,777	###	###	0.2
2011-Jul-21 Thu	3.27	3.27	3.24	3.24			###	###	###
2011-Jul-20 Wed	###	###	3.25	3.28			22.7	22.7	0.2
2011-Jul-19 Tue	###	###	3.24	3.26			###	###	0.2
2011-Jul-18 Mon	###	###	###	###	3,210,049	0	76.2	76.2	0.0
2011-Jul-15 Fri	###	###	###	###			77.2	77.2	0.0
2011-Jul-14 Thu	###	###	###	###	2,409,670	0	###	###	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	4,419,356	0	###	###	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	3.2	###	###			68.2	68.2	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	3.2	###	###	6,708,856	###	###	###	0.0
2011-Jul-05 Tue	###	3.2	###	###	3,088,542	###	###	###	0.0
2011-Jul-04 Mon	3.22	3.24	###	3.21	3,333,351	5,400,028	30.5	30.5	###
2011-Jul-01 Fri	3.26	3.28	3.21	3.22			###	###	0.2
2011-Jun-30 Thu	3.23	###	###	3.29			###	###	###
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###	3,952,246	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			###	###	0.0
2011-Jun-24 Fri	###	###	###	###	10,817,583	0	###	###	0.0
2011-Jun-23 Thu	###	###	###	###	8,423,946	0	18.5	18.5	0.0
2011-Jun-22 Wed	3.2	3.2	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###			72.9	72.9	0.0
2011-Jun-20 Mon	###	###	###	###	8,221,573	0	32.5	32.5	0.0
2011-Jun-17 Fri	###	###	###	###	10,706,158	0	###	###	0.0
2011-Jun-16 Thu	3.22	3.23	###	###	5,001,851	8,077,989	26.5	26.5	0.0
2011-Jun-15 Wed	3.23	3.25	3.2	3.24			###	###	###
2011-Jun-14 Tue	3.21	3.26	###	3.25			79.6	79.6	0.2
2011-Jun-10 Fri	###	###	3.25	3.25			20.4	20.4	0.2
2011-Jun-09 Thu	3.25	###	3.24	3.26			###	###	0.2
2011-Jun-08 Wed	3.23	###	3.22	3.26	8,818,587	14,197,925	82.7	82.7	0.2
2011-Jun-07 Tue	3.25	3.26	###	3.24			36.1	36.1	###
2011-Jun-06 Mon	###	3.7	###	###	17,073,553	31,586,073	3.6	3.6	0.0
2011-Jun-03 Fri	7.7	7.75	###	7.72	3,898,950	###	74.8	74.8	###
2011-Jun-02 Thu	7.75	7.79	7.7	7.71	5,111,953	39,592,075	###	###	###
2011-Jun-01 Wed	7.81	7.88	7.72	7.84			###	###	0.6
2011-May-31 Tue	7.82	7.85	7.77	7.81	4,177,778	32,628,446	###	###	0.6
2011-May-30 Mon	7.78	7.86	7.72	7.84			###	###	0.6
2011-May-27 Fri	7.74	7.83	7.72	7.82	2,865,027	22,275,584	###	###	0.6
2011-May-26 Thu	###	7.72	7.55	7.72	6,777,343	###	###	###	###
2011-May-25 Wed	7.7	7.71	7.57	7.57			30.4	30.4	###
2011-May-24 Tue	###	7.75	###	7.7			###	###	0.6
2011-May-23 Mon	7.75	7.81	###	7.7	2,313,772	9,035,279	###	###	0.6
2011-May-20 Fri	7.86	###	7.83	7.86			###	###	###
2011-May-19 Thu	7.88	###	7.79	###	2,744,158	###	67.2	67.2	0.0
2011-May-18 Wed	###	7.83	###	7.82	3,030,942	###	###	###	0.6
2011-May-17 Tue	###	7.74	###	7.7	2,767,029	###	###	###	0.6
2011-May-16 Mon	7.78	7.87	###	7.73	3,704,742	14,578,159	###	###	0.6
2011-May-13 Fri	7.85	7.89	7.82	7.89	4,327,687	33,993,981	76.7	76.7	###
2011-May-12 Thu	7.84	7.89	7.78	7.84			75.6	75.6	0.6
2011-May-11 Wed	###	###	###	###	3,912,070	0	###	###	0.0
2011-May-10 Tue	###	###	7.86	###	4,459,476	17,525,740	###	###	0.0
2011-May-09 Mon	7.86	###	7.83	7.85			###	###	###
2011-May-06 Fri	7.81	7.82	7.74	7.76			###	###	0.6
2011-May-05 Thu	###	7.79	###	7.75			69.4	69.4	###
2011-May-04 Wed	7.71	7.85	7.7	7.71			###	###	###
2011-May-03 Tue	###	7.77	###	7.77	3,140,059	12,199,129	###	###	0.6
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	7.72	7.72	###	###			40.2	40.2	0.0
2011-Apr-28 Thu	7.78	7.79	###	7.72			###	###	###
2011-Apr-27 Wed	###	###	7.71	7.76	2,751,487	10,606,982	26.0	26.0	0.6
2011-Apr-21 Thu	7.83	7.83	###	7.77			25.3	25.3	0.6
2011-Apr-20 Wed	###	7.74	###	###	2,601,354	###	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###			75.3	75.3	0.0
2011-Apr-15 Fri	7.58	7.59	7.47	7.56			35.7	35.7	0.5
2011-Apr-14 Thu	7.47	7.52	7.42	7.44	2,949,921	###	34.1	34.1	###
2011-Apr-13 Wed	###	7.47	7.21	7.41			68.1	68.1	###
2011-Apr-12 Tue	###	###	7.21	7.24	2,160,222	###	45.2	45.2	0.5
2011-Apr-11 Mon	###	###	7.24	7.29	1,996,987	###	35.9	35.9	###
2011-Apr-08 Fri	###	7.4	###	###	2,687,258	9,942,854	###	###	0.0
2011-Apr-07 Thu	7.45	7.45	###	###	3,054,589	11,378,344	28.9	28.9	0.0
2011-Apr-06 Wed	7.4	7.46	###	7.4	12,989,784	###	###	###	0.5
2011-Apr-05 Tue	7.4	7.47	###	7.47	2,261,771	###	75.3	75.3	###
2011-Apr-04 Mon	7.5	7.5	###	7.43			###	###	###
2011-Apr-01 Fri	7.45	7.49	7.41	7.44	2,234,548	16,647,382	###	###	###
2011-Mar-31 Thu	7.46	7.52	7.43	7.49	2,145,023	16,034,046	###	###	###
2011-Mar-30 Wed	7.47	7.56	7.41	7.55	3,003,556	###	###	###	###
2011-Mar-29 Tue	7.49	7.56	7.42	7.51	3,036,853	22,746,028	###	###	###
2011-Mar-28 Mon	7.47	7.47	###	7.43			###	###	###
2011-Mar-25 Fri	###	7.48	###	7.44	4,456,288	###	###	###	###
2011-Mar-24 Thu	###	7.43	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	7.27	###	6,978,879	25,368,225	###	###	0.0
2011-Mar-22 Tue	7.45	7.49	###	###	3,604,380	###	28.8	28.8	0.0
2011-Mar-21 Mon	###	7.4	###	###			###	###	0.0
2011-Mar-18 Fri	7.27	###	###	7.28	5,164,024	0	###	###	0.5
2011-Mar-17 Thu	7.2	###	###	7.24			###	###	0.5
2011-Mar-16 Wed	###	7.28	###	7.24			###	###	0.5
2011-Mar-15 Tue	7.22	###	###	###	2,668,441	0	###	###	0.0
2011-Mar-14 Mon	7.2	###	###	7.29	1,754,589	0	86.5	86.5	###
2011-Mar-11 Fri	###	###	7.28	7.28			33.4	33.4	0.5
2011-Mar-10 Thu	7.45	7.48	###	###			51.1	51.1	0.0
2011-Mar-09 Wed	7.52	7.55	7.43	7.5	2,387,754	17,884,277	###	###	0.5
2011-Mar-08 Tue	7.43	7.49	7.42	7.45	1,141,672	###	###	###	0.5
2011-Mar-07 Mon	7.58	###	7.42	7.45			26.1	26.1	0.5
2011-Mar-04 Fri	###	7.7	7.54	7.7			64.9	64.9	0.6
2011-Mar-03 Thu	7.54	###	7.51	7.58	4,056,985	15,233,978	###	###	###
2011-Mar-02 Wed	7.46	7.52	7.45	7.51	2,582,824	###	###	###	###
2011-Mar-01 Tue	###	###	7.52	7.53	2,796,282	10,514,020	###	###	0.5
2011-Feb-28 Mon	7.56	###	7.53	###			79.1	79.1	0.0
2011-Feb-25 Fri	7.5	7.57	7.42	7.55			66.6	66.6	###
2011-Feb-24 Thu	7.45	7.52	7.41	7.49			73.9	73.9	###
2011-Feb-23 Wed	7.44	7.5	7.41	7.41	1,781,148	13,278,458	30.4	30.4	###
2011-Feb-22 Tue	7.58	###	7.45	7.48			40.7	40.7	0.5
2011-Feb-21 Mon	###	###	7.56	###	2,200,020	8,316,075	79.2	79.2	0.0
2011-Feb-18 Fri	7.57	###	7.54	7.58			###	###	###
2011-Feb-17 Thu	7.5	###	7.49	7.58	4,062,859	###	77.8	77.8	###
2011-Feb-16 Wed	7.45	7.49	7.41	7.49			###	###	###
2011-Feb-15 Tue	7.41	7.49	###	7.48			###	###	0.5
2011-Feb-14 Mon	###	7.49	###	7.45			###	###	0.5
2011-Feb-11 Fri	###	7.46	###	7.41	3,237,556	12,076,083	75.0	75.0	###
2011-Feb-10 Thu	###	7.46	###	###	5,425,422	20,236,824	###	###	0.0
2011-Feb-09 Wed	7.24	7.27	7.22	7.25			72.9	72.9	0.5
2011-Feb-08 Tue	###	7.22	###	7.21	5,060,480	###	80.4	80.4	###
2011-Feb-07 Mon	###	###	###	###	3,497,589	0	###	###	0.0
2011-Feb-04 Fri	7.2	###	###	###	5,506,740	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	5,695,052	0	###	###	0.0
2011-Feb-02 Wed	###	###	6.87	###	2,740,326	###	###	###	0.0
2011-Feb-01 Tue	###	###	###	###	3,666,774	0	68.3	68.3	0.0
2011-Jan-31 Mon	###	###	6.88	###	2,328,846	###	###	###	0.0
2011-Jan-28 Fri	###	###	###	###	2,129,455	0	45.9	45.9	0.0
2011-Jan-27 Thu	7	###	###	###	2,604,980	0	###	###	0.0
2011-Jan-25 Tue	###	###	7	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	###			38.9	38.9	0.0
2011-Jan-20 Thu	###	###	###	###			34.4	34.4	0.0
2011-Jan-19 Wed	7	###	###	###			67.0	67.0	0.0
2011-Jan-18 Tue	###	###	###	7	3,989,258	0	###	###	0.5
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###	3,115,927	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###			23.0	23.0	0.0
2011-Jan-11 Tue	###	###	###	###	1,237,484	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	1,912,529	0	71.5	71.5	0.0
2011-Jan-07 Fri	###	###	###	###	1,385,074	0	###	###	0.0
2011-Jan-06 Thu	###	###	###	###			34.3	34.3	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	###	###	958,872	0	24.3	24.3	0.0
2010-Dec-29 Wed	###	###	###	###			68.1	68.1	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###	1,181,528	0	###	###	0.0
2010-Dec-21 Tue	###	7.2	###	###			33.9	33.9	0.0
2010-Dec-20 Mon	###	###	###	###	1,422,079	0	36.3	36.3	0.0
2010-Dec-17 Fri	###	###	###	###	3,274,186	0	###	###	0.0
2010-Dec-16 Thu	###	###	###	###	2,467,181	0	64.2	64.2	0.0
2010-Dec-15 Wed	###	###	###	###			###	###	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	7.2	7.27	###	###			###	###	0.0
2010-Dec-10 Fri	7.2	7.24	###	###			###	###	0.0
2010-Dec-09 Thu	7.25	###	###	7.21			###	###	###
2010-Dec-08 Wed	###	###	7.21	7.24			29.5	29.5	0.5
2010-Dec-07 Tue	7.26	###	7.24	###			###	###	0.0
2010-Dec-06 Mon	###	###	7.26	###	1,454,557	5,280,041	###	###	0.0
2010-Dec-03 Fri	###	###	###	7.25			32.0	32.0	0.5
2010-Dec-02 Thu	###	7.26	###	7.23			79.8	79.8	###
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	###	###	3,843,276	0	37.6	37.6	0.0
2010-Nov-29 Mon	###	###	###	###			72.5	72.5	0.0
2010-Nov-26 Fri	###	7.2	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	###	7.24	###	7.2			77.4	77.4	0.5
2010-Nov-24 Wed	###	###	###	###	3,971,471	0	75.9	75.9	0.0
2010-Nov-23 Tue	###	###	###	###			###	###	0.0
2010-Nov-22 Mon	###	7.21	###	###	1,299,923	4,686,222	###	###	0.0
2010-Nov-19 Fri	7.2	7.23	###	###			37.8	37.8	0.0
2010-Nov-18 Thu	###	7.23	###	###	3,165,250	11,442,378	###	###	0.0
2010-Nov-17 Wed	###	7.21	###	###			###	###	0.0
2010-Nov-16 Tue	7.2	7.22	###	7.21			74.0	74.0	###
2010-Nov-15 Mon	7.28	###	###	7.24	1,141,955	0	31.7	31.7	0.5
2010-Nov-12 Fri	###	###	7.2	7.29	2,193,474	###	34.1	34.1	###
2010-Nov-11 Thu	###	###	7.23	###	3,703,548	13,388,326	64.9	64.9	0.0
2010-Nov-10 Wed	7.41	7.41	###	###			32.1	32.1	0.0
2010-Nov-09 Tue	###	7.41	7.29	###	4,612,588	33,902,521	###	###	0.0
2010-Nov-08 Mon	7.42	7.46	###	7.41	8,790,288	32,787,774	###	###	###
2010-Nov-05 Fri	7.48	7.55	###	7.42			27.7	27.7	0.5
2010-Nov-04 Thu	7.42	7.47	###	7.47	3,992,673	###	###	###	###
2010-Nov-03 Wed	###	7.43	###	7.42			###	###	0.5
2010-Nov-02 Tue	7.4	7.42	###	7.4			69.6	69.6	0.5
2010-Nov-01 Mon	7.4	7.47	###	7.42	1,511,950	###	66.4	66.4	0.5
2010-Oct-29 Fri	7.4	7.45	###	###			###	###	0.0
2010-Oct-28 Thu	7.45	7.48	7.4	7.45	4,426,029	32,929,655	###	###	0.5
2010-Oct-27 Wed	7.4	7.49	7.4	7.45	10,659,854	###	###	###	0.5
2010-Oct-26 Tue	7.45	7.48	7.4	7.44			37.2	37.2	###
2010-Oct-25 Mon	7.46	7.55	7.45	7.47	6,353,685	###	59.0	59.0	###
2010-Oct-22 Fri	###	7.45	###	7.45	12,755,488	###	75.8	75.8	0.5
2010-Oct-21 Thu	###	7.44	7.29	###	44,659,820	328,919,574	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	0				0.0
2010-Oct-19 Tue	###	###	###	###	0				0.0
2010-Oct-18 Mon	###	###	###	###	0				0.0
2010-Oct-15 Fri	###	###	###	###			66.6	66.6	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###	1,863,659	0	###	###	0.0
2010-Oct-12 Tue	###	###	###	###	2,064,880	0	###	###	0.0
2010-Oct-11 Mon	###	###	###	###	3,491,670	0	31.9	31.9	0.0
2010-Oct-08 Fri	###	###	###	###			23.6	23.6	0.0
2010-Oct-07 Thu	###	###	###	###	3,157,157	0	###	###	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	6.86	###	6.86	###			###	###	0.0
2010-Oct-04 Mon	###	7	###	###	1,254,344	###	28.6	28.6	0.0
2010-Oct-01 Fri	###	###	###	###			35.7	35.7	0.0
2010-Sep-30 Thu	###	###	###	7	7,073,023	0	76.6	76.6	0.5
2010-Sep-29 Wed	7	###	###	7	4,832,022	0	74.4	74.4	0.5
2010-Sep-28 Tue	6.86	###	6.86	###			###	###	0.0
2010-Sep-27 Mon	###	###	6.88	6.88	2,464,328	8,477,288	###	###	###
2010-Sep-24 Fri	6.85	###	6.84	6.87			72.1	72.1	###
2010-Sep-23 Thu	6.89	###	6.84	6.88	3,274,284	11,198,051	###	###	###
2010-Sep-22 Wed	###	7	6.87	###			###	###	0.0
2010-Sep-21 Tue	###	###	6.86	6.88	3,643,728	12,497,987	41.5	41.5	###
2010-Sep-20 Mon	###	###	6.8	6.88	5,108,371	###	30.9	30.9	###
2010-Sep-17 Fri	6.87	###	6.79	###			67.4	67.4	0.0
2010-Sep-16 Thu	6.88	6.89	6.83	6.86			###	###	0.5
2010-Sep-15 Wed	6.74	6.75	###	6.73	4,819,448	###	28.6	28.6	###
2010-Sep-14 Tue	###	###	###	###			###	###	0.0
2010-Sep-13 Mon	###	###	###	###	5,289,854	0	70.9	70.9	0.0
2010-Sep-10 Fri	###	###	6.52	6.57	2,794,482	###	###	###	###
2010-Sep-09 Thu	6.59	###	6.56	###			###	###	0.0
2010-Sep-08 Wed	6.52	6.56	6.47	6.5			32.8	32.8	0.5
2010-Sep-07 Tue	6.51	6.55	6.48	6.52			###	###	0.5
2010-Sep-06 Mon	6.55	6.55	6.48	6.51			24.8	24.8	###
2010-Sep-03 Fri	6.54	6.55	6.47	6.51			###	###	###
2010-Sep-02 Thu	6.55	6.57	6.47	6.5			###	###	0.5
2010-Sep-01 Wed	6.43	6.47	###	6.47	2,475,274	###	###	###	0.5
2010-Aug-31 Tue	6.41	6.42	###	###	2,463,229	###	###	###	0.0
2010-Aug-30 Mon	6.41	6.45	###	6.42			###	###	0.5
2010-Aug-27 Fri	###	6.41	###	###			###	###	0.0
2010-Aug-26 Thu	###	###	6.26	###			###	###	0.0
2010-Aug-25 Wed	6.23	###	6.23	###			84.1	84.1	0.0
2010-Aug-24 Tue	###	###	6.28	###	3,592,642	###	###	###	0.0
2010-Aug-23 Mon	###	###	###	###	3,895,788	0	78.8	78.8	0.0
2010-Aug-20 Fri	###	###	6.25	###			###	###	0.0
2010-Aug-19 Thu	###	6.41	###	###			###	###	0.0
2010-Aug-18 Wed	6.44	6.44	###	###			###	###	0.0
2010-Aug-17 Tue	###	6.43	6.29	6.41			75.7	75.7	0.5
2010-Aug-16 Mon	6.22	###	###	###	3,449,755	0	###	###	0.0
2010-Aug-13 Fri	6.28	6.29	6.22	6.29			56.8	56.8	###
2010-Aug-12 Thu	6.29	###	6.24	6.27	4,480,855	###	32.4	32.4	0.4
2010-Aug-11 Wed	###	6.4	###	###	3,019,745	9,663,184	###	###	0.0
2010-Aug-10 Tue	6.42	6.48	6.4	6.41			###	###	0.5
2010-Aug-09 Mon	###	6.7	###	###			67.0	67.0	0.0
2010-Aug-06 Fri	6.7	6.73	###	###	8,114,187	###	23.1	23.1	0.0
2010-Aug-05 Thu	6.7	6.82	###	6.76			72.1	72.1	0.5
2010-Aug-04 Wed	###	###	###	###	3,443,927	0	###	###	0.0
2010-Aug-03 Tue	###	###	6.86	###	3,889,682	###	###	###	0.0
2010-Aug-02 Mon	###	###	6.84	###			###	###	0.0
2010-Jul-30 Fri	6.88	###	6.82	6.86	3,455,250	###	30.4	30.4	0.5
2010-Jul-29 Thu	6.88	###	6.87	###	2,698,123	9,268,052	###	###	0.0
2010-Jul-28 Wed	6.8	###	6.79	6.89	2,528,450	8,584,087	78.3	78.3	0.5
2010-Jul-27 Tue	6.82	6.84	6.77	6.78			31.4	31.4	0.5
2010-Jul-26 Mon	6.75	6.8	6.72	6.76	2,967,357	###	71.1	71.1	0.5
2010-Jul-23 Fri	6.72	6.74	6.7	6.72			###	###	0.5
2010-Jul-22 Thu	6.7	6.72	###	###	1,473,729	4,951,729	31.7	31.7	0.0
2010-Jul-21 Wed	6.73	6.79	6.7	6.72			###	###	0.5
2010-Jul-20 Tue	6.55	6.75	6.54	6.72			###	###	0.5
2010-Jul-19 Mon	6.5	6.55	6.47	6.53	1,905,487	12,404,720	###	###	###
2010-Jul-16 Fri	6.55	6.59	6.52	6.55	2,111,441	###	###	###	0.5
2010-Jul-15 Thu	6.52	###	6.52	6.56			###	###	0.5
2010-Jul-14 Wed	6.59	###	6.57	###			###	###	0.0
2010-Jul-13 Tue	6.53	6.59	6.51	6.55	1,267,081	8,299,380	76.9	76.9	0.5
2010-Jul-12 Mon	6.45	6.52	6.44	6.49	2,036,379	###	71.9	71.9	###
2010-Jul-09 Fri	6.47	6.51	6.45	6.47	1,761,877	###	65.2	65.2	0.5
2010-Jul-08 Thu	6.4	6.46	6.4	6.46			77.0	77.0	###
2010-Jul-07 Wed	###	###	###	###			###	###	0.0
2010-Jul-06 Tue	6.4	6.44	###	6.44	1,645,324	5,297,943	65.0	65.0	0.5
2010-Jul-05 Mon	###	6.46	###	6.44	1,840,588	###	###	###	0.5
2010-Jul-02 Fri	###	6.42	###	###			###	###	0.0
2010-Jul-01 Thu	6.29	6.45	6.29	###	2,585,743	16,471,182	###	###	0.0
2010-Jun-30 Wed	6.4	6.4	###	###			26.2	26.2	0.0
2010-Jun-29 Tue	6.45	6.5	6.43	6.43	2,323,849	15,023,683	###	###	###
2010-Jun-28 Mon	6.55	6.55	6.43	6.47			###	###	0.5
2010-Jun-25 Fri	6.55	6.57	6.5	6.51	3,811,340	###	###	###	###
2010-Jun-24 Thu	###	###	6.59	###	1,280,229	4,218,354	###	###	0.0
2010-Jun-23 Wed	###	###	6.59	###	1,923,472	6,337,840	40.7	40.7	0.0
2010-Jun-22 Tue	6.7	6.7	6.59	###	2,687,686	17,859,673	###	###	0.0
2010-Jun-21 Mon	6.75	6.75	###	6.73			28.3	28.3	###
2010-Jun-18 Fri	###	###	###	###	3,242,179	0	###	###	0.0
2010-Jun-17 Thu	###	6.7	6.58	6.59			###	###	###
2010-Jun-16 Wed	6.73	6.75	6.54	###			###	###	0.0
2010-Jun-15 Tue	###	###	6.57	###			34.0	34.0	0.0
2010-Jun-11 Fri	###	###	###	###	3,824,788	0	###	###	0.0
2010-Jun-10 Thu	6.53	###	6.51	6.55			67.7	67.7	0.5
2010-Jun-09 Wed	6.43	6.5	6.41	6.48	3,291,180	###	###	###	0.5
2010-Jun-08 Tue	6.47	6.5	6.4	6.42			###	###	0.5
2010-Jun-07 Mon	6.51	6.54	6.46	6.5			39.6	39.6	0.5
2010-Jun-04 Fri	6.59	###	6.54	6.56			###	###	0.5
2010-Jun-03 Thu	###	###	6.52	6.57			###	###	###
2010-Jun-02 Wed	###	###	6.5	6.55			28.3	28.3	0.5
2010-Jun-01 Tue	###	###	6.56	###			###	###	0.0
2010-May-31 Mon	###	6.7	6.59	###			23.7	23.7	0.0
2010-May-28 Fri	6.57	###	6.53	###			###	###	0.0
2010-May-27 Thu	6.52	6.58	6.43	6.5			###	###	0.5
2010-May-26 Wed	###	###	6.47	6.47			###	###	0.5
2010-May-25 Tue	6.42	6.76	###	###			93.2	93.2	0.0
2010-May-24 Mon	6.41	6.47	###	6.46			66.2	66.2	###
2010-May-21 Fri	6.4	6.43	6.28	###	4,888,629	###	###	###	0.0
2010-May-20 Thu	6.45	6.56	6.4	6.43	4,652,148	###	47.8	47.8	###
2010-May-19 Wed	6.42	6.44	###	###			###	###	0.0
2010-May-18 Tue	6.47	6.49	###	6.46			###	###	###
2010-May-17 Mon	6.53	6.57	6.43	6.43	3,096,282	###	###	###	###
2010-May-14 Fri	###	###	6.57	6.59	2,166,454	###	29.8	29.8	###
2010-May-13 Thu	###	###	6.59	###			###	###	0.0
2010-May-12 Wed	6.55	6.59	6.54	6.57			###	###	###
2010-May-11 Tue	6.55	###	6.5	6.5			###	###	0.5
2010-May-10 Mon	6.48	6.53	6.45	6.51			###	###	###
2010-May-07 Fri	6.47	6.58	6.46	6.47			###	###	0.5
2010-May-06 Thu	6.76	6.81	###	###			###	###	0.0
2010-May-05 Wed	6.8	6.83	6.75	6.79	2,028,720	###	35.9	35.9	0.5
2010-May-04 Tue	6.88	6.88	6.8	6.83			###	###	0.5
2010-May-03 Mon	###	###	6.84	6.85	1,193,583	4,082,053	###	###	###
2010-Apr-30 Fri	6.88	6.89	6.82	6.87	2,915,929	###	###	###	###
2010-Apr-29 Thu	6.87	6.89	6.85	6.85	1,104,342	7,586,829	43.3	43.3	###
2010-Apr-28 Wed	6.88	###	6.87	6.87			32.9	32.9	###
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	6.87	6.87	1,676,382	5,758,372	###	###	###
2010-Apr-22 Thu	###	###	6.87	###			###	###	0.0
2010-Apr-21 Wed	7	7	###	###	1,592,972	###	25.2	25.2	0.0
2010-Apr-20 Tue	###	###	###	###	956,883	0	###	###	0.0
2010-Apr-19 Mon	###	###	###	###			38.4	38.4	0.0
2010-Apr-16 Fri	7	###	###	###	1,512,186	0	37.7	37.7	0.0
2010-Apr-15 Thu	###	###	###	###	2,314,972	0	38.3	38.3	0.0
2010-Apr-14 Wed	###	###	###	###			32.5	32.5	0.0
2010-Apr-13 Tue	7	7	###	###	966,080	3,381,280	42.2	42.2	0.0
2010-Apr-12 Mon	###	###	###	###	1,657,647	0	###	###	0.0
2010-Apr-09 Fri	###	###	7	###	1,991,058	###	27.3	27.3	0.0
2010-Apr-08 Thu	###	###	###	###	1,752,274	0	31.0	31.0	0.0
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	6.87	###			67.3	67.3	0.0
2010-Apr-01 Thu	###	###	6.88	###			27.9	27.9	0.0
2010-Mar-31 Wed	###	###	6.89	###	3,952,773	###	30.0	30.0	0.0
2010-Mar-30 Tue	###	###	###	###	2,334,559	0	33.3	33.3	0.0
2010-Mar-29 Mon	6.89	###	6.85	###	2,800,548	9,591,876	77.4	77.4	0.0
2010-Mar-26 Fri	###	###	6.85	6.88			###	###	###
2010-Mar-25 Thu	6.89	###	6.85	6.89	2,047,853	###	73.2	73.2	0.5
2010-Mar-24 Wed	6.87	###	6.83	6.88	2,478,875	8,465,358	###	###	###
2010-Mar-23 Tue	6.85	6.86	6.82	6.84	1,953,155	13,359,580	31.9	31.9	0.5
2010-Mar-22 Mon	6.79	6.84	6.76	6.8			###	###	0.5
2010-Mar-19 Fri	6.75	6.82	6.75	6.81			###	###	###
2010-Mar-18 Thu	6.75	6.79	6.74	6.75			71.8	71.8	0.5
2010-Mar-17 Wed	6.81	6.81	6.76	6.76	2,469,974	16,758,773	###	###	0.5
2010-Mar-16 Tue	6.79	6.81	6.74	6.76	2,613,787	###	###	###	0.5
2010-Mar-15 Mon	6.84	6.87	6.81	6.82			41.4	41.4	0.5
2010-Mar-12 Fri	6.89	6.89	6.8	6.8			###	###	0.5
2010-Mar-11 Thu	###	###	6.84	6.84			###	###	0.5
2010-Mar-10 Wed	###	###	6.88	6.88			###	###	###
2010-Mar-09 Tue	6.86	###	6.86	###	3,382,288	11,601,247	73.3	73.3	0.0
2010-Mar-08 Mon	###	7	6.88	###	1,364,873	###	24.9	24.9	0.0
2010-Mar-05 Fri	6.88	###	6.85	###			###	###	0.0
2010-Mar-04 Thu	###	###	6.84	6.84	5,042,055	17,243,828	###	###	0.5
2010-Mar-03 Wed	6.87	###	6.87	###	2,563,380	###	74.7	74.7	0.0
2010-Mar-02 Tue	6.88	###	6.81	6.87	1,736,725	5,913,548	###	###	###
2010-Mar-01 Mon	6.82	6.87	6.75	6.83	3,901,654	###	###	###	0.5
2010-Feb-26 Fri	6.79	6.8	6.73	6.77			36.3	36.3	###
2010-Feb-25 Thu	###	###	6.73	6.75	2,778,074	###	29.3	29.3	0.5
2010-Feb-24 Wed	###	###	6.81	###	2,997,156	###	###	###	0.0
2010-Feb-23 Tue	###	###	6.87	###			73.4	73.4	0.0
2010-Feb-22 Mon	6.75	###	6.74	###			###	###	0.0
2010-Feb-19 Fri	6.77	6.81	6.72	6.73			37.2	37.2	###
2010-Feb-18 Thu	6.82	6.84	6.77	6.79	1,405,676	9,565,625	###	###	0.5
2010-Feb-17 Wed	6.81	6.82	6.76	6.82			###	###	0.5
2010-Feb-16 Tue	6.82	6.85	6.77	6.8			33.7	33.7	0.5
2010-Feb-15 Mon	6.85	6.88	6.78	6.78	1,775,373	###	30.8	30.8	0.5
2010-Feb-12 Fri	6.74	6.83	6.73	6.83	2,794,627	18,947,571	77.5	77.5	0.5
2010-Feb-11 Thu	6.76	6.81	6.73	6.78	2,992,456	20,258,927	###	###	0.5
2010-Feb-10 Wed	6.74	6.83	6.72	6.75	1,678,570	###	75.6	75.6	0.5
2010-Feb-09 Tue	6.81	6.87	6.72	6.74	4,350,576	###	###	###	###
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	###	###	###	###			###	###	0.0
2010-Feb-04 Thu	###	###	###	###	5,045,845	0	###	###	0.0
2010-Feb-03 Wed	###	###	###	###	3,096,954	0	72.9	72.9	0.0
2010-Feb-02 Tue	###	###	###	###	1,829,041	0	###	###	0.0
2010-Feb-01 Mon	###	###	###	###	2,473,071	0	###	###	0.0
2010-Jan-29 Fri	###	7.24	###	###	1,984,453	###	38.0	38.0	0.0
2010-Jan-28 Thu	###	7.23	###	7.23			81.6	81.6	###
2010-Jan-27 Wed	###	###	###	###	2,152,521	0	###	###	0.0
2010-Jan-25 Mon	###	7.21	###	7.21			###	###	###
2010-Jan-22 Fri	###	7.25	###	7.25	2,931,475	###	79.7	79.7	0.5
2010-Jan-21 Thu	7.2	7.24	###	7.2	2,024,573	7,328,954	###	###	0.5
2010-Jan-20 Wed	7.2	7.25	###	###	2,401,728	###	41.1	41.1	0.0
2010-Jan-19 Tue	7.25	7.28	###	7.21	2,566,959	###	41.3	41.3	###
2010-Jan-18 Mon	###	7.26	###	7.21			###	###	###
2010-Jan-15 Fri	###	###	###	###	1,847,725	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###	1,115,954	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###	1,905,745	0	77.2	77.2	0.0
2010-Jan-12 Tue	###	###	###	###	2,128,923	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			67.2	67.2	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			26.9	26.9	0.0
2010-Jan-05 Tue	###	###	###	###	3,311,271	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###	864,358	0	###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###	861,345	0	29.2	29.2	0.0
2009-Dec-29 Tue	###	###	###	7	1,087,972	0	63.4	63.4	0.5
2009-Dec-24 Thu	###	###	###	###			23.5	23.5	0.0
2009-Dec-23 Wed	6.85	###	6.83	###	1,787,371	6,103,871	70.8	70.8	0.0
2009-Dec-22 Tue	6.89	6.89	6.83	6.85	948,181	6,504,521	###	###	###
2009-Dec-21 Mon	###	###	6.82	6.82			###	###	0.5
2009-Dec-18 Fri	6.81	###	6.75	6.87			73.8	73.8	###
2009-Dec-17 Thu	6.73	###	###	6.85			###	###	###
2009-Dec-16 Wed	6.87	6.87	6.73	6.8			###	###	0.5
2009-Dec-15 Tue	###	###	6.82	6.85			###	###	###
2009-Dec-14 Mon	###	###	6.82	6.89	1,982,387	###	38.5	38.5	0.5
2009-Dec-11 Fri	###	###	6.88	###	1,287,672	###	24.6	24.6	0.0
2009-Dec-10 Thu	###	7	6.86	###			78.5	78.5	0.0
2009-Dec-09 Wed	###	###	6.89	###	2,046,287	7,049,458	37.1	37.1	0.0
2009-Dec-08 Tue	###	###	###	###	1,377,021	0	###	###	0.0
2009-Dec-07 Mon	###	###	7	###	2,527,579	8,846,526	79.8	79.8	0.0
2009-Dec-04 Fri	7.24	###	###	###	2,851,355	0	7.0	7.0	0.0
2009-Dec-03 Thu	7.25	###	7.2	###	2,466,754	###	###	###	0.0
2009-Dec-02 Wed	7.29	###	7.22	7.22	1,824,885	###	###	###	0.5
2009-Dec-01 Tue	###	###	###	7.22			###	###	0.5
2009-Nov-30 Mon	###	###	###	###	2,076,524	0	71.8	71.8	0.0
2009-Nov-27 Fri	###	###	7	###			43.5	43.5	0.0
2009-Nov-26 Thu	###	###	###	###			###	###	0.0
2009-Nov-25 Wed	###	###	###	###			74.6	74.6	0.0
2009-Nov-24 Tue	7.2	7.24	###	###	1,924,221	6,965,680	###	###	0.0
2009-Nov-23 Mon	7.25	7.26	###	7.2			###	###	0.5
2009-Nov-20 Fri	7.25	7.29	###	###	2,088,973	###	28.0	28.0	0.0
2009-Nov-19 Thu	7.41	7.42	###	###			28.6	28.6	0.0
2009-Nov-18 Wed	###	7.47	###	###	2,983,957	11,145,079	38.3	38.3	0.0
2009-Nov-17 Tue	###	###	###	###	2,208,770	0	79.8	79.8	0.0
2009-Nov-16 Mon	###	###	7.29	###	1,091,673	3,979,148	###	###	0.0
2009-Nov-13 Fri	###	###	###	7.27			26.9	26.9	###
2009-Nov-12 Thu	###	###	###	###	2,348,385	0	###	###	0.0
2009-Nov-11 Wed	###	###	7.29	###			68.9	68.9	0.0
2009-Nov-10 Tue	7.25	###	7.2	7.27	3,121,453	###	###	###	###
2009-Nov-09 Mon	###	###	###	###	1,428,781	0	69.7	69.7	0.0
2009-Nov-06 Fri	###	###	###	###			20.0	20.0	0.0
2009-Nov-05 Thu	###	###	###	###			83.2	83.2	0.0
2009-Nov-04 Wed	7	###	###	7	2,103,179	0	73.1	73.1	0.5
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###	3,228,455	0	###	###	0.0
2009-Oct-30 Fri	###	7.28	###	###			###	###	0.0
2009-Oct-29 Thu	7.22	7.24	###	###			50.3	50.3	0.0
2009-Oct-28 Wed	7.4	7.45	7.24	7.24	1,699,673	###	###	###	0.5
2009-Oct-27 Tue	###	7.4	7.26	###	1,754,470	###	81.6	81.6	0.0
2009-Oct-26 Mon	###	7.52	###	7.43			77.0	77.0	###
2009-Oct-23 Fri	7.23	7.44	7.2	7.4	3,245,183	###	85.5	85.5	0.5
2009-Oct-22 Thu	###	7.21	###	###			###	###	0.0
2009-Oct-21 Wed	7.25	7.29	7.21	7.22	1,881,678	###	###	###	0.5
2009-Oct-20 Tue	###	###	7.23	7.27	1,991,880	7,200,646	32.3	32.3	###
2009-Oct-19 Mon	###	7.29	###	7.2			76.1	76.1	0.5
2009-Oct-16 Fri	###	###	###	###	3,972,049	0	###	###	0.0
2009-Oct-15 Thu	###	7.22	###	###	4,797,146	###	79.0	79.0	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###	4,773,744	0	###	###	0.0
2009-Oct-12 Mon	7	###	###	###	2,924,989	0	###	###	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###	2,088,176	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###	1,602,384	0	34.8	34.8	0.0
2009-Oct-01 Thu	###	7.23	###	7.2			74.3	74.3	0.5
2009-Sep-30 Wed	###	###	###	###	1,912,753	0	34.0	34.0	0.0
2009-Sep-29 Tue	###	###	###	###	973,923	0	70.0	70.0	0.0
2009-Sep-28 Mon	###	###	###	###	1,442,041	0	42.1	42.1	0.0
2009-Sep-25 Fri	###	###	7	###			75.8	75.8	0.0
2009-Sep-24 Thu	###	###	###	###			26.6	26.6	0.0
2009-Sep-23 Wed	###	###	###	###	1,235,145	0	###	###	0.0
2009-Sep-22 Tue	###	###	###	###	2,438,451	0	###	###	0.0
2009-Sep-21 Mon	###	###	7	###			38.3	38.3	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	7.2	###	###			###	###	0.0
2009-Sep-16 Wed	7.27	###	###	###	3,436,483	0	18.6	18.6	0.0
2009-Sep-15 Tue	###	7.21	###	###			79.1	79.1	0.0
2009-Sep-14 Mon	###	###	###	###			41.8	41.8	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	7	###			###	###	0.0
2009-Sep-09 Wed	7	###	###	###			###	###	0.0
2009-Sep-08 Tue	6.89	###	6.77	###	2,858,848	###	###	###	0.0
2009-Sep-07 Mon	###	###	6.81	6.88			30.1	30.1	###
2009-Sep-04 Fri	###	7	6.89	###	2,192,271	15,225,322	###	###	0.0
2009-Sep-03 Thu	6.85	###	6.77	###			###	###	0.0
2009-Sep-02 Wed	6.73	6.79	6.7	6.76	1,799,459	12,137,350	###	###	0.5
2009-Sep-01 Tue	6.72	6.81	###	6.76			71.3	71.3	0.5
2009-Aug-31 Mon	6.88	6.88	###	6.71	2,897,922	9,968,851	23.9	23.9	###
2009-Aug-28 Fri	6.71	6.83	6.7	6.82	4,013,388	###	73.4	73.4	0.5
2009-Aug-27 Thu	###	###	###	###	1,276,681	0	70.1	70.1	0.0
2009-Aug-26 Wed	###	6.71	6.55	###			68.3	68.3	0.0
2009-Aug-25 Tue	###	###	6.53	6.54	1,700,848	###	24.8	24.8	0.5
2009-Aug-24 Mon	###	###	6.57	###	1,603,621	###	###	###	0.0
2009-Aug-21 Fri	###	6.71	6.47	6.48	3,052,784	20,117,846	27.5	27.5	0.5
2009-Aug-20 Thu	6.47	###	6.43	###			84.8	84.8	0.0
2009-Aug-19 Wed	6.47	6.48	###	###	7,911,257	25,632,472	###	###	0.0
2009-Aug-18 Tue	6.48	6.5	6.4	6.47	4,273,174	27,561,972	35.0	35.0	0.5
2009-Aug-17 Mon	6.76	6.76	6.5	6.53			###	###	###
2009-Aug-14 Fri	6.88	###	6.76	6.79	7,476,380	###	###	###	0.5
2009-Aug-13 Thu	###	6.82	###	6.82	3,685,021	12,565,921	###	###	0.5
2009-Aug-12 Wed	6.73	6.75	###	###	3,152,946	###	###	###	0.0
2009-Aug-11 Tue	6.75	6.75	###	###			###	###	0.0
2009-Aug-10 Mon	###	###	###	###			25.1	25.1	0.0
2009-Aug-07 Fri	###	###	###	###	6,585,357	0	###	###	0.0
2009-Aug-06 Thu	7.28	7.28	###	###			###	###	0.0
2009-Aug-05 Wed	7.22	###	7.22	###			87.5	87.5	0.0
2009-Aug-04 Tue	###	7.28	###	###			74.6	74.6	0.0
2009-Aug-03 Mon	7.2	7.27	###	7.2	1,328,454	###	66.6	66.6	0.5
2009-Jul-31 Fri	###	7.24	###	7.24			###	###	0.5
2009-Jul-30 Thu	###	###	###	7.28			###	###	0.5
2009-Jul-29 Wed	7.29	###	7.22	7.27			31.3	31.3	###
2009-Jul-28 Tue	7.24	7.27	###	7.27	1,473,153	###	###	###	###
2009-Jul-27 Mon	7.25	7.29	7.22	7.24			###	###	0.5
2009-Jul-24 Fri	7.2	7.26	###	7.22	2,259,557	###	###	###	0.5
2009-Jul-23 Thu	###	###	###	###	2,297,021	0	22.6	22.6	0.0
2009-Jul-22 Wed	7.22	7.26	###	7.2	2,650,755	9,622,240	###	###	0.5
2009-Jul-21 Tue	###	7.24	###	###	1,676,051	###	29.3	29.3	0.0
2009-Jul-20 Mon	###	7.22	###	7.2			###	###	0.5
2009-Jul-17 Fri	###	7.22	###	###			29.3	29.3	0.0
2009-Jul-16 Thu	7.2	7.24	###	7.2	1,715,252	###	71.4	71.4	0.5
2009-Jul-15 Wed	###	###	###	###			24.6	24.6	0.0
2009-Jul-14 Tue	###	###	###	###	957,481	0	23.9	23.9	0.0
2009-Jul-13 Mon	7	7	6.82	6.84			22.2	22.2	0.5
2009-Jul-10 Fri	###	###	6.87	###	1,920,828	6,598,044	###	###	0.0
2009-Jul-09 Thu	6.8	###	6.76	###	2,408,240	8,139,851	###	###	0.0
2009-Jul-08 Wed	6.81	6.89	6.77	6.81	1,924,185	13,142,183	###	###	###
2009-Jul-07 Tue	###	###	6.83	6.83	2,308,849	###	26.8	26.8	0.5
2009-Jul-06 Mon	6.82	###	6.82	###			83.7	83.7	0.0
2009-Jul-03 Fri	###	###	6.84	6.88	2,107,848	7,208,840	###	###	###
2009-Jul-02 Thu	7	###	###	###			35.0	35.0	0.0
2009-Jul-01 Wed	###	###	###	###			24.2	24.2	0.0
2009-Jun-30 Tue	###	###	###	###	2,988,146	0	###	###	0.0
2009-Jun-29 Mon	7	###	###	###	2,647,541	0	###	###	0.0
2009-Jun-26 Fri	###	###	###	###	3,758,447	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	7	2,686,824	0	71.0	71.0	0.5
2009-Jun-24 Wed	###	###	###	7	4,035,271	0	24.7	24.7	0.5
2009-Jun-23 Tue	###	###	###	###	3,853,229	0	###	###	0.0
2009-Jun-22 Mon	###	###	###	###	4,276,827	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###	2,485,183	0	33.1	33.1	0.0
2009-Jun-18 Thu	###	###	6.86	###	4,144,184	14,214,551	75.4	75.4	0.0
2009-Jun-17 Wed	###	###	6.86	6.86			###	###	0.5
2009-Jun-16 Tue	###	7.21	###	###	2,735,272	9,860,655	30.6	30.6	0.0
2009-Jun-15 Mon	7.2	7.26	###	7.21	2,812,472	10,209,273	74.4	74.4	###
2009-Jun-12 Fri	###	###	###	7.25			29.9	29.9	0.5
2009-Jun-11 Thu	###	7.29	###	7.25	3,282,674	11,965,346	###	###	0.5
2009-Jun-10 Wed	7.21	###	7.21	###	2,919,055	###	75.4	75.4	0.0
2009-Jun-09 Tue	7.28	###	7.22	7.24	1,905,141	6,877,559	###	###	0.5
2009-Jun-05 Fri	7.44	7.44	###	7.26			###	###	0.5
2009-Jun-04 Thu	7.48	7.48	7.24	###			23.7	23.7	0.0
2009-Jun-03 Wed	###	7.5	###	7.44	3,658,559	###	###	###	###
2009-Jun-02 Tue	7.23	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	###	7.21	7.23			16.9	16.9	###
2009-May-29 Fri	7.21	###	###	###			###	###	0.0
2009-May-28 Thu	7.26	###	###	7.22			###	###	0.5
2009-May-27 Wed	7.45	7.48	###	###	3,499,785	###	###	###	0.0
2009-May-26 Tue	###	7.22	###	7.2	1,588,988	5,736,246	74.3	74.3	0.5
2009-May-25 Mon	7.23	7.23	###	###	1,704,055	6,160,158	26.3	26.3	0.0
2009-May-22 Fri	7.44	7.44	###	7.27	2,259,888	8,406,783	21.3	21.3	###
2009-May-21 Thu	7.54	###	7.42	7.5	3,929,988	14,580,255	###	###	0.5
2009-May-20 Wed	7.54	7.7	###	7.47			###	###	###
2009-May-19 Tue	7.28	7.5	7.24	7.48			###	###	0.5
2009-May-18 Mon	7.2	7.22	###	###			39.5	39.5	0.0
2009-May-15 Fri	7.4	7.42	7.21	7.23			###	###	###
2009-May-14 Thu	###	7.46	###	###			###	###	0.0
2009-May-13 Wed	7.43	7.44	7.25	###			31.9	31.9	0.0
2009-May-12 Tue	7.4	7.47	7.29	7.41			###	###	###
2009-May-11 Mon	7.46	7.48	7.29	7.4	2,771,685	###	34.6	34.6	0.5
2009-May-08 Fri	7.2	7.44	7.2	7.4	1,903,122	13,930,853	###	###	0.5
2009-May-07 Thu	###	###	###	7.2			###	###	0.5
2009-May-06 Wed	###	7.43	7.28	7.28	1,674,552	12,316,329	29.2	29.2	0.5
2009-May-05 Tue	###	###	7.21	7.25	4,062,779	###	###	###	0.5
2009-May-04 Mon	###	7.43	7.29	###	2,006,423	14,767,273	60.6	60.6	0.0
2009-May-01 Fri	###	###	7.29	###	2,711,454	9,883,249	###	###	0.0
2009-Apr-30 Thu	7.21	7.52	###	7.45			82.0	82.0	0.5
2009-Apr-29 Wed	7	###	6.83	###			66.4	66.4	0.0
2009-Apr-28 Tue	###	7	6.8	6.84			29.0	29.0	0.5
2009-Apr-27 Mon	7	###	###	###	1,977,728	0	40.2	40.2	0.0
2009-Apr-24 Fri	###	###	6.87	###			37.0	37.0	0.0
2009-Apr-23 Thu	6.87	###	6.81	###	2,458,642	8,371,676	###	###	0.0
2009-Apr-22 Wed	###	###	6.83	###	1,845,753	6,303,246	###	###	0.0
2009-Apr-21 Tue	###	###	###	###	2,343,745	0	87.4	87.4	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	7	###	1,149,179	4,022,126	23.1	23.1	0.0
2009-Apr-15 Wed	###	###	###	7			###	###	0.5
2009-Apr-14 Tue	###	###	###	###	1,908,582	0	24.9	24.9	0.0
2009-Apr-09 Thu	###	###	6.79	6.86			###	###	0.5
2009-Apr-08 Wed	6.86	###	6.77	6.85			40.5	40.5	###
2009-Apr-07 Tue	###	###	###	7	1,280,443	0	31.4	31.4	0.5
2009-Apr-06 Mon	###	7	6.75	7	1,519,675	###	72.1	72.1	0.5
2009-Apr-03 Fri	###	7.2	6.75	6.76	2,089,522	###	12.4	12.4	0.5
2009-Apr-02 Thu	6.75	###	6.72	###	3,672,852	12,340,782	82.3	82.3	0.0
2009-Apr-01 Wed	6.47	###	6.45	###	2,798,874	###	83.3	83.3	0.0
2009-Mar-31 Tue	6.42	###	6.4	6.5			###	###	0.5
2009-Mar-30 Mon	6.56	6.56	###	6.45	1,385,775	4,545,342	27.0	27.0	###
2009-Mar-27 Fri	###	###	###	###			85.2	85.2	0.0
2009-Mar-26 Thu	###	###	6.21	6.28	5,722,428	###	###	###	0.4
2009-Mar-25 Wed	###	6.41	###	###			###	###	0.0
2009-Mar-24 Tue	6.44	6.44	###	###	4,316,753	13,899,944	29.7	29.7	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###	6,655,021	0	###	###	0.0
2009-Mar-19 Thu	###	6.42	###	###			29.9	29.9	0.0
2009-Mar-18 Wed	###	6.45	###	###	3,789,576	12,221,382	###	###	0.0
2009-Mar-17 Tue	6.41	6.42	###	###			21.1	21.1	0.0
2009-Mar-16 Mon	6.21	###	6.21	###			75.9	75.9	0.0
2009-Mar-13 Fri	###	###	6.24	6.28			###	###	0.4
2009-Mar-12 Thu	###	###	6.25	6.29			###	###	###
2009-Mar-11 Wed	###	6.43	###	###			72.4	72.4	0.0
2009-Mar-10 Tue	6.27	6.4	6.26	###	1,468,343	###	80.3	80.3	0.0
2009-Mar-09 Mon	###	6.44	6.26	###	977,780	###	26.5	26.5	0.0
2009-Mar-06 Fri	6.24	###	6.2	###	2,017,153	6,253,174	###	###	0.0
2009-Mar-05 Thu	6.29	###	###	6.24	1,697,940	0	28.9	28.9	0.4
2009-Mar-04 Wed	###	6.43	###	6.43	2,151,089	6,915,751	92.5	92.5	###
2009-Mar-03 Tue	###	6.42	###	###	1,870,341	###	###	###	0.0
2009-Mar-02 Mon	6.2	###	###	6.27	1,549,354	0	###	###	0.4
2009-Feb-27 Fri	6.4	6.47	6.29	###			###	###	0.0
2009-Feb-26 Thu	6.47	6.48	6.27	###			###	###	0.0
2009-Feb-25 Wed	6.25	6.41	6.21	6.41	1,593,726	###	87.1	87.1	0.5
2009-Feb-24 Tue	###	###	###	###	1,401,252	0	###	###	0.0
2009-Feb-23 Mon	6.26	6.29	###	6.24	2,231,385	###	###	###	0.4
2009-Feb-20 Fri	6.26	###	6.24	###	1,711,045	###	84.2	84.2	0.0
2009-Feb-19 Thu	###	6.42	6.22	###			69.8	69.8	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	6.4	6.41	###	###	1,427,256	4,574,355	###	###	0.0
2009-Feb-16 Mon	6.42	6.43	###	6.42			###	###	0.5
2009-Feb-13 Fri	###	6.56	###	6.5	1,999,223	6,557,451	71.5	71.5	0.5
2009-Feb-12 Thu	6.23	###	6.22	###			###	###	0.0
2009-Feb-11 Wed	6.22	###	###	6.2	2,601,444	0	23.2	23.2	0.4
2009-Feb-10 Tue	###	###	6.22	6.26	2,558,254	###	###	###	0.4
2009-Feb-09 Mon	6.82	6.83	###	###			22.7	22.7	0.0
2009-Feb-06 Fri	###	6.72	6.56	6.72			###	###	0.5
2009-Feb-05 Thu	6.74	6.82	6.51	6.59	5,948,142	###	###	###	###
2009-Feb-04 Wed	6.81	6.89	6.73	6.79			###	###	0.5
2009-Feb-03 Tue	###	###	6.59	6.85			87.3	87.3	###
2009-Feb-02 Mon	6.46	###	6.4	6.57	2,838,126	###	###	###	###
2009-Jan-30 Fri	###	6.59	6.25	6.59			88.2	88.2	###
2009-Jan-29 Thu	6.79	6.79	6.79	6.79	0				0.5
2009-Jan-28 Wed	6.72	###	###	6.79			74.3	74.3	0.5
2009-Jan-27 Tue	6.55	6.85	6.53	6.85			###	###	###
2009-Jan-23 Fri	###	###	6.58	###	1,102,772	###	###	###	0.0
2009-Jan-22 Thu	7	7	6.83	###			###	###	0.0
2009-Jan-21 Wed	###	7	6.77	###	1,984,771	13,665,148	35.4	35.4	0.0
2009-Jan-20 Tue	###	###	###	6.79			35.9	35.9	0.5
2009-Jan-19 Mon	6.82	###	6.71	###	826,884	###	84.7	84.7	0.0
2009-Jan-16 Fri	6.81	6.89	6.7	6.75	840,247	5,709,478	27.6	27.6	0.5
2009-Jan-15 Thu	6.88	###	###	###	986,547	0	23.8	23.8	0.0
2009-Jan-14 Wed	###	###	6.82	###			###	###	0.0
2009-Jan-13 Tue	###	###	6.71	6.79	1,296,470	4,349,656	###	###	0.5
2009-Jan-12 Mon	6.84	###	6.79	###	840,422	###	###	###	0.0
2009-Jan-09 Fri	7	###	###	###			28.9	28.9	0.0
2009-Jan-08 Thu	7	###	###	7	1,003,341	0	###	###	0.5
2009-Jan-07 Wed	###	###	6.87	7			###	###	0.5
2009-Jan-06 Tue	7	###	###	7			64.9	64.9	0.5
2009-Jan-05 Mon	###	###	6.85	###			30.1	30.1	0.0
2009-Jan-02 Fri	###	###	6.89	7	650,621	2,241,389	###	###	0.5
2008-Dec-31 Wed	6.88	###	6.84	###	817,577	###	69.4	69.4	0.0
2008-Dec-30 Tue	###	###	###	6.83	997,726	0	###	###	0.5
2008-Dec-29 Mon	6.87	###	###	6.75	762,279	0	18.0	18.0	0.5
2008-Dec-24 Wed	6.7	6.77	###	6.77			69.6	69.6	###
2008-Dec-23 Tue	6.7	6.77	6.56	###			34.4	34.4	0.0
2008-Dec-22 Mon	6.52	###	###	###	1,589,846	0	82.1	82.1	0.0
2008-Dec-19 Fri	6.46	6.78	###	###	2,709,154	###	###	###	0.0
2008-Dec-18 Thu	###	6.56	6.21	6.53			82.4	82.4	###
2008-Dec-17 Wed	6.24	###	###	6.23			36.4	36.4	0.4
2008-Dec-16 Tue	6.23	6.48	6.23	6.42			88.0	88.0	0.5
2008-Dec-15 Mon	###	6.52	###	6.4	1,648,277	5,373,383	###	###	0.5
2008-Dec-12 Fri	6.24	6.42	###	6.25			###	###	###
2008-Dec-11 Thu	###	6.42	###	6.4			###	###	0.5
2008-Dec-10 Wed	6.49	6.58	6.25	###			19.2	19.2	0.0
2008-Dec-09 Tue	###	###	6.55	###			###	###	0.0
2008-Dec-08 Mon	###	###	6.87	7			###	###	0.5
2008-Dec-05 Fri	6.83	###	6.83	6.88			78.5	78.5	###
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	7.25	6.82	6.89			###	###	0.5
2008-Dec-02 Tue	###	###	6.86	###	1,837,458	6,302,480	28.4	28.4	0.0
2008-Dec-01 Mon	###	###	###	###			76.8	76.8	0.0
2008-Nov-28 Fri	###	###	###	###	2,817,485	0	###	###	0.0
2008-Nov-27 Thu	7	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	6.7	6.84	2,332,176	7,812,789	###	###	0.5
2008-Nov-25 Tue	6.87	###	6.8	###			79.3	79.3	0.0
2008-Nov-24 Mon	6.8	###	6.75	6.81			76.9	76.9	###
2008-Nov-21 Fri	6.57	6.75	6.51	6.7	2,407,020	15,958,542	72.4	72.4	0.5
2008-Nov-20 Thu	###	###	6.56	6.77			84.5	84.5	###
2008-Nov-19 Wed	6.51	6.74	6.44	6.72	2,581,955	17,015,083	91.5	91.5	0.5
2008-Nov-18 Tue	###	###	6.41	6.48			###	###	0.5
2008-Nov-17 Mon	6.5	6.78	6.47	###	1,826,871	12,103,020	87.4	87.4	0.0
2008-Nov-14 Fri	6.83	6.88	###	###	1,089,381	3,747,470	###	###	0.0
2008-Nov-13 Thu	###	6.89	###	###	2,658,289	###	46.5	46.5	0.0
2008-Nov-12 Wed	6.79	7	###	###			###	###	0.0
2008-Nov-11 Tue	6.87	7	6.78	6.78	1,743,753	12,014,458	###	###	0.5
2008-Nov-10 Mon	###	7.26	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	6.77	###	2,100,152	###	75.1	75.1	0.0
2008-Nov-06 Thu	7.2	7.2	6.89	###			###	###	0.0
2008-Nov-05 Wed	7.2	7.29	###	7.2	1,402,951	5,113,756	66.3	66.3	0.5
2008-Nov-04 Tue	7.2	###	###	7			18.1	18.1	0.5
2008-Nov-03 Mon	6.85	7.5	6.8	7.5	1,284,625	###	###	###	0.5
2008-Oct-31 Fri	6.41	6.86	6.41	6.85	1,823,789	12,100,840	86.3	86.3	###
2008-Oct-30 Thu	###	6.7	###	###	4,500,189	###	62.7	62.7	0.0
2008-Oct-29 Wed	###	6.75	6.52	###			41.8	41.8	0.0
2008-Oct-28 Tue	6.4	6.59	6.2	6.45	2,079,943	###	###	###	###
2008-Oct-27 Mon	6.55	###	6.42	###			###	###	0.0
2008-Oct-24 Fri	###	###	6.53	6.75	1,773,681	###	###	###	0.5
2008-Oct-23 Thu	###	###	###	###	3,998,656	0	20.6	20.6	0.0
2008-Oct-22 Wed	7	7.26	7	7.26			89.2	89.2	0.5
2008-Oct-21 Tue	###	7.47	###	###			###	###	0.0
2008-Oct-20 Mon	###	7.44	###	###			###	###	0.0
2008-Oct-17 Fri	7	###	6.73	6.83	2,437,881	###	39.2	39.2	0.5
2008-Oct-16 Thu	###	###	###	6.76	3,526,654	0	29.7	29.7	0.5
2008-Oct-15 Wed	7.56	7.7	7.28	7.42	1,701,978	###	###	###	0.5
2008-Oct-14 Tue	7.55	7.73	###	7.2			17.2	17.2	0.5
2008-Oct-13 Mon	7.47	7.73	###	7.25	1,312,950	5,074,551	###	###	0.5
2008-Oct-10 Fri	7.29	7.45	7	7.22			57.4	57.4	0.5
2008-Oct-09 Thu	7.85	###	7.72	7.75			42.7	42.7	###
2008-Oct-08 Wed	###	8.24	###	###	1,758,080	7,243,289	46.7	46.7	0.0
2008-Oct-07 Tue	###	8.58	7.87	8.5	1,752,629	14,415,373	84.3	84.3	0.6
2008-Oct-06 Mon	###	8.21	7.81	###	452,725	3,626,327	###	###	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###	1,116,949	0	###	###	0.0
2008-Oct-01 Wed	###	8.58	###	###			###	###	0.0
2008-Sep-30 Tue	7.76	8.22	7.72	###			76.1	76.1	0.0
2008-Sep-29 Mon	###	8.22	###	###			47.0	47.0	0.0
2008-Sep-26 Fri	###	8.29	###	###			###	###	0.0
2008-Sep-25 Thu	7.82	###	7.82	8	2,957,948	11,565,576	###	###	###
2008-Sep-24 Wed	7.76	###	###	8	3,533,759	0	###	###	###
2008-Sep-23 Tue	###	8	###	7.85	1,767,988	7,071,952	###	###	###
2008-Sep-22 Mon	8	###	7.75	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	3,807,621	0	###	###	0.0
2008-Sep-18 Thu	###	###	###	###			86.5	86.5	0.0
2008-Sep-17 Wed	###	8.2	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	8.25	8.43	###	###			###	###	0.0
2008-Sep-12 Fri	###	8.56	###	8.4			###	###	###
2008-Sep-11 Thu	8.55	8.59	8.41	8.41	2,750,188	###	###	###	###
2008-Sep-10 Wed	###	8.79	8.53	###	3,304,248	28,614,787	###	###	0.0
2008-Sep-09 Tue	8.7	8.7	8.58	###	3,420,689	29,554,752	###	###	0.0
2008-Sep-08 Mon	8.52	8.81	8.52	8.72			###	###	0.6
2008-Sep-05 Fri	8.7	8.77	8.52	###			###	###	0.0
2008-Sep-04 Thu	###	8.89	###	8.88	2,771,270	###	###	###	0.6
2008-Sep-03 Wed	8.7	8.89	###	8.8			###	###	0.6
2008-Sep-02 Tue	8.44	###	###	###	2,005,524	0	###	###	0.0
2008-Sep-01 Mon	8.42	8.48	###	8.43			67.8	67.8	0.6
2008-Aug-29 Fri	8.45	###	8.45	8.56			70.7	70.7	###
2008-Aug-28 Thu	8.5	8.53	8.4	8.52	4,006,225	###	68.7	68.7	0.6
2008-Aug-27 Wed	8.5	###	8.41	8.57			###	###	0.6
2008-Aug-26 Tue	###	###	8.28	###	3,390,388	###	###	###	0.0
2008-Aug-25 Mon	8.47	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	7.88	8.29			89.5	89.5	0.6
2008-Aug-21 Thu	###	###	7.8	###	4,180,372	16,303,450	82.0	82.0	0.0
2008-Aug-20 Wed	###	###	###	###			65.5	65.5	0.0
2008-Aug-19 Tue	8.21	###	8.2	8.24	2,723,670	11,167,046	81.1	81.1	0.6
2008-Aug-18 Mon	###	8.47	8.28	###	1,478,322	12,380,946	73.6	73.6	0.0
2008-Aug-15 Fri	8.5	8.5	###	8.4	2,774,823	###	###	###	###
2008-Aug-14 Thu	###	8.47	###	8.4			###	###	###
2008-Aug-13 Wed	8.25	8.5	8.25	8.45			89.3	89.3	###
2008-Aug-12 Tue	8.5	8.58	8.21	8.41			###	###	###
2008-Aug-11 Mon	###	###	###	###	2,236,046	0	73.8	73.8	0.0
2008-Aug-08 Fri	###	###	8.82	###	7,253,553	###	###	###	0.0
2008-Aug-07 Thu	9	9.25	###	###	10,027,755	###	###	###	0.0
2008-Aug-06 Wed	8.8	8.86	###	###			###	###	0.0
2008-Aug-05 Tue	8.5	8.84	8.43	8.56	1,948,686	###	81.4	81.4	###
2008-Aug-04 Mon	8.45	8.8	8.44	###			###	###	0.0
2008-Aug-01 Fri	8.51	###	###	8.47			###	###	###
2008-Jul-31 Thu	###	8.8	8.5	###	1,901,844	16,450,950	###	###	0.0
2008-Jul-30 Wed	8.88	###	###	8.74			22.5	22.5	0.6
2008-Jul-29 Tue	###	###	8.76	8.79			###	###	0.6
2008-Jul-28 Mon	###	9.47	###	###	1,722,241	###	40.1	40.1	0.0
2008-Jul-25 Fri	9.27	###	###	9.28			76.0	76.0	0.7
2008-Jul-24 Thu	###	9.42	###	###	1,029,050	4,846,825	###	###	0.0
2008-Jul-23 Wed	9	9.44	9	9.23	1,901,078	###	79.6	79.6	###
2008-Jul-22 Tue	###	###	8.86	9	2,579,420	###	###	###	0.6
2008-Jul-21 Mon	###	9.51	###	9.26	1,566,783	7,450,053	###	###	###
2008-Jul-18 Fri	###	###	8.8	8.89	1,437,357	6,324,370	###	###	###
2008-Jul-17 Thu	###	###	###	###			74.2	74.2	0.0
2008-Jul-16 Wed	8.8	9.54	8.76	9.26			###	###	###
2008-Jul-15 Tue	###	###	###	###	1,839,626	0	31.2	31.2	0.0
2008-Jul-14 Mon	9.55	###	###	9.53			38.9	38.9	###
2008-Jul-11 Fri	###	9.73	9.51	###			65.3	65.3	0.0
2008-Jul-10 Thu	9.75	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	9.73	###	2,525,845	###	###	###	0.0
2008-Jul-08 Tue	9.72	9.87	###	9.77			###	###	0.7
2008-Jul-07 Mon	9.86	###	9.56	9.7			29.1	29.1	0.7
2008-Jul-04 Fri	9.5	###	###	###			###	###	0.0
2008-Jul-03 Thu	9.5	###	9.28	9.51			77.2	77.2	###
2008-Jul-02 Wed	9.86	###	9.43	9.54			18.9	18.9	###
2008-Jul-01 Tue	###	###	9.83	9.86			30.5	30.5	0.7
2008-Jun-30 Mon	###	###	###	9.81			###	###	###
2008-Jun-27 Fri	9.76	###	9.73	###			69.4	69.4	0.0
2008-Jun-26 Thu	###	10.28	###	###	4,571,676	###	###	###	0.0
2008-Jun-25 Wed	###	###	9.79	9.86	4,374,747	21,414,386	22.8	22.8	0.7
2008-Jun-24 Tue	10.2	10.28	###	10.22	2,103,621	###	72.5	72.5	0.7
2008-Jun-23 Mon	10.57	###	###	###			###	###	0.0
2008-Jun-20 Fri	10.45	###	10.45	10.72			83.7	83.7	0.8
2008-Jun-19 Thu	10.75	###	###	###	4,436,048	0	###	###	0.0
2008-Jun-18 Wed	###	###	10.57	###	4,582,174	24,216,789	###	###	0.0
2008-Jun-17 Tue	10.5	10.7	10.4	10.7	3,081,785	###	###	###	0.8
2008-Jun-16 Mon	10.43	###	10.41	###			###	###	0.0
2008-Jun-13 Fri	###	###	10.45	10.54	1,732,024	9,049,825	###	###	0.8
2008-Jun-12 Thu	10.74	###	###	###	2,411,745	0	44.0	44.0	0.0
2008-Jun-11 Wed	10.89	###	10.86	###			83.3	83.3	0.0
2008-Jun-10 Tue	###	###	###	10.89	2,007,076	0	86.1	86.1	0.8
2008-Jun-06 Fri	###	###	###	###	1,918,929	0	34.3	34.3	0.0
2008-Jun-05 Thu	###	###	10.85	###			###	###	0.0
2008-Jun-04 Wed	10.85	###	10.74	10.85			###	###	0.8
2008-Jun-03 Tue	###	###	###	###	2,836,255	0	29.1	29.1	0.0
2008-Jun-02 Mon	11.25	11.25	10.86	###	1,108,479	###	22.1	22.1	0.0
2008-May-30 Fri	###	###	###	11.24			###	###	0.8
2008-May-29 Thu	###	11.23	###	###	2,503,673	14,058,123	###	###	0.0
2008-May-28 Wed	###	###	###	###			39.9	39.9	0.0
2008-May-27 Tue	11.2	11.21	###	###			###	###	0.0
2008-May-26 Mon	###	11.25	10.87	###	2,000,887	###	###	###	0.0
2008-May-23 Fri	###	###	10.86	###	5,211,155	28,296,571	75.8	75.8	0.0
2008-May-22 Thu	11.22	###	###	###	4,596,583	0	###	###	0.0
2008-May-21 Wed	11.24	11.42	11.22	11.28	1,313,149	14,864,846	69.7	69.7	0.8
2008-May-20 Tue	11.5	11.54	###	11.45	2,006,242	###	39.7	39.7	0.8
2008-May-19 Mon	11.45	###	11.43	###			74.8	74.8	0.0
2008-May-16 Fri	###	11.46	11.23	11.46			###	###	0.8
2008-May-15 Thu	###	11.47	###	11.4			76.9	76.9	0.8
2008-May-14 Wed	###	11.27	###	###			74.2	74.2	0.0
2008-May-13 Tue	11.28	11.4	###	###			27.5	27.5	0.0
2008-May-12 Mon	###	###	###	11.23			81.0	81.0	0.8
2008-May-09 Fri	###	###	###	###	1,628,140	0	###	###	0.0
2008-May-08 Thu	10.84	11.22	10.82	###			###	###	0.0
2008-May-07 Wed	###	###	10.86	###			###	###	0.0
2008-May-06 Tue	###	11.24	###	###	1,107,276	###	67.4	67.4	0.0
2008-May-05 Mon	###	###	###	11.24	549,248	0	31.0	31.0	0.8
2008-May-02 Fri	###	11.48	###	11.4	2,068,944	###	###	###	0.8
2008-May-01 Thu	###	11.42	11.28	###	1,430,156	16,232,270	30.5	30.5	0.0
2008-Apr-30 Wed	###	11.54	###	11.42	3,545,887	###	82.8	82.8	0.8
2008-Apr-29 Tue	11.27	11.42	11.25	11.25	2,404,371	27,253,545	37.0	37.0	###
2008-Apr-28 Mon	11.45	11.45	###	11.4			35.1	35.1	0.8
2008-Apr-24 Thu	11.4	11.44	11.21	###			###	###	0.0
2008-Apr-23 Wed	###	11.44	11.22	11.41			###	###	###
2008-Apr-22 Tue	###	11.26	10.86	11.25			###	###	###
2008-Apr-21 Mon	###	11.22	###	###			68.6	68.6	0.0
2008-Apr-18 Fri	###	###	10.72	###	2,089,628	###	36.4	36.4	0.0
2008-Apr-17 Thu	###	###	###	###			80.1	80.1	0.0
2008-Apr-16 Wed	10.73	###	10.56	10.76	4,207,047	###	68.1	68.1	0.8
2008-Apr-15 Tue	10.44	###	###	10.83			###	###	###
2008-Apr-14 Mon	10.8	###	###	10.5	11,790,370	0	19.4	19.4	0.8
2008-Apr-11 Fri	###	###	###	###			17.5	17.5	0.0
2008-Apr-10 Thu	###	###	###	###	36,259	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###	1,787,547	0	26.0	26.0	0.0
2008-Apr-08 Tue	14.56	###	###	###			75.5	75.5	0.0
2008-Apr-07 Mon	14.76	14.83	###	###	1,119,052	8,297,770	27.3	27.3	0.0
2008-Apr-04 Fri	14.48	14.8	14.42	###	2,786,779	40,714,841	###	###	0.0
2008-Apr-03 Thu	14.4	14.49	###	###			###	###	0.0
2008-Apr-02 Wed	14.43	14.75	14.41	14.47	1,939,153	28,272,850	73.7	73.7	###
2008-Apr-01 Tue	###	###	###	###	2,290,347	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	###	1,223,020	0	74.0	74.0	0.0
2008-Mar-28 Fri	14.23	14.45	###	14.23			###	###	###
2008-Mar-27 Thu	###	14.75	14.28	14.28			###	###	###
2008-Mar-26 Wed	14.55	14.8	14.47	###			###	###	0.0
2008-Mar-25 Tue	14.8	###	14.53	14.75	1,793,320	###	###	###	###
2008-Mar-20 Thu	###	14.41	13.85	###	5,647,358	###	###	###	0.0
2008-Mar-19 Wed	14.23	14.7	###	###			###	###	0.0
2008-Mar-18 Tue	###	###	###	###	2,830,240	0	###	###	0.0
2008-Mar-17 Mon	14.21	###	###	###			41.3	41.3	0.0
2008-Mar-14 Fri	14.4	14.59	###	14.46	2,718,588	###	66.8	66.8	1.0
2008-Mar-13 Thu	###	###	14.46	14.54	3,103,782	22,440,343	42.6	42.6	1.0
2008-Mar-12 Wed	14.87	###	14.59	###	2,475,579	18,059,348	###	###	0.0
2008-Mar-11 Tue	14.7	14.78	14.45	14.75	2,977,274	43,512,859	77.8	77.8	###
2008-Mar-10 Mon	###	14.86	###	14.7	2,622,921	###	78.0	78.0	###
2008-Mar-07 Fri	14.59	###	14.59	14.78			###	###	1.1
2008-Mar-06 Thu	###	15.2	###	###	2,747,148	20,878,324	###	###	0.0
2008-Mar-05 Wed	###	###	###	###	3,121,849	0	41.2	41.2	0.0
2008-Mar-04 Tue	###	###	###	###	3,254,350	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	15.21	15.4	###	15.26			69.2	69.2	###
2008-Feb-28 Thu	15.21	15.54	15.2	15.43	3,206,541	###	###	###	1.1
2008-Feb-27 Wed	14.81	15.24	14.81	15.2			###	###	1.1
2008-Feb-26 Tue	14.8	15.25	14.7	14.77	3,498,375	###	37.2	37.2	1.1
2008-Feb-25 Mon	15.53	###	###	###			20.9	20.9	0.0
2008-Feb-22 Fri	###	15.45	###	###			###	###	0.0
2008-Feb-21 Thu	14.75	###	###	###			###	###	0.0
2008-Feb-20 Wed	###	###	13.72	###	1,375,785	9,437,885	###	###	0.0
2008-Feb-19 Tue	14.44	###	###	14.47			70.7	70.7	###
2008-Feb-18 Mon	14.44	14.73	14.28	###	937,085	###	###	###	0.0
2008-Feb-15 Fri	14.29	###	###	###			73.9	73.9	0.0
2008-Feb-14 Thu	###	###	###	###			80.1	80.1	0.0
2008-Feb-13 Wed	###	###	13.71	###			79.6	79.6	0.0
2008-Feb-12 Tue	13.78	13.87	13.51	###			37.5	37.5	0.0
2008-Feb-11 Mon	13.49	13.7	13.42	13.51	1,060,850	14,385,125	81.8	81.8	###
2008-Feb-08 Fri	###	###	###	###	687,820	0	###	###	0.0
2008-Feb-07 Thu	###	13.86	###	###	1,015,347	7,036,354	71.5	71.5	0.0
2008-Feb-06 Wed	###	13.73	###	###			###	###	0.0
2008-Feb-05 Tue	###	14.25	###	13.8	963,543	6,865,243	26.1	26.1	1.0
2008-Feb-04 Mon	###	14.44	13.83	###			###	###	0.0
2008-Feb-01 Fri	13.85	###	###	###	1,613,281	0	66.2	66.2	0.0
2008-Jan-31 Thu	###	###	###	###	1,931,148	0	88.3	88.3	0.0
2008-Jan-30 Wed	###	13.84	13.5	13.5			44.4	44.4	1.0
2008-Jan-29 Tue	13.7	14.2	###	13.75			78.0	78.0	1.0
2008-Jan-25 Fri	13.79	###	13.7	###			60.2	60.2	0.0
2008-Jan-24 Thu	13.8	###	13.56	13.78			36.6	36.6	1.0
2008-Jan-23 Wed	13.72	###	###	###	2,106,272	0	###	###	0.0
2008-Jan-22 Tue	13.77	13.8	###	13.43	2,897,886	###	63.7	63.7	###
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	13.7	14.25	###	14.21	1,217,259	8,672,970	###	###	###
2008-Jan-17 Thu	14.2	14.2	13.87	###			35.4	35.4	0.0
2008-Jan-16 Wed	13.49	###	13.2	###			###	###	0.0
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	13.85	###	13.85	###	1,728,254	11,968,158	###	###	0.0
2008-Jan-11 Fri	14.5	14.5	###	###	2,931,549	###	24.0	24.0	0.0
2008-Jan-10 Thu	14.46	###	14.25	14.43	2,893,226	###	41.0	41.0	###
2008-Jan-09 Wed	###	14.7	14.23	14.47			###	###	###
2008-Jan-08 Tue	###	14.75	14.58	14.72	1,063,855	###	80.9	80.9	###
2008-Jan-07 Mon	14.42	###	14.41	14.56	1,416,588	###	###	###	###
2008-Jan-04 Fri	###	###	14.82	###	678,141	5,025,024	###	###	0.0
2008-Jan-03 Thu	###	###	###	###	715,159	0	82.3	82.3	0.0
2008-Jan-02 Wed	14.7	###	14.7	14.79			###	###	###
2007-Dec-31 Mon	14.81	###	14.75	14.78	723,571	###	###	###	1.1
2007-Dec-28 Fri	###	###	14.8	14.81	762,625	5,643,425	22.6	22.6	1.1
2007-Dec-27 Thu	###	###	14.83	###			72.0	72.0	0.0
2007-Dec-24 Mon	###	###	14.81	14.89	404,788	2,997,455	18.1	18.1	###
2007-Dec-21 Fri	14.53	###	14.46	###			86.3	86.3	0.0
2007-Dec-20 Thu	###	###	14.46	14.57			###	###	###
2007-Dec-19 Wed	###	14.71	14.28	14.55	3,928,721	###	31.9	31.9	###
2007-Dec-18 Tue	14.75	14.84	###	14.72	1,896,626	###	###	###	###
2007-Dec-17 Mon	###	###	###	14.72			51.3	51.3	###
2007-Dec-14 Fri	###	###	###	###			49.2	49.2	0.0
2007-Dec-13 Thu	15.23	###	###	###			28.8	28.8	0.0
2007-Dec-12 Wed	15.21	15.42	15.21	###	1,741,144	26,665,620	73.2	73.2	0.0
2007-Dec-11 Tue	15.51	15.57	###	15.4			###	###	###
2007-Dec-10 Mon	15.5	###	###	15.5	836,628	0	###	###	1.1
2007-Dec-07 Fri	15.4	15.58	15.4	15.5			###	###	1.1
2007-Dec-06 Thu	15.46	15.5	###	15.48	1,254,743	9,724,258	###	###	1.1
2007-Dec-05 Wed	15.29	15.48	15.25	15.41	1,371,076	21,066,582	75.3	75.3	###
2007-Dec-04 Tue	15.21	###	###	###	2,425,271	0	###	###	0.0
2007-Dec-03 Mon	###	###	###	###			36.5	36.5	0.0
2007-Nov-30 Fri	###	###	###	15.27	2,177,721	0	###	###	###
2007-Nov-29 Thu	###	###	###	15.2	1,788,041	0	77.3	77.3	1.1
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	1,300,185	0	###	###	0.0
2007-Nov-26 Mon	###	###	14.86	###			66.7	66.7	0.0
2007-Nov-23 Fri	###	###	14.86	14.86			29.0	29.0	###
2007-Nov-22 Thu	14.83	###	14.82	14.88	1,439,086	10,663,627	77.1	77.1	1.1
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	15.2	###	###	###			38.8	38.8	0.0
2007-Nov-19 Mon	###	###	###	###	1,005,182	0	79.2	79.2	0.0
2007-Nov-16 Fri	###	###	###	###	958,650	0	###	###	0.0
2007-Nov-15 Thu	###	15.29	###	###	1,261,124	###	###	###	0.0
2007-Nov-14 Wed	###	15.25	###	###	1,214,128	9,257,726	67.0	67.0	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	14.83	###			46.2	46.2	0.0
2007-Nov-09 Fri	###	15.2	14.81	###	1,376,447	20,653,587	###	###	0.0
2007-Nov-08 Thu	###	###	###	###	2,017,527	0	40.1	40.1	0.0
2007-Nov-07 Wed	###	15.48	###	15.25	1,245,250	###	29.6	29.6	###
2007-Nov-06 Tue	###	15.48	15.25	###			###	###	0.0
2007-Nov-05 Mon	###	15.43	15.24	15.27			51.1	51.1	###
2007-Nov-02 Fri	15.43	15.49	###	###	1,519,584	11,769,178	27.8	27.8	0.0
2007-Nov-01 Thu	###	15.75	15.48	###			30.0	30.0	0.0
2007-Oct-31 Wed	15.4	15.59	15.4	15.56			68.4	68.4	###
2007-Oct-30 Tue	###	15.43	###	15.28	2,547,389	###	###	###	###
2007-Oct-29 Mon	###	###	###	###	1,762,844	0	###	###	0.0
2007-Oct-26 Fri	15.2	15.23	###	###	3,067,346	###	28.4	28.4	0.0
2007-Oct-25 Thu	###	15.26	###	###	2,223,555	16,965,724	70.3	70.3	0.0
2007-Oct-24 Wed	###	###	###	###	1,502,780	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###			28.5	28.5	0.0
2007-Oct-22 Mon	###	###	###	###	1,208,326	0	###	###	0.0
2007-Oct-19 Fri	###	15.46	15.24	15.28			###	###	###
2007-Oct-18 Thu	###	###	15.21	###	2,034,185	15,469,976	###	###	0.0
2007-Oct-17 Wed	###	###	###	15.22	1,557,742	0	###	###	1.1
2007-Oct-16 Tue	15.41	15.45	15.25	15.27			###	###	###
2007-Oct-15 Mon	15.55	15.55	15.4	15.43	618,243	###	###	###	1.1
2007-Oct-12 Fri	###	###	15.4	15.41			###	###	###
2007-Oct-11 Thu	15.45	15.74	15.45	###	2,074,741	32,355,585	76.0	76.0	0.0
2007-Oct-10 Wed	15.4	15.55	###	15.55	1,526,884	11,871,523	###	###	###
2007-Oct-09 Tue	###	15.5	###	###			###	###	0.0
2007-Oct-08 Mon	###	15.55	###	###	630,556	4,902,572	35.8	35.8	0.0
2007-Oct-05 Fri	###	15.44	15.2	15.22	926,959	###	20.3	20.3	1.1
2007-Oct-04 Thu	15.22	###	###	15.21			41.3	41.3	###
2007-Oct-03 Wed	15.43	15.44	###	15.24	1,176,575	9,083,159	###	###	1.1
2007-Oct-02 Tue	###	###	###	15.5			86.8	86.8	1.1
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	15.29	###	###	4,777,581	###	###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###	2,432,745	0	61.7	61.7	0.0
2007-Sep-25 Tue	15.22	15.27	###	15.2	1,668,681	12,740,379	33.4	33.4	1.1
2007-Sep-24 Mon	15.4	15.42	15.27	###			###	###	0.0
2007-Sep-21 Fri	###	15.7	15.26	15.48			69.6	69.6	1.1
2007-Sep-20 Thu	###	###	15.23	###			69.2	69.2	0.0
2007-Sep-19 Wed	###	###	14.88	###			68.0	68.0	0.0
2007-Sep-18 Tue	14.87	###	14.82	14.86			48.5	48.5	###
2007-Sep-17 Mon	###	###	14.86	14.86	1,761,054	###	###	###	###
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###	1,617,651	0	20.7	20.7	0.0
2007-Sep-12 Wed	15.29	15.43	###	###	1,886,674	14,555,689	75.6	75.6	0.0
2007-Sep-11 Tue	15.26	15.27	###	###			26.9	26.9	0.0
2007-Sep-10 Mon	15.28	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	15.47	15.28	15.45			72.2	72.2	###
2007-Sep-06 Thu	###	###	###	###			82.3	82.3	0.0
2007-Sep-05 Wed	15.41	15.43	###	15.2	1,682,581	###	###	###	1.1
2007-Sep-04 Tue	15.59	###	15.22	###	1,509,658	###	###	###	0.0
2007-Sep-03 Mon	15.45	15.55	###	15.55			71.4	71.4	###
2007-Aug-31 Fri	14.75	15.47	###	15.29	3,302,685	###	###	###	1.1
2007-Aug-30 Thu	###	###	14.73	14.77			18.5	18.5	1.1
2007-Aug-29 Wed	###	15.41	14.85	15.41	3,162,244	47,844,751	81.7	81.7	###
2007-Aug-28 Tue	###	15.26	###	###	3,387,929	###	###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	15.83	15.83			35.2	35.2	###
2007-Aug-23 Thu	16.49	###	###	###	1,934,775	0	###	###	0.0
2007-Aug-22 Wed	###	16.44	###	16.2			74.1	74.1	1.2
2007-Aug-21 Tue	###	16.2	15.72	16.2	1,589,247	25,364,382	74.2	74.2	1.2
2007-Aug-20 Mon	15.8	###	15.52	###			###	###	0.0
2007-Aug-17 Fri	###	###	15.26	###			31.1	31.1	0.0
2007-Aug-16 Thu	###	15.82	###	15.78	5,165,578	40,859,721	###	###	1.1
2007-Aug-15 Wed	###	###	###	###	1,559,942	0	###	###	0.0
2007-Aug-14 Tue	16.4	16.41	###	###			38.1	38.1	0.0
2007-Aug-13 Mon	###	###	###	16.25			###	###	###
2007-Aug-10 Fri	15.87	###	15.86	###			73.6	73.6	0.0
2007-Aug-09 Thu	16.28	###	15.79	###			21.2	21.2	0.0
2007-Aug-08 Wed	###	###	###	16.2			###	###	1.2
2007-Aug-07 Tue	###	###	15.86	###	1,146,424	9,091,142	###	###	0.0
2007-Aug-06 Mon	###	###	15.58	15.8	750,086	###	###	###	1.1
2007-Aug-03 Fri	###	###	15.54	15.76			###	###	1.1
2007-Aug-02 Thu	###	###	15.49	###			###	###	0.0
2007-Aug-01 Wed	###	16.21	###	###	3,889,745	31,526,383	###	###	0.0
2007-Jul-31 Tue	16.43	16.43	###	16.25			###	###	###
2007-Jul-30 Mon	###	###	###	16.18577			26.2	26.2	###
2007-Jul-27 Fri	###	###	###	16.4			66.6	66.6	###
2007-Jul-26 Thu	###	###	16.55	16.55			###	###	1.2
2007-Jul-25 Wed	16.75	###	16.71	16.83	999,182	###	###	###	1.2
2007-Jul-24 Tue	###	###	16.82	###	2,157,457	###	29.9	29.9	0.0
2007-Jul-23 Mon	###	###	16.89	###			###	###	0.0
2007-Jul-20 Fri	17.21	17.29	###	###	1,428,647	12,350,653	###	###	0.0
2007-Jul-19 Thu	17.25	17.41	17.21	###	1,038,444	###	65.4	65.4	0.0
2007-Jul-18 Wed	17.56	17.56	###	###			###	###	0.0
2007-Jul-17 Tue	###	17.56	17.26	17.51			74.3	74.3	###
2007-Jul-16 Mon	17.47	17.47	17.21	17.25	1,024,484	17,764,552	27.0	27.0	1.2
2007-Jul-13 Fri	17.55	###	###	17.4			###	###	1.2
2007-Jul-12 Thu	###	17.5	###	17.47	1,397,277	12,226,173	###	###	1.2
2007-Jul-11 Wed	17.29	###	###	###	1,014,686	0	27.0	27.0	0.0
2007-Jul-10 Tue	17.23	###	###	17.28			###	###	1.2
2007-Jul-09 Mon	###	###	###	17.23			###	###	###
2007-Jul-06 Fri	###	17.48	###	###	1,480,620	###	###	###	0.0
2007-Jul-05 Thu	###	17.45	###	###	797,346	6,956,843	75.2	75.2	0.0
2007-Jul-04 Wed	###	17.28	###	17.24			###	###	###
2007-Jul-03 Tue	17.27	17.57	###	17.25	2,007,049	17,631,925	###	###	1.2
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	17.27	###	###	###	3,039,281	0	###	###	0.0
2007-Jun-28 Thu	17.48	17.49	17.23	17.27	1,340,656	23,273,788	###	###	###
2007-Jun-27 Wed	17.5	17.54	17.24	###			45.4	45.4	0.0
2007-Jun-26 Tue	17.59	###	###	17.53	895,489	0	44.7	44.7	1.3
2007-Jun-25 Mon	17.42	17.59	17.27	17.46	975,583	###	71.4	71.4	1.2
2007-Jun-22 Fri	17.75	17.75	17.4	17.54	1,249,777	###	###	###	1.3
2007-Jun-21 Thu	###	###	17.46	17.77			72.4	72.4	###
2007-Jun-20 Wed	17.54	17.7	###	17.52			32.7	32.7	###
2007-Jun-19 Tue	17.45	17.7	17.4	17.57			###	###	1.3
2007-Jun-18 Mon	###	17.59	###	17.49	611,241	###	###	###	###
2007-Jun-15 Fri	###	###	17.21	###	1,405,658	12,095,687	###	###	0.0
2007-Jun-14 Thu	17.48	17.48	17.2	###			32.4	32.4	0.0
2007-Jun-13 Wed	###	17.46	###	###			###	###	0.0
2007-Jun-12 Tue	17.77	17.77	###	###	1,602,952	14,242,228	###	###	0.0
2007-Jun-08 Fri	###	17.78	###	17.52			30.0	30.0	###
2007-Jun-07 Thu	17.7	###	17.7	17.89			###	###	1.3
2007-Jun-06 Wed	###	###	###	17.87			###	###	###
2007-Jun-05 Tue	###	###	17.76	17.81	684,372	6,077,223	###	###	1.3
2007-Jun-04 Mon	17.86	###	17.83	###	944,629	###	###	###	0.0
2007-Jun-01 Fri	17.85	18.21	###	17.72			###	###	1.3
2007-May-31 Thu	###	###	17.7	17.75			###	###	1.3
2007-May-30 Wed	17.83	###	17.77	###	2,710,682	###	###	###	0.0
2007-May-29 Tue	###	17.86	###	17.76	1,345,887	12,018,770	66.3	66.3	1.3
2007-May-28 Mon	17.5	###	17.45	17.58			74.9	74.9	1.3
2007-May-25 Fri	###	17.46	###	###			65.1	65.1	0.0
2007-May-24 Thu	###	17.43	###	###			###	###	0.0
2007-May-23 Wed	17.5	17.5	17.28	17.45			35.4	35.4	###
2007-May-22 Tue	17.76	17.78	###	17.5			25.1	25.1	1.3
2007-May-21 Mon	17.7	17.85	###	###			36.6	36.6	0.0
2007-May-18 Fri	###	17.7	17.57	###			71.4	71.4	0.0
2007-May-17 Thu	###	###	17.52	###			65.6	65.6	0.0
2007-May-16 Wed	###	17.7	###	17.55	767,528	6,792,622	37.6	37.6	###
2007-May-15 Tue	###	17.77	17.5	###			70.5	70.5	0.0
2007-May-14 Mon	17.7	###	17.59	###	897,686	7,895,148	###	###	0.0
2007-May-11 Fri	17.53	17.82	17.46	###	1,592,928	28,099,249	###	###	0.0
2007-May-10 Thu	17.8	17.85	17.54	###	3,867,276	68,431,448	###	###	0.0
2007-May-09 Wed	###	###	17.78	17.82			###	###	1.3
2007-May-08 Tue	18.5	18.5	###	###			###	###	0.0
2007-May-07 Mon	18.7	18.7	18.29	###	2,521,678	###	18.0	18.0	0.0
2007-May-04 Fri	###	18.78	###	18.75			85.7	85.7	###
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	17.88	###	17.88	###			###	###	0.0
2007-May-01 Tue	###	###	17.76	17.88	3,263,071	28,976,070	###	###	1.3
2007-Apr-30 Mon	###	###	###	###	2,091,129	0	###	###	0.0
2007-Apr-27 Fri	###	###	17.8	###			###	###	0.0
2007-Apr-26 Thu	17.88	###	###	###			83.1	83.1	0.0
2007-Apr-24 Tue	###	###	###	###	5,118,682	0	###	###	0.0
2007-Apr-23 Mon	17.25	17.28	###	###	1,573,753	13,597,225	###	###	0.0
2007-Apr-20 Fri	###	17.2	###	###	2,678,528	23,035,340	###	###	0.0
2007-Apr-19 Thu	16.83	###	16.81	16.85			###	###	###
2007-Apr-18 Wed	16.87	###	16.86	###			65.5	65.5	0.0
2007-Apr-17 Tue	16.8	###	###	16.87	2,692,571	0	77.0	77.0	###
2007-Apr-16 Mon	###	###	16.7	16.84	1,564,644	13,064,777	###	###	1.2
2007-Apr-13 Fri	###	17.2	16.84	###	2,412,180	###	###	###	0.0
2007-Apr-12 Thu	16.82	###	16.71	###	1,724,823	###	###	###	0.0
2007-Apr-11 Wed	16.71	16.79	###	16.71	1,918,127	16,102,676	###	###	###
2007-Apr-10 Tue	16.8	16.8	###	16.74			###	###	1.2
2007-Apr-05 Thu	###	16.71	16.51	###	1,158,642	19,245,043	###	###	0.0
2007-Apr-04 Wed	16.55	16.72	16.48	###			64.7	64.7	0.0
2007-Apr-03 Tue	16.45	16.49	###	16.48			62.0	62.0	1.2
2007-Apr-02 Mon	###	16.47	###	###			33.7	33.7	0.0
2007-Mar-30 Fri	16.5	###	16.48	16.49	2,268,141	18,689,481	29.1	29.1	1.2
2007-Mar-29 Thu	16.51	###	###	16.41	4,300,154	0	###	###	1.2
2007-Mar-28 Wed	16.79	###	###	###	1,614,542	0	###	###	0.0
2007-Mar-27 Tue	###	###	16.77	16.79			30.9	30.9	###
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	16.8	###	681,254	###	###	###	0.0
2007-Mar-22 Thu	###	17.2	###	###			27.0	27.0	0.0
2007-Mar-21 Wed	###	###	###	###	1,201,180	0	38.5	38.5	0.0
2007-Mar-20 Tue	###	###	###	###			71.5	71.5	0.0
2007-Mar-19 Mon	###	###	16.86	###	2,995,981	###	###	###	0.0
2007-Mar-16 Fri	###	17.2	###	###			27.5	27.5	0.0
2007-Mar-15 Thu	17.25	###	###	17.25			###	###	1.2
2007-Mar-14 Wed	###	###	16.82	###	2,137,779	17,978,721	41.9	41.9	0.0
2007-Mar-13 Tue	###	###	###	###	2,340,758	0	###	###	0.0
2007-Mar-12 Mon	###	17.45	###	###	2,202,224	###	###	###	0.0
2007-Mar-09 Fri	###	###	16.81	###			###	###	0.0
2007-Mar-08 Thu	16.45	###	###	###	4,676,021	0	88.9	88.9	0.0
2007-Mar-07 Wed	16.25	16.71	16.2	16.45	3,262,729	###	###	###	1.2
2007-Mar-06 Tue	15.82	###	15.79	###			###	###	0.0
2007-Mar-05 Mon	###	###	15.78	###	1,861,770	###	63.4	63.4	0.0
2007-Mar-02 Fri	16.25	16.26	###	###			30.4	30.4	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###	3,690,558	0	64.5	64.5	0.0
2007-Feb-27 Tue	###	16.4	###	###	6,741,587	###	39.6	39.6	0.0
2007-Feb-26 Mon	###	###	16.77	16.89	3,465,220	###	37.3	37.3	###
2007-Feb-23 Fri	###	###	###	###	6,727,453	0	###	###	0.0
2007-Feb-22 Thu	16.85	###	16.8	###	6,418,981	53,919,440	80.7	80.7	0.0
2007-Feb-21 Wed	17.5	17.5	###	###	3,929,124	###	###	###	0.0
2007-Feb-20 Tue	17.8	17.82	17.72	17.75			38.8	38.8	1.3
2007-Feb-19 Mon	###	17.8	###	17.76			72.6	72.6	1.3
2007-Feb-16 Fri	17.71	17.75	17.55	###	2,395,649	###	35.3	35.3	0.0
2007-Feb-15 Thu	17.77	17.81	###	###			###	###	0.0
2007-Feb-14 Wed	17.59	17.81	17.56	###			###	###	0.0
2007-Feb-13 Tue	17.55	17.71	17.54	17.56			###	###	1.3
2007-Feb-12 Mon	17.8	17.8	17.57	###			###	###	0.0
2007-Feb-09 Fri	17.5	###	17.5	###			71.4	71.4	0.0
2007-Feb-08 Thu	###	###	17.59	###			###	###	0.0
2007-Feb-07 Wed	###	17.8	17.55	17.8	1,383,424	###	77.8	77.8	###
2007-Feb-06 Tue	17.85	17.85	###	###			###	###	0.0
2007-Feb-05 Mon	###	17.82	17.5	17.79	650,346	###	82.0	82.0	###
2007-Feb-02 Fri	17.78	17.8	17.53	###			###	###	0.0
2007-Feb-01 Thu	###	###	17.52	###			###	###	0.0
2007-Jan-31 Wed	17.76	###	17.46	17.46			24.1	24.1	1.2
2007-Jan-30 Tue	###	17.82	###	17.82	1,406,053	###	###	###	1.3
2007-Jan-29 Mon	###	###	###	###	1,019,059	0	###	###	0.0
2007-Jan-25 Thu	17.52	###	17.29	###			74.2	74.2	0.0
2007-Jan-24 Wed	17.88	17.88	17.59	17.85			###	###	1.3
2007-Jan-23 Tue	17.81	17.84	17.71	17.76			###	###	1.3
2007-Jan-22 Mon	###	###	17.72	17.81	1,158,049	###	###	###	1.3
2007-Jan-19 Fri	17.45	###	17.4	###			78.0	78.0	0.0
2007-Jan-18 Thu	17.78	###	###	###			###	###	0.0
2007-Jan-17 Wed	17.76	17.79	17.55	17.71	857,828	15,157,820	###	###	###
2007-Jan-16 Tue	17.85	###	17.85	###			###	###	0.0
2007-Jan-15 Mon	17.72	###	17.5	17.87	1,157,056	10,124,240	70.7	70.7	###
2007-Jan-12 Fri	17.78	17.78	17.55	###			23.8	23.8	0.0
2007-Jan-11 Thu	###	17.77	17.21	###	1,836,044	###	82.2	82.2	0.0
2007-Jan-10 Wed	17.49	17.86	###	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	16.82	###	571,845	###	###	###	0.0
2007-Jan-05 Fri	###	17.26	###	###			###	###	0.0
2007-Jan-04 Thu	###	17.25	16.86	17.24	1,122,556	###	87.7	87.7	###
2007-Jan-03 Wed	###	###	16.76	16.8	866,426	7,260,649	34.6	34.6	1.2
2007-Jan-02 Tue	16.81	###	16.81	16.89	283,146	2,379,842	###	###	###
2006-Dec-29 Fri	16.8	###	16.76	16.85	860,972	7,214,945	64.5	64.5	###
2006-Dec-28 Thu	###	###	16.76	16.83	371,428	###	###	###	1.2
2006-Dec-27 Wed	16.84	###	16.72	###	544,552	4,552,454	###	###	0.0
2006-Dec-22 Fri	###	16.88	###	16.83	1,803,555	###	79.1	79.1	1.2
2006-Dec-21 Thu	16.8	16.81	###	###			33.8	33.8	0.0
2006-Dec-20 Wed	16.73	16.84	16.73	16.8	3,850,552	###	###	###	1.2
2006-Dec-19 Tue	16.78	16.86	###	16.75			###	###	###
2006-Dec-18 Mon	16.85	###	###	16.89	1,453,126	0	67.2	67.2	###
2006-Dec-15 Fri	###	16.8	16.53	16.8	2,024,672	33,741,158	75.1	75.1	1.2
2006-Dec-14 Thu	16.75	16.76	16.49	###			22.2	22.2	0.0
2006-Dec-13 Wed	16.55	###	16.5	###	1,257,247	10,372,287	71.0	71.0	0.0
2006-Dec-12 Tue	16.42	###	###	16.55			###	###	1.2
2006-Dec-11 Mon	16.4	16.4	###	###			###	###	0.0
2006-Dec-08 Fri	16.45	16.49	###	###			###	###	0.0
2006-Dec-07 Thu	###	16.58	###	16.45			###	###	1.2
2006-Dec-06 Wed	###	16.46	16.21	16.44			###	###	1.2
2006-Dec-05 Tue	###	###	16.22	###	2,204,380	17,877,521	###	###	0.0
2006-Dec-04 Mon	###	###	###	16.29			76.0	76.0	###
2006-Dec-01 Fri	###	###	###	16.23			34.5	34.5	###
2006-Nov-30 Thu	###	16.4	16.21	###	1,320,552	###	###	###	0.0
2006-Nov-29 Wed	16.22	16.48	###	###	1,833,980	###	###	###	0.0
2006-Nov-28 Tue	###	###	###	16.24	1,848,475	0	33.5	33.5	###
2006-Nov-27 Mon	###	16.76	16.47	16.59			###	###	1.2
2006-Nov-24 Fri	###	16.81	###	16.77			72.5	72.5	1.2
2006-Nov-23 Thu	16.7	16.79	###	16.79	2,120,842	###	###	###	###
2006-Nov-22 Wed	###	16.82	16.46	16.74	1,581,741	26,320,170	###	###	1.2
2006-Nov-21 Tue	16.51	###	16.41	###	575,054	###	68.6	68.6	0.0
2006-Nov-20 Mon	16.8	16.8	16.45	16.48	895,427	14,886,473	###	###	1.2
2006-Nov-17 Fri	###	16.74	16.51	###			64.9	64.9	0.0
2006-Nov-16 Thu	###	16.7	16.48	16.56			###	###	1.2
2006-Nov-15 Wed	16.72	16.75	16.58	16.75			###	###	###
2006-Nov-14 Tue	###	16.79	16.58	16.71	989,475	###	###	###	###
2006-Nov-13 Mon	16.45	16.5	16.43	16.43	1,474,155	###	###	###	###
2006-Nov-10 Fri	16.47	16.53	###	16.44			###	###	1.2
2006-Nov-09 Thu	16.55	###	###	16.4	690,346	0	29.7	29.7	###
2006-Nov-08 Wed	###	###	16.45	16.53			###	###	###
2006-Nov-07 Tue	16.4	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	16.43			###	###	###
2006-Nov-03 Fri	###	###	###	16.59	532,322	0	30.9	30.9	1.2
2006-Nov-02 Thu	###	###	###	16.52			30.9	30.9	###
2006-Nov-01 Wed	16.51	###	16.47	16.53			65.0	65.0	###
2006-Oct-31 Tue	16.4	###	16.4	16.5	1,283,189	10,522,149	72.8	72.8	1.2
2006-Oct-30 Mon	16.55	###	16.29	16.59	1,033,780	###	64.7	64.7	1.2
2006-Oct-27 Fri	16.4	16.57	16.4	16.53	2,635,729	###	75.7	75.7	###
2006-Oct-26 Thu	16.56	16.7	16.49	16.7			72.1	72.1	1.2
2006-Oct-25 Wed	16.45	###	16.45	###			###	###	0.0
2006-Oct-24 Tue	16.45	16.55	###	16.41			###	###	1.2
2006-Oct-23 Mon	16.55	16.55	###	16.43	1,665,946	###	###	###	###
2006-Oct-20 Fri	16.59	16.59	###	16.42	916,148	7,599,447	###	###	1.2
2006-Oct-19 Thu	16.58	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###	1,510,553	0	80.1	80.1	0.0
2006-Oct-17 Tue	16.25	###	###	###			31.9	31.9	0.0
2006-Oct-16 Mon	16.23	16.23	###	###	1,065,623	###	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			19.5	19.5	0.0
2006-Oct-12 Thu	###	###	###	###	1,273,557	0	###	###	0.0
2006-Oct-11 Wed	15.76	###	###	###	1,345,674	0	###	###	0.0
2006-Oct-10 Tue	15.8	15.8	15.57	###	608,979	###	18.4	18.4	0.0
2006-Oct-09 Mon	15.85	15.85	15.55	###	657,845	###	19.9	19.9	0.0
2006-Oct-06 Fri	###	###	###	15.75			###	###	1.1
2006-Oct-05 Thu	###	###	15.75	15.85			###	###	1.1
2006-Oct-04 Wed	15.85	###	###	15.75	802,647	0	###	###	1.1
2006-Oct-03 Tue	15.85	15.85	15.51	15.78	1,082,888	16,979,683	30.1	30.1	1.1
2006-Oct-02 Mon	15.55	###	15.55	###	990,025	7,697,444	###	###	0.0
2006-Sep-29 Fri	15.5	###	15.48	###	2,319,171	17,950,383	###	###	0.0
2006-Sep-28 Thu	15.5	15.5	###	15.49			28.2	28.2	###
2006-Sep-27 Wed	###	15.46	15.26	15.46	1,434,740	###	64.5	64.5	1.1
2006-Sep-26 Tue	15.22	###	15.21	15.21			###	###	###
2006-Sep-25 Mon	###	###	15.2	15.28	1,215,281	###	31.4	31.4	###
2006-Sep-22 Fri	15.2	###	###	15.22	1,016,082	0	###	###	1.1
2006-Sep-21 Thu	15.23	###	###	15.23	5,105,085	0	###	###	1.1
2006-Sep-20 Wed	###	15.28	###	15.22			77.2	77.2	1.1
2006-Sep-19 Tue	###	15.43	15.28	15.28			###	###	###
2006-Sep-18 Mon	15.25	###	15.2	###			###	###	0.0
2006-Sep-15 Fri	###	###	###	15.22	1,405,959	0	###	###	1.1
2006-Sep-14 Thu	15.25	15.27	###	15.22			###	###	1.1
2006-Sep-13 Wed	15.2	15.27	###	15.25			###	###	###
2006-Sep-12 Tue	15.2	15.27	###	###			###	###	0.0
2006-Sep-11 Mon	15.29	###	###	15.26			47.8	47.8	###
2006-Sep-08 Fri	###	###	###	15.28	1,491,029	0	82.7	82.7	###
2006-Sep-07 Thu	###	15.2	###	###	951,156	7,228,785	###	###	0.0
2006-Sep-06 Wed	###	###	###	###	932,354	0	31.9	31.9	0.0
2006-Sep-05 Tue	###	###	###	###	497,980	0	29.5	29.5	0.0
2006-Sep-04 Mon	###	###	###	###			67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###	1,041,155	0	36.3	36.3	0.0
2006-Aug-31 Thu	###	###	###	###	1,815,624	0	###	###	0.0
2006-Aug-30 Wed	###	###	###	###			16.9	16.9	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	15.5	15.5	###	15.48			36.9	36.9	1.1
2006-Aug-25 Fri	15.48	15.48	###	15.4			###	###	###
2006-Aug-24 Thu	15.7	15.7	###	15.45			22.8	22.8	###
2006-Aug-23 Wed	###	###	15.48	15.49	1,232,822	9,542,042	###	###	###
2006-Aug-22 Tue	15.59	15.59	15.42	15.49	996,587	15,452,081	26.9	26.9	###
2006-Aug-21 Mon	###	15.56	###	15.43			###	###	1.1
2006-Aug-18 Fri	15.5	15.5	###	###			###	###	0.0
2006-Aug-17 Thu	###	15.46	###	15.45			79.0	79.0	###
2006-Aug-16 Wed	15.5	15.5	14.82	###			###	###	0.0
2006-Aug-15 Tue	15.25	15.43	15.21	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	15.2	650,340	0	###	###	1.1
2006-Aug-11 Fri	###	15.24	###	15.22	592,686	###	###	###	1.1
2006-Aug-10 Thu	###	15.21	###	15.2			75.8	75.8	1.1
2006-Aug-09 Wed	###	###	###	###	1,500,344	0	25.8	25.8	0.0
2006-Aug-08 Tue	###	15.4	###	###			###	###	0.0
2006-Aug-07 Mon	15.2	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	15.29	###	###	1,167,078	###	###	###	0.0
2006-Aug-03 Thu	15.24	###	###	###			73.6	73.6	0.0
2006-Aug-02 Wed	###	15.24	###	###	1,199,344	###	39.9	39.9	0.0
2006-Aug-01 Tue	15.4	15.4	15.2	15.2			24.9	24.9	1.1
2006-Jul-31 Mon	15.29	###	###	###			71.3	71.3	0.0
2006-Jul-28 Fri	15.43	15.43	###	###			###	###	0.0
2006-Jul-27 Thu	###	15.44	###	###			73.3	73.3	0.0
2006-Jul-26 Wed	15.44	15.44	###	###	901,551	6,959,973	18.8	18.8	0.0
2006-Jul-25 Tue	15.48	15.49	15.26	###	1,029,321	###	###	###	0.0
2006-Jul-24 Mon	###	###	###	15.24	724,175	0	38.0	38.0	1.1
2006-Jul-21 Fri	15.27	###	###	15.22			###	###	1.1
2006-Jul-20 Thu	###	###	15.21	###	1,312,929	9,984,825	70.5	70.5	0.0
2006-Jul-19 Wed	###	15.2	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	437,720	0	###	###	0.0
2006-Jul-17 Mon	###	###	14.85	###	735,650	###	77.4	77.4	0.0
2006-Jul-14 Fri	###	###	###	###	975,977	0	35.0	35.0	0.0
2006-Jul-13 Thu	15.25	15.26	###	###			38.2	38.2	0.0
2006-Jul-12 Wed	15.21	###	###	15.2			35.1	35.1	1.1
2006-Jul-11 Tue	15.43	15.43	###	###	1,103,585	8,514,158	23.0	23.0	0.0
2006-Jul-10 Mon	15.29	###	15.25	###			69.0	69.0	0.0
2006-Jul-07 Fri	15.25	###	###	###			66.8	66.8	0.0
2006-Jul-06 Thu	###	###	###	###	1,609,927	0	26.6	26.6	0.0
2006-Jul-05 Wed	15.5	15.53	###	###			23.5	23.5	0.0
2006-Jul-04 Tue	###	15.45	15.25	###			68.6	68.6	0.0
2006-Jul-03 Mon	###	15.41	###	###			###	###	0.0
2006-Jun-30 Fri	###	15.25	###	15.2	2,471,553	###	###	###	1.1
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###			76.5	76.5	0.0
2006-Jun-23 Fri	###	###	###	###			73.8	73.8	0.0
2006-Jun-22 Thu	###	###	###	###			63.6	63.6	0.0
2006-Jun-21 Wed	###	###	###	###			32.7	32.7	0.0
2006-Jun-20 Tue	###	###	###	###	1,314,629	0	###	###	0.0
2006-Jun-19 Mon	15.24	15.25	###	###			###	###	0.0
2006-Jun-16 Fri	###	15.25	###	###			26.0	26.0	0.0
2006-Jun-15 Thu	###	###	14.8	###			62.7	62.7	0.0
2006-Jun-14 Wed	14.89	###	14.79	###			68.0	68.0	0.0
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	15.25	15.29	###	15.2			35.1	35.1	1.1
2006-Jun-08 Thu	###	15.41	###	###	1,658,540	12,779,050	###	###	0.0
2006-Jun-07 Wed	15.45	15.46	15.28	###			###	###	0.0
2006-Jun-06 Tue	15.4	15.45	###	###	1,963,977	15,171,722	###	###	0.0
2006-Jun-05 Mon	###	###	15.4	15.5			23.8	23.8	1.1
2006-Jun-02 Fri	15.77	15.78	15.5	###	1,350,773	21,126,089	###	###	0.0
2006-Jun-01 Thu	15.56	15.82	15.53	15.59	2,882,475	###	68.5	68.5	###
2006-May-31 Wed	15.25	15.44	15.22	15.22			###	###	1.1
2006-May-30 Tue	15.5	###	15.45	15.5	1,256,084	9,703,248	###	###	1.1
2006-May-29 Mon	15.7	15.7	15.53	###			26.8	26.8	0.0
2006-May-26 Fri	15.71	15.77	###	15.71			###	###	1.1
2006-May-25 Thu	###	15.7	###	###	1,244,077	###	40.0	40.0	0.0
2006-May-24 Wed	15.8	15.8	###	15.74			###	###	1.1
2006-May-23 Tue	15.75	15.79	###	15.77			73.3	73.3	###
2006-May-22 Mon	###	15.74	15.53	15.7			89.9	89.9	###
2006-May-19 Fri	15.59	15.75	15.5	15.5	2,001,372	###	28.4	28.4	1.1
2006-May-18 Thu	15.43	###	###	15.51			78.8	78.8	1.1
2006-May-17 Wed	###	15.74	15.23	15.5	3,439,555	###	###	###	1.1
2006-May-16 Tue	15.41	###	15.41	15.55			###	###	###
2006-May-15 Mon	15.22	###	###	###	2,119,243	0	###	###	0.0
2006-May-12 Fri	15.2	15.29	15.2	15.24	1,154,823	17,605,276	72.1	72.1	1.1
2006-May-11 Thu	15.45	15.45	15.23	15.27	1,699,646	###	###	###	###
2006-May-10 Wed	15.42	15.45	15.22	###			###	###	0.0
2006-May-09 Tue	15.42	15.42	15.23	15.29	989,352	###	###	###	1.1
2006-May-08 Mon	15.22	15.42	15.22	###			73.1	73.1	0.0
2006-May-05 Fri	15.28	15.29	###	15.22	1,056,376	###	###	###	1.1
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	15.54	15.54	15.27	15.41	963,340	14,840,252	28.8	28.8	###
2006-May-02 Tue	15.21	15.52	15.21	15.42	1,557,587	23,932,324	82.9	82.9	###
2006-May-01 Mon	###	###	###	15.25			32.8	32.8	###
2006-Apr-28 Fri	###	15.46	15.26	###	2,685,779	###	40.7	40.7	0.0
2006-Apr-27 Thu	15.4	15.44	###	###			###	###	0.0
2006-Apr-26 Wed	15.44	15.45	###	###	2,272,922	17,558,322	29.0	29.0	0.0
2006-Apr-24 Mon	15.42	15.57	15.4	15.44			###	###	1.1
2006-Apr-21 Fri	15.43	15.43	15.27	###	1,552,743	###	26.8	26.8	0.0
2006-Apr-20 Thu	###	15.46	###	15.43			###	###	1.1
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	15.82	15.82	###	###	930,028	7,356,521	###	###	0.0
2006-Apr-13 Thu	15.87	15.89	###	15.72	887,289	###	26.5	26.5	1.1
2006-Apr-11 Tue	15.81	###	15.74	###			###	###	0.0
2006-Apr-10 Mon	15.7	15.83	15.59	15.74	903,847	###	###	###	1.1
2006-Apr-07 Fri	###	15.72	###	15.72			###	###	1.1
2006-Apr-06 Thu	###	15.75	###	15.7			65.3	65.3	###
2006-Apr-05 Wed	15.59	15.74	15.55	###			68.0	68.0	0.0
2006-Apr-04 Tue	15.82	15.84	15.5	15.51	2,458,884	###	22.6	22.6	1.1
2006-Apr-03 Mon	15.52	15.87	15.51	15.85	4,532,684	###	###	###	1.1
2006-Mar-31 Fri	15.25	15.49	15.22	15.47			74.7	74.7	###
2006-Mar-30 Thu	###	###	###	###			67.8	67.8	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###	2,202,222	0	###	###	0.0
2006-Mar-27 Mon	###	###	14.85	###	6,143,842	45,618,026	31.7	31.7	0.0
2006-Mar-24 Fri	15.26	15.26	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	2,879,341	0	###	###	0.0
2006-Mar-22 Wed	###	###	15.29	###			28.9	28.9	0.0
2006-Mar-21 Tue	###	15.4	###	###			###	###	0.0
2006-Mar-20 Mon	###	15.4	15.26	15.4			73.0	73.0	###
2006-Mar-17 Fri	###	###	15.2	15.2			27.9	27.9	1.1
2006-Mar-16 Thu	15.29	###	###	###			###	###	0.0
2006-Mar-15 Wed	15.25	15.26	###	15.2			34.5	34.5	1.1
2006-Mar-14 Tue	###	15.26	###	###			36.2	36.2	0.0
2006-Mar-13 Mon	###	###	###	###			65.9	65.9	0.0
2006-Mar-10 Fri	###	###	###	###	2,241,772	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	14.86	###	2,336,626	###	21.6	21.6	0.0
2006-Mar-07 Tue	###	###	###	###	2,222,587	0	###	###	0.0
2006-Mar-06 Mon	###	###	14.85	###	1,236,420	###	###	###	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	14.82	###	14.81	###			###	###	0.0
2006-Mar-01 Wed	###	###	14.78	###			###	###	0.0
2006-Feb-28 Tue	15.24	15.24	###	###			29.2	29.2	0.0
2006-Feb-27 Mon	15.52	###	15.51	15.59			69.0	69.0	###
2006-Feb-24 Fri	15.45	15.7	15.43	15.53			69.4	69.4	###
2006-Feb-23 Thu	###	15.87	###	15.4	4,532,654	###	20.9	20.9	###
2006-Feb-22 Wed	###	###	15.48	15.5			###	###	1.1
2006-Feb-21 Tue	15.55	###	15.52	###	1,241,286	9,632,379	###	###	0.0
2006-Feb-20 Mon	15.49	###	15.46	15.59			###	###	###
2006-Feb-17 Fri	###	15.56	###	15.5	787,047	6,123,225	76.1	76.1	1.1
2006-Feb-16 Thu	###	15.47	###	15.47	928,688	###	###	###	###
2006-Feb-15 Wed	15.4	15.53	###	15.4	1,097,155	###	74.1	74.1	###
2006-Feb-14 Tue	###	15.59	###	15.56	1,866,923	###	###	###	###
2006-Feb-13 Mon	15.58	###	15.46	15.51	1,128,774	8,725,423	39.6	39.6	1.1
2006-Feb-10 Fri	###	15.75	15.46	15.57			###	###	1.1
2006-Feb-09 Thu	###	###	15.51	15.58	1,657,171	###	29.7	29.7	1.1
2006-Feb-08 Wed	15.55	15.59	###	15.5	1,341,026	###	42.8	42.8	1.1
2006-Feb-07 Tue	15.46	###	###	15.55	1,666,146	0	###	###	###
2006-Feb-06 Mon	###	15.5	###	15.5			72.3	72.3	1.1
2006-Feb-03 Fri	15.21	###	15.2	###	2,068,848	15,723,244	###	###	0.0
2006-Feb-02 Thu	###	15.29	###	15.21	1,916,145	14,648,928	73.3	73.3	###
2006-Feb-01 Wed	###	15.2	###	###	2,439,473	###	68.3	68.3	0.0
2006-Jan-31 Tue	15.2	15.24	###	###	3,390,479	25,835,449	###	###	0.0
2006-Jan-30 Mon	###	###	15.21	15.21			31.8	31.8	###
2006-Jan-27 Fri	###	###	15.25	15.28			32.5	32.5	###
2006-Jan-25 Wed	###	###	###	15.25			28.4	28.4	###
2006-Jan-24 Tue	###	###	15.21	15.29			33.6	33.6	1.1
2006-Jan-23 Mon	15.2	###	15.2	###	1,997,744	15,182,854	77.6	77.6	0.0
2006-Jan-20 Fri	15.53	15.53	15.28	15.4	6,717,675	103,485,783	###	###	###
2006-Jan-19 Thu	###	15.53	15.28	15.49			###	###	###
2006-Jan-18 Wed	###	15.44	15.24	###			50.2	50.2	0.0
2006-Jan-17 Tue	15.5	15.51	###	###	2,587,984	###	###	###	0.0
2006-Jan-16 Mon	###	###	15.48	15.49			28.4	28.4	###
2006-Jan-13 Fri	15.57	###	15.45	###			67.7	67.7	0.0
2006-Jan-12 Thu	15.5	###	15.45	15.54			73.4	73.4	###
2006-Jan-11 Wed	15.45	15.58	15.41	15.5	1,938,621	###	###	###	1.1
2006-Jan-10 Tue	15.5	15.59	###	15.45	3,233,984	###	###	###	###
2006-Jan-09 Mon	15.59	15.7	15.5	15.53			28.8	28.8	###
2006-Jan-06 Fri	15.79	15.79	15.54	15.59	1,203,446	18,851,981	###	###	###
2006-Jan-05 Thu	###	###	15.74	15.74			25.9	25.9	1.1
2006-Jan-04 Wed	15.58	15.84	15.58	15.79			###	###	1.1
2006-Jan-03 Tue	15.57	###	15.46	###	554,687	###	65.7	65.7	0.0
2005-Dec-30 Fri	15.59	###	15.53	15.57			###	###	1.1
2005-Dec-29 Thu	15.4	###	###	15.56			75.0	75.0	###
2005-Dec-28 Wed	15.26	15.45	15.2	15.44	2,018,824	30,938,477	###	###	1.1
2005-Dec-27 Tue	###	###	###	###			17.8	17.8	0.0
2005-Dec-23 Fri	###	###	###	###			17.8	17.8	0.0
2005-Dec-22 Thu	15.51	15.55	###	###			###	###	0.0
2005-Dec-21 Wed	15.5	###	15.49	15.54			69.1	69.1	###
2005-Dec-20 Tue	15.4	15.49	###	15.49	702,449	###	###	###	###
2005-Dec-19 Mon	###	###	15.42	15.44	1,243,223	9,585,249	26.9	26.9	1.1
2005-Dec-16 Fri	15.5	###	15.47	15.58	1,224,323	###	72.0	72.0	1.1
2005-Dec-15 Thu	15.55	###	15.49	###			81.1	81.1	0.0
2005-Dec-14 Wed	15.41	15.49	15.4	15.41			67.8	67.8	###
2005-Dec-13 Tue	15.52	15.53	15.4	15.42			34.7	34.7	###
2005-Dec-12 Mon	15.4	15.56	###	15.51			###	###	1.1
2005-Dec-09 Fri	###	15.45	15.29	###	1,226,075	18,844,772	###	###	0.0
2005-Dec-08 Thu	15.52	15.52	###	###	1,991,922	###	###	###	0.0
2005-Dec-07 Wed	15.4	###	###	15.54	1,119,424	0	###	###	###
2005-Dec-06 Tue	15.41	15.48	###	15.4			36.0	36.0	###
2005-Dec-05 Mon	15.5	15.54	###	15.42	2,533,155	###	###	###	###
2005-Dec-02 Fri	###	15.8	15.54	###			###	###	0.0
2005-Dec-01 Thu	15.48	###	15.46	15.58	1,875,481	###	80.6	80.6	1.1
2005-Nov-30 Wed	15.51	###	15.48	15.5			###	###	1.1
2005-Nov-29 Tue	###	15.71	15.48	15.54	4,466,670	###	###	###	###
2005-Nov-28 Mon	###	###	15.72	15.85			21.8	21.8	1.1
2005-Nov-25 Fri	###	16.7	16.56	###			32.8	32.8	0.0
2005-Nov-24 Thu	###	16.7	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			75.0	75.0	0.0
2005-Nov-22 Tue	###	16.4	###	###	892,247	7,316,425	27.9	27.9	0.0
2005-Nov-21 Mon	16.2	###	16.2	###	1,303,328	10,556,956	###	###	0.0
2005-Nov-18 Fri	16.28	###	###	16.2	1,537,874	0	25.7	25.7	1.2
2005-Nov-17 Thu	16.25	###	###	16.2			###	###	1.2
2005-Nov-16 Wed	16.24	###	###	16.24	1,049,255	0	68.4	68.4	###
2005-Nov-15 Tue	###	###	###	###	1,073,840	0	25.4	25.4	0.0
2005-Nov-14 Mon	###	16.28	###	16.27	1,637,376	13,328,240	###	###	1.2
2005-Nov-11 Fri	15.89	###	15.87	###			77.1	77.1	0.0
2005-Nov-10 Thu	15.82	15.89	15.75	15.82			###	###	###
2005-Nov-09 Wed	###	###	15.73	15.82			33.3	33.3	###
2005-Nov-08 Tue	###	###	15.75	15.85	1,482,372	11,673,679	###	###	1.1
2005-Nov-07 Mon	15.88	###	15.83	###			###	###	0.0
2005-Nov-04 Fri	15.82	15.89	###	15.78	2,654,459	21,089,676	32.8	32.8	1.1
2005-Nov-03 Thu	15.88	15.89	###	15.8			###	###	1.1
2005-Nov-02 Wed	###	###	15.75	15.8			29.1	29.1	1.1
2005-Nov-01 Tue	###	###	###	###	492,573	0	31.5	31.5	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	15.8	###	15.73	15.82	5,301,886	###	72.7	72.7	###
2005-Oct-27 Thu	16.2	16.2	15.87	15.88	3,328,041	###	###	###	1.1
2005-Oct-26 Wed	16.4	16.4	###	16.2			###	###	1.2
2005-Oct-25 Tue	16.59	16.59	###	###	1,440,278	###	###	###	0.0
2005-Oct-24 Mon	16.4	###	###	16.51	2,136,872	0	76.6	76.6	###
2005-Oct-21 Fri	###	16.44	16.24	###			###	###	0.0
2005-Oct-20 Thu	16.55	16.57	###	###			34.7	34.7	0.0
2005-Oct-19 Wed	###	16.72	16.49	16.52			###	###	###
2005-Oct-18 Tue	###	16.79	###	16.72			71.1	71.1	1.2
2005-Oct-17 Mon	16.73	16.78	###	###	819,845	###	34.1	34.1	0.0
2005-Oct-14 Fri	###	16.7	###	###	591,874	4,942,147	73.8	73.8	0.0
2005-Oct-13 Thu	###	###	16.55	###	1,454,883	12,039,156	71.1	71.1	0.0
2005-Oct-12 Wed	###	16.78	16.55	###	1,926,947	32,112,571	###	###	0.0
2005-Oct-11 Tue	16.72	16.82	16.55	###			33.7	33.7	0.0
2005-Oct-10 Mon	16.75	###	###	16.71			31.8	31.8	###
2005-Oct-07 Fri	###	###	16.7	16.7			14.0	14.0	1.2
2005-Oct-06 Thu	###	###	16.85	###	1,189,346	10,020,240	###	###	0.0
2005-Oct-05 Wed	###	###	###	###	1,083,841	0	###	###	0.0
2005-Oct-04 Tue	###	17.2	###	###			###	###	0.0
2005-Oct-03 Mon	###	17.22	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	17.22	17.25	2,431,943	20,939,029	33.1	33.1	1.2
2005-Sep-29 Thu	###	###	###	17.25			67.6	67.6	1.2
2005-Sep-28 Wed	17.29	17.29	###	###	2,098,586	18,142,275	###	###	0.0
2005-Sep-27 Tue	17.27	###	###	17.2			32.8	32.8	1.2
2005-Sep-26 Mon	###	17.25	###	17.24	2,170,529	###	72.9	72.9	###
2005-Sep-23 Fri	###	###	###	###	2,091,558	0	66.1	66.1	0.0
2005-Sep-22 Thu	###	###	###	###	2,364,445	0	65.4	65.4	0.0
2005-Sep-21 Wed	###	###	###	###	2,848,673	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###	2,292,250	0	73.4	73.4	0.0
2005-Sep-19 Mon	###	###	###	###	1,739,454	0	###	###	0.0
2005-Sep-16 Fri	16.89	###	16.89	###	2,233,780	18,864,272	###	###	0.0
2005-Sep-15 Thu	###	###	16.87	###			28.8	28.8	0.0
2005-Sep-14 Wed	###	###	16.85	###	2,970,340	###	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	2,766,746	0	81.7	81.7	0.0
2005-Sep-12 Mon	16.5	###	16.5	###			75.8	75.8	0.0
2005-Sep-09 Fri	###	16.52	16.26	16.48	1,164,254	19,082,123	77.4	77.4	1.2
2005-Sep-08 Thu	###	16.51	###	###	1,303,255	10,758,370	###	###	0.0
2005-Sep-07 Wed	###	16.4	###	###			29.9	29.9	0.0
2005-Sep-06 Tue	###	16.41	16.2	16.28	952,379	###	30.5	30.5	1.2
2005-Sep-05 Mon	16.52	16.55	16.25	###	778,077	###	###	###	0.0
2005-Sep-02 Fri	16.49	16.55	###	16.46	3,444,945	###	###	###	1.2
2005-Sep-01 Thu	16.57	16.78	16.57	16.77	3,234,927	###	75.9	75.9	1.2
2005-Aug-31 Wed	###	###	16.41	16.5	3,598,029	29,521,827	22.3	22.3	1.2
2005-Aug-30 Tue	###	16.73	16.27	###	3,498,156	57,719,574	88.3	88.3	0.0
2005-Aug-29 Mon	###	###	###	16.2	1,320,578	0	###	###	1.2
2005-Aug-26 Fri	16.25	###	###	###			22.8	22.8	0.0
2005-Aug-25 Thu	###	###	###	16.2			27.8	27.8	1.2
2005-Aug-24 Wed	16.54	16.54	###	###	2,158,584	17,851,489	27.2	27.2	0.0
2005-Aug-23 Tue	16.5	16.54	16.44	16.48	1,467,889	24,205,489	###	###	1.2
2005-Aug-22 Mon	16.42	16.55	16.41	16.45	2,246,284	###	###	###	1.2
2005-Aug-19 Fri	###	16.47	###	16.4			67.6	67.6	###
2005-Aug-18 Thu	###	###	16.2	16.27			###	###	1.2
2005-Aug-17 Wed	16.48	16.49	###	###	1,105,889	9,118,054	27.1	27.1	0.0
2005-Aug-16 Tue	16.5	16.5	16.4	16.46	1,592,141	###	###	###	1.2
2005-Aug-15 Mon	###	###	16.4	16.46			26.4	26.4	1.2
2005-Aug-12 Fri	###	###	###	###	4,275,241	0	82.0	82.0	0.0
2005-Aug-11 Thu	###	16.25	###	16.25			76.5	76.5	###
2005-Aug-10 Wed	###	###	###	###	2,352,350	0	###	###	0.0
2005-Aug-09 Tue	###	###	15.89	###			###	###	0.0
2005-Aug-08 Mon	15.85	###	15.81	15.89	4,997,177	39,502,684	###	###	###
2005-Aug-05 Fri	15.7	###	###	15.75	1,348,557	0	###	###	1.1
2005-Aug-04 Thu	15.81	15.86	15.75	15.75	1,474,974	###	###	###	1.1
2005-Aug-03 Wed	15.87	###	15.75	15.75			###	###	1.1
2005-Aug-02 Tue	###	###	15.86	15.89	2,725,253	21,611,256	29.2	29.2	###
2005-Aug-01 Mon	###	###	15.83	###	1,404,272	###	32.8	32.8	0.0
2005-Jul-29 Fri	###	###	###	###	3,731,775	0	###	###	0.0
2005-Jul-28 Thu	###	###	15.89	###			22.1	22.1	0.0
2005-Jul-27 Wed	###	16.24	###	###			72.9	72.9	0.0
2005-Jul-26 Tue	###	###	15.87	###			77.6	77.6	0.0
2005-Jul-25 Mon	###	###	15.85	15.85	1,431,753	11,346,642	26.2	26.2	1.1
2005-Jul-22 Fri	15.84	###	15.74	###			67.3	67.3	0.0
2005-Jul-21 Thu	###	###	15.8	15.81	5,813,842	45,929,351	###	###	###
2005-Jul-20 Wed	###	###	###	###	2,677,986	0	26.3	26.3	0.0
2005-Jul-19 Tue	###	###	15.87	###	3,961,943	###	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	3,216,755	0	25.0	25.0	0.0
2005-Jul-15 Fri	16.21	16.21	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	16.24			###	###	###
2005-Jul-13 Wed	16.4	16.4	16.22	###			28.5	28.5	0.0
2005-Jul-12 Tue	16.43	16.5	16.29	###	968,051	###	###	###	0.0
2005-Jul-11 Mon	16.47	16.52	16.41	16.43	1,058,845	17,433,882	###	###	###
2005-Jul-08 Fri	16.43	16.52	###	###	1,401,573	###	###	###	0.0
2005-Jul-07 Thu	16.8	16.8	16.45	16.45	2,307,985	38,370,250	###	###	1.2
2005-Jul-06 Wed	16.88	###	###	16.73	1,726,854	0	25.9	25.9	###
2005-Jul-05 Tue	16.55	16.81	16.55	16.75			78.3	78.3	###
2005-Jul-04 Mon	16.59	###	###	16.46			###	###	1.2
2005-Jul-01 Fri	###	16.49	16.24	16.46	1,408,778	23,054,651	###	###	1.2
2005-Jun-30 Thu	16.26	16.49	16.26	16.4			65.8	65.8	###
2005-Jun-29 Wed	16.53	16.53	16.2	###			###	###	0.0
2005-Jun-28 Tue	16.45	16.5	###	###			25.7	25.7	0.0
2005-Jun-27 Mon	###	###	16.22	###			41.6	41.6	0.0
2005-Jun-24 Fri	###	16.4	16.25	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###	1,282,959	0	24.5	24.5	0.0
2005-Jun-22 Wed	16.77	16.79	16.56	###	1,065,321	17,764,227	###	###	0.0
2005-Jun-21 Tue	16.87	16.88	16.73	16.8			###	###	1.2
2005-Jun-20 Mon	16.8	16.89	16.76	16.79			###	###	###
2005-Jun-17 Fri	###	16.78	###	16.72	1,488,025	12,484,529	64.5	64.5	1.2
2005-Jun-16 Thu	###	###	16.58	###	2,226,955	18,461,456	32.8	32.8	0.0
2005-Jun-15 Wed	###	16.59	###	16.55	2,678,043	###	82.3	82.3	1.2
2005-Jun-14 Tue	16.46	16.53	###	###			###	###	0.0
2005-Jun-10 Fri	16.28	16.44	16.25	16.44			###	###	1.2
2005-Jun-09 Thu	16.27	###	16.22	16.28	1,627,748	###	###	###	1.2
2005-Jun-08 Wed	16.2	###	###	16.24			###	###	###
2005-Jun-07 Tue	###	###	###	16.24	2,309,626	0	74.3	74.3	###
2005-Jun-06 Mon	###	16.23	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	15.76	15.87	2,311,381	18,213,682	30.2	30.2	###
2005-Jun-02 Thu	15.89	###	15.8	15.87			###	###	###
2005-Jun-01 Wed	###	###	15.58	15.77			72.5	72.5	###
2005-May-31 Tue	15.56	15.8	15.56	###	1,693,150	###	74.6	74.6	0.0
2005-May-30 Mon	###	15.56	###	15.52	789,643	6,143,422	80.7	80.7	1.1
2005-May-27 Fri	15.4	15.5	###	###			25.9	25.9	0.0
2005-May-26 Thu	15.49	15.49	15.24	###	976,155	14,998,621	###	###	0.0
2005-May-25 Wed	15.5	15.56	###	15.48			###	###	1.1
2005-May-24 Tue	###	15.7	15.4	15.44	1,438,978	###	22.2	22.2	1.1
2005-May-23 Mon	15.52	###	15.52	###			###	###	0.0
2005-May-20 Fri	###	###	###	15.46	2,009,346	0	###	###	1.1
2005-May-19 Thu	###	15.24	###	15.21	1,605,058	12,230,541	###	###	###
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	14.73	14.75	14.55	###			35.7	35.7	0.0
2005-May-16 Mon	14.8	14.84	###	14.73	1,631,871	12,108,482	37.4	37.4	1.1
2005-May-13 Fri	14.88	14.88	14.75	14.8	1,279,422	###	###	###	1.1
2005-May-12 Thu	###	###	14.87	###	1,596,257	11,868,170	###	###	0.0
2005-May-11 Wed	###	###	14.84	14.87	1,940,782	###	###	###	1.1
2005-May-10 Tue	###	###	14.79	14.85	2,843,744	21,029,486	###	###	###
2005-May-09 Mon	###	###	14.85	###			30.6	30.6	0.0
2005-May-06 Fri	###	###	###	###	632,246	0	24.0	24.0	0.0
2005-May-05 Thu	14.75	###	###	###	2,697,922	0	###	###	0.0
2005-May-04 Wed	###	###	14.82	14.82			36.1	36.1	1.1
2005-May-03 Tue	15.59	###	15.21	15.26			###	###	###
2005-May-02 Mon	###	15.71	15.46	15.53	1,346,680	###	###	###	###
2005-Apr-29 Fri	15.4	15.5	15.28	15.5			###	###	1.1
2005-Apr-28 Thu	15.58	15.58	15.26	###	5,055,474	###	27.8	27.8	0.0
2005-Apr-27 Wed	15.4	15.45	15.25	15.45	1,154,747	###	74.1	74.1	###
2005-Apr-26 Tue	15.4	15.45	15.25	15.4			###	###	###
2005-Apr-22 Fri	###	###	15.2	###			34.7	34.7	0.0
2005-Apr-21 Thu	###	###	###	###	2,392,147	0	25.0	25.0	0.0
2005-Apr-20 Wed	15.7	15.7	###	15.44	1,836,742	14,418,424	19.9	19.9	1.1
2005-Apr-19 Tue	15.5	###	15.49	15.52	2,135,721	16,541,159	54.9	54.9	1.1
2005-Apr-18 Mon	###	###	15.27	###			26.9	26.9	0.0
2005-Apr-15 Fri	###	###	###	15.7	2,800,172	0	35.9	35.9	###
2005-Apr-14 Thu	15.74	###	15.7	###			###	###	0.0
2005-Apr-13 Wed	###	###	15.83	###	5,273,471	41,739,522	8.9	8.9	0.0
2005-Apr-12 Tue	###	###	16.52	###			72.7	72.7	0.0
2005-Apr-11 Mon	###	###	16.46	16.56			###	###	1.2
2005-Apr-08 Fri	###	16.77	###	16.73			70.8	70.8	###
2005-Apr-07 Thu	16.73	16.75	16.52	###	882,856	###	28.1	28.1	0.0
2005-Apr-06 Wed	###	###	###	16.73			30.2	30.2	###
2005-Apr-05 Tue	###	###	###	16.85	1,388,076	0	83.1	83.1	###
2005-Apr-04 Mon	16.76	16.81	16.57	###			###	###	0.0
2005-Apr-01 Fri	16.82	16.86	16.71	16.75			###	###	###
2005-Mar-31 Thu	###	###	###	16.83	1,446,125	0	###	###	1.2
2005-Mar-30 Wed	16.78	###	16.77	###	1,430,653	11,996,025	85.8	85.8	0.0
2005-Mar-29 Tue	###	###	###	16.78	1,247,222	0	###	###	1.2
2005-Mar-24 Thu	###	###	16.86	###	579,876	4,888,354	###	###	0.0
2005-Mar-23 Wed	###	17.2	###	###			35.3	35.3	0.0
2005-Mar-22 Tue	17.24	###	17.23	17.26	2,105,427	18,138,253	###	###	1.2
2005-Mar-21 Mon	17.21	###	###	###	1,659,189	0	75.4	75.4	0.0
2005-Mar-18 Fri	###	17.2	###	###			###	###	0.0
2005-Mar-17 Thu	16.88	###	16.74	###	1,783,281	###	###	###	0.0
2005-Mar-16 Wed	16.75	###	16.75	16.86			###	###	1.2
2005-Mar-15 Tue	16.8	16.83	###	16.77			34.5	34.5	1.2
2005-Mar-14 Mon	16.41	###	###	###			89.6	89.6	0.0
2005-Mar-11 Fri	16.53	16.55	###	16.42			###	###	1.2
2005-Mar-10 Thu	16.71	16.72	16.54	16.55	1,892,272	31,468,483	###	###	1.2
2005-Mar-09 Wed	###	###	16.75	16.77	1,545,625	###	27.0	27.0	1.2
2005-Mar-08 Tue	16.83	###	16.81	16.89	1,248,840	###	###	###	###
2005-Mar-07 Mon	16.84	###	16.77	16.83	1,084,452	###	33.1	33.1	1.2
2005-Mar-04 Fri	16.81	###	16.77	16.85	1,049,186	8,797,424	69.5	69.5	###
2005-Mar-03 Thu	16.85	###	16.75	16.81	2,004,277	###	###	###	###
2005-Mar-02 Wed	###	###	16.71	16.8	1,206,770	###	###	###	1.2
2005-Mar-01 Tue	16.84	###	16.75	16.88			###	###	1.2
2005-Feb-28 Mon	17.28	###	17.2	###	1,613,928	13,879,780	69.2	69.2	0.0
2005-Feb-25 Fri	###	###	16.86	17.24	2,037,728	17,178,047	83.8	83.8	###
2005-Feb-24 Thu	###	###	16.4	16.86	2,290,270	###	36.5	36.5	1.2
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	17.4	17.45	###	17.25			###	###	1.2
2005-Feb-21 Mon	17.2	17.46	17.2	###	612,029	###	74.1	74.1	0.0
2005-Feb-18 Fri	###	17.25	###	###	969,670	###	36.4	36.4	0.0
2005-Feb-17 Thu	17.29	###	###	###			32.7	32.7	0.0
2005-Feb-16 Wed	###	17.45	17.27	###			73.6	73.6	0.0
2005-Feb-15 Tue	17.24	###	###	###	1,433,756	0	###	###	0.0
2005-Feb-14 Mon	17.55	17.55	###	17.25			###	###	1.2
2005-Feb-11 Fri	17.24	17.5	17.24	17.45			75.8	75.8	###
2005-Feb-10 Thu	17.45	17.5	###	17.23			###	###	###
2005-Feb-09 Wed	17.44	17.49	###	###			35.0	35.0	0.0
2005-Feb-08 Tue	17.45	17.49	###	###	1,706,620	###	###	###	0.0
2005-Feb-07 Mon	###	17.47	17.28	17.43	1,192,683	###	74.8	74.8	1.2
2005-Feb-04 Fri	17.2	###	17.2	17.24	1,341,271	###	###	###	###
2005-Feb-03 Thu	###	17.45	###	###			23.8	23.8	0.0
2005-Feb-02 Wed	17.74	17.74	17.47	17.5			###	###	1.3
2005-Feb-01 Tue	###	###	17.53	###			###	###	0.0
2005-Jan-31 Mon	###	###	17.72	17.72	715,841	6,342,351	###	###	1.3
2005-Jan-28 Fri	###	###	###	17.8	3,746,642	0	###	###	###
2005-Jan-27 Thu	17.87	###	17.75	17.85			###	###	1.3
2005-Jan-25 Tue	17.46	17.74	17.46	###	822,885	14,482,776	82.8	82.8	0.0
2005-Jan-24 Mon	###	17.49	###	###			35.4	35.4	0.0
2005-Jan-21 Fri	17.25	17.47	17.22	17.28			68.4	68.4	1.2
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	17.75	###	###	###			###	###	0.0
2005-Jan-18 Tue	17.84	###	17.52	###			###	###	0.0
2005-Jan-17 Mon	17.8	17.84	17.76	17.8	449,241	7,996,489	###	###	###
2005-Jan-14 Fri	17.75	17.8	###	17.7	613,284	5,458,227	33.2	33.2	1.3
2005-Jan-13 Thu	###	17.8	###	17.76			###	###	1.3
2005-Jan-12 Wed	###	###	17.41	17.5	481,250	4,189,281	28.0	28.0	1.3
2005-Jan-11 Tue	17.8	17.87	###	###			24.8	24.8	0.0
2005-Jan-10 Mon	###	17.79	###	17.79			###	###	###
2005-Jan-07 Fri	17.45	17.55	17.42	17.5	1,451,079	###	###	###	1.3
2005-Jan-06 Thu	###	17.45	###	17.45			73.6	73.6	###
2005-Jan-05 Wed	17.25	17.41	17.25	###	855,950	###	###	###	0.0
2005-Jan-04 Tue	17.25	17.49	17.25	###	564,126	###	76.7	76.7	0.0
2004-Dec-31 Fri	17.28	17.42	17.21	17.29	401,255	###	67.6	67.6	###
2004-Dec-30 Thu	###	###	17.27	17.28			21.0	21.0	1.2
2004-Dec-29 Wed	17.5	17.5	17.22	17.29			14.4	14.4	###
2004-Dec-24 Fri	17.45	17.5	###	17.5	262,358	###	69.7	69.7	1.3
2004-Dec-23 Thu	17.4	17.48	17.25	###	423,075	###	31.2	31.2	0.0
2004-Dec-22 Wed	17.5	17.5	17.27	###	392,274	6,819,683	###	###	0.0
2004-Dec-21 Tue	###	17.2	###	###			32.4	32.4	0.0
2004-Dec-20 Mon	17.25	###	###	###	789,857	0	30.6	30.6	0.0
2004-Dec-17 Fri	###	17.47	17.23	17.25	1,383,556	###	###	###	1.2
2004-Dec-16 Thu	17.45	17.49	17.4	17.4	1,625,646	###	32.9	32.9	1.2
2004-Dec-15 Wed	###	17.48	###	###			72.1	72.1	0.0
2004-Dec-14 Tue	###	###	###	###			29.0	29.0	0.0
2004-Dec-13 Mon	17.4	17.46	###	17.29	494,148	###	###	###	###
2004-Dec-10 Fri	###	17.24	###	17.24	709,859	6,118,984	###	###	###
2004-Dec-09 Thu	17.25	17.25	###	###			27.8	27.8	0.0
2004-Dec-08 Wed	17.58	17.58	###	17.25			###	###	1.2
2004-Dec-07 Tue	###	17.87	###	###	1,850,672	16,535,754	###	###	0.0
2004-Dec-06 Mon	###	17.8	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	742,728	0	86.4	86.4	0.0
2004-Dec-02 Thu	###	17.2	###	###			29.0	29.0	0.0
2004-Dec-01 Wed	16.87	###	16.87	###			###	###	0.0
2004-Nov-30 Tue	###	###	16.8	16.87	1,113,922	9,356,944	32.8	32.8	###
2004-Nov-29 Mon	16.72	###	16.72	###	957,444	###	###	###	0.0
2004-Nov-26 Fri	16.8	16.82	###	###			30.5	30.5	0.0
2004-Nov-25 Thu	###	16.79	16.55	16.75	1,253,951	###	71.5	71.5	###
2004-Nov-24 Wed	###	16.55	###	16.42	1,924,889	15,928,456	66.8	66.8	1.2
2004-Nov-23 Tue	###	###	16.21	###	2,219,529	17,989,282	65.0	65.0	0.0
2004-Nov-22 Mon	16.28	16.4	###	16.2	2,221,341	###	###	###	1.2
2004-Nov-19 Fri	16.25	16.45	16.25	16.4			###	###	###
2004-Nov-18 Thu	###	###	###	16.22	579,947	0	###	###	1.2
2004-Nov-17 Wed	16.26	16.26	###	###	439,955	###	27.5	27.5	0.0
2004-Nov-16 Tue	16.24	16.26	###	16.26	921,084	###	74.8	74.8	###
2004-Nov-15 Mon	###	###	###	16.25	538,658	0	###	###	###
2004-Nov-12 Fri	###	16.21	###	###			21.2	21.2	0.0
2004-Nov-11 Thu	###	16.21	###	###	836,241	###	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	15.76	###	895,926	###	32.7	32.7	0.0
2004-Nov-08 Mon	15.7	###	15.7	15.86	1,148,355	9,014,586	77.8	77.8	1.1
2004-Nov-05 Fri	15.52	15.76	15.47	15.76			79.9	79.9	1.1
2004-Nov-04 Thu	15.49	15.52	###	15.42	864,824	###	29.0	29.0	###
2004-Nov-03 Wed	15.49	15.49	###	15.49	2,078,075	###	66.4	66.4	###
2004-Nov-02 Tue	###	15.5	###	15.5	796,780	6,175,045	###	###	1.1
2004-Nov-01 Mon	###	###	###	###	623,382	0	82.0	82.0	0.0
2004-Oct-29 Fri	###	###	###	###	1,639,488	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###	1,071,841	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	2,610,622	0	###	###	0.0
2004-Oct-25 Mon	14.85	###	14.84	###			###	###	0.0
2004-Oct-22 Fri	14.77	###	14.77	###			75.7	75.7	0.0
2004-Oct-21 Thu	###	###	14.72	14.77			###	###	1.1
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	14.74	14.87	14.73	14.86	730,975	###	###	###	###
2004-Oct-18 Mon	14.85	14.85	14.72	14.79			###	###	###
2004-Oct-15 Fri	###	###	14.73	14.87	651,044	###	###	###	1.1
2004-Oct-14 Thu	14.73	###	14.72	###	1,561,747	11,494,457	###	###	0.0
2004-Oct-13 Wed	14.71	14.78	14.7	14.73			67.0	67.0	1.1
2004-Oct-12 Tue	14.78	14.89	###	14.76			###	###	1.1
2004-Oct-11 Mon	###	###	14.86	###	336,527	###	28.4	28.4	0.0
2004-Oct-08 Fri	14.86	###	14.86	###	1,162,175	###	###	###	0.0
2004-Oct-07 Thu	###	###	14.81	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	###			26.4	26.4	0.0
2004-Oct-04 Mon	###	###	###	###	304,186	0	73.0	73.0	0.0
2004-Oct-01 Fri	###	15.2	###	###	937,388	7,124,148	###	###	0.0
2004-Sep-30 Thu	###	15.25	###	15.25	1,209,186	9,220,043	###	###	###
2004-Sep-29 Wed	###	###	###	###			67.0	67.0	0.0
2004-Sep-28 Tue	###	###	###	###			68.9	68.9	0.0
2004-Sep-27 Mon	###	###	###	###	727,475	0	###	###	0.0
2004-Sep-24 Fri	14.75	###	14.72	###			###	###	0.0
2004-Sep-23 Thu	###	14.8	###	14.75			###	###	###
2004-Sep-22 Wed	14.75	14.75	###	14.71			28.6	28.6	###
2004-Sep-21 Tue	14.75	14.8	###	14.77			###	###	1.1
2004-Sep-20 Mon	14.71	14.82	14.7	14.75			73.5	73.5	###
2004-Sep-17 Fri	14.73	14.86	14.72	14.8	871,526	###	###	###	1.1
2004-Sep-16 Thu	14.74	###	###	14.73			23.7	23.7	1.1
2004-Sep-15 Wed	14.85	###	14.85	14.88			74.5	74.5	1.1
2004-Sep-14 Tue	14.84	14.87	14.75	14.83			###	###	###
2004-Sep-13 Mon	14.59	14.75	14.55	14.74	1,088,580	###	###	###	1.1
2004-Sep-10 Fri	14.53	14.58	14.48	14.53			###	###	1.0
2004-Sep-09 Thu	14.5	###	14.5	14.53			71.8	71.8	1.0
2004-Sep-08 Wed	14.55	14.55	14.47	14.5	1,400,848	###	31.3	31.3	1.0
2004-Sep-07 Tue	14.49	14.53	14.46	14.5	1,866,722	###	###	###	1.0
2004-Sep-06 Mon	14.5	14.54	14.49	14.54			###	###	1.0
2004-Sep-03 Fri	14.54	14.54	14.42	14.5	1,285,588	###	###	###	1.0
2004-Sep-02 Thu	###	###	14.51	14.55			32.8	32.8	###
2004-Sep-01 Wed	###	14.74	14.55	###	4,197,321	###	###	###	0.0
2004-Aug-31 Tue	###	###	###	###			73.9	73.9	0.0
2004-Aug-30 Mon	14.8	###	14.8	###			###	###	0.0
2004-Aug-27 Fri	14.59	14.79	14.56	14.79	2,168,280	###	77.7	77.7	###
2004-Aug-26 Thu	###	14.8	###	14.52			23.8	23.8	1.0
2004-Aug-25 Wed	14.77	14.77	14.48	14.55			18.3	18.3	###
2004-Aug-24 Tue	14.77	14.8	14.75	14.75			29.9	29.9	###
2004-Aug-23 Mon	14.82	14.83	14.74	14.78			28.2	28.2	1.1
2004-Aug-20 Fri	###	###	14.55	14.8			###	###	1.1
2004-Aug-19 Thu	14.48	###	14.48	###	656,681	4,754,370	###	###	0.0
2004-Aug-18 Wed	14.49	14.5	14.42	14.48	660,558	###	###	###	1.0
2004-Aug-17 Tue	14.45	###	14.41	14.48			###	###	1.0
2004-Aug-16 Mon	14.4	14.49	###	14.43			79.4	79.4	###
2004-Aug-13 Fri	###	###	14.28	###	911,973	6,511,487	###	###	0.0
2004-Aug-12 Thu	###	###	14.23	###			74.7	74.7	0.0
2004-Aug-11 Wed	###	14.24	###	14.23			###	###	###
2004-Aug-10 Tue	###	14.25	###	###			36.0	36.0	0.0
2004-Aug-09 Mon	###	###	###	###			18.1	18.1	0.0
2004-Aug-06 Fri	14.24	14.43	###	###	1,361,627	###	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			81.1	81.1	0.0
2004-Aug-04 Wed	###	###	###	###	666,548	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	650,282	0	72.9	72.9	0.0
2004-Aug-02 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jul-30 Fri	###	###	13.83	###	3,814,676	26,378,484	66.8	66.8	0.0
2004-Jul-29 Thu	13.75	###	13.75	13.83	1,225,487	8,425,223	###	###	1.0
2004-Jul-28 Wed	13.75	13.8	###	13.75	1,622,423	###	###	###	1.0
2004-Jul-27 Tue	13.75	13.76	###	13.72	2,303,286	###	###	###	###
2004-Jul-26 Mon	###	###	13.51	###			###	###	0.0
2004-Jul-23 Fri	13.7	13.8	###	###			33.6	33.6	0.0
2004-Jul-22 Thu	13.88	13.88	###	13.7	2,647,925	###	###	###	1.0
2004-Jul-21 Wed	13.88	###	13.8	###			78.0	78.0	0.0
2004-Jul-20 Tue	###	###	13.8	13.85	1,146,553	###	32.1	32.1	###
2004-Jul-19 Mon	###	###	###	###			26.1	26.1	0.0
2004-Jul-16 Fri	###	###	###	###			26.5	26.5	0.0
2004-Jul-15 Thu	13.82	###	13.82	###	987,586	###	84.9	84.9	0.0
2004-Jul-14 Wed	###	###	13.7	13.85	2,284,142	15,646,372	36.1	36.1	###
2004-Jul-13 Tue	###	###	13.89	###	1,450,281	###	31.7	31.7	0.0
2004-Jul-12 Mon	###	###	###	###	769,551	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			71.5	71.5	0.0
2004-Jul-08 Thu	###	###	###	###	1,601,683	0	22.7	22.7	0.0
2004-Jul-07 Wed	###	14.2	###	###			###	###	0.0
2004-Jul-06 Tue	14.28	14.28	###	###			###	###	0.0
2004-Jul-05 Mon	14.2	###	14.2	14.28			###	###	###
2004-Jul-02 Fri	14.25	###	###	###	657,552	0	25.0	25.0	0.0
2004-Jul-01 Thu	14.23	###	14.22	14.28	1,122,483	7,980,854	###	###	###
2004-Jun-30 Wed	14.2	14.26	###	14.24			###	###	1.0
2004-Jun-29 Tue	###	###	###	###	542,174	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###	656,722	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###			76.9	76.9	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	14.2	14.2	###	###			23.5	23.5	0.0
2004-Jun-22 Tue	###	14.2	###	###	1,360,457	9,659,244	74.4	74.4	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###	4,718,444	0	30.3	30.3	0.0
2004-Jun-17 Thu	###	###	13.83	###			69.2	69.2	0.0
2004-Jun-16 Wed	13.7	###	13.7	13.86			81.4	81.4	###
2004-Jun-15 Tue	###	13.7	13.57	13.7	593,171	8,087,886	###	###	1.0
2004-Jun-14 Mon	13.5	###	13.5	###	1,344,120	###	###	###	0.0
2004-Jun-11 Fri	13.5	###	13.5	###	1,344,120	###	###	###	0.0
2004-Jun-10 Thu	13.53	13.54	13.46	13.5	964,081	###	29.7	29.7	1.0
2004-Jun-09 Wed	13.5	13.52	13.47	13.51	2,227,059	###	75.9	75.9	###
2004-Jun-08 Tue	13.55	13.55	13.46	13.48	1,422,972	###	32.4	32.4	1.0
2004-Jun-07 Mon	13.48	13.5	13.45	13.5	1,286,684	###	###	###	1.0
2004-Jun-04 Fri	13.48	13.48	13.4	13.45	3,124,142	###	29.4	29.4	###
2004-Jun-03 Thu	###	###	13.43	13.45			###	###	###
2004-Jun-02 Wed	13.55	###	13.52	###	1,917,547	###	###	###	0.0
2004-Jun-01 Tue	13.5	13.5	13.45	13.49	1,265,789	###	###	###	###
2004-May-31 Mon	13.4	13.55	13.4	13.5	2,590,484	34,906,771	78.5	78.5	1.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	13.55	13.59	13.49	13.56			###	###	1.0
2004-May-26 Wed	13.24	###	13.22	###	1,467,972	###	74.0	74.0	0.0
2004-May-25 Tue	13.25	13.29	13.22	13.24			###	###	0.9
2004-May-24 Mon	13.27	13.29	###	13.21	465,540	###	30.4	30.4	###
2004-May-21 Fri	###	13.26	###	13.25			72.6	72.6	###
2004-May-20 Thu	###	###	###	###			74.1	74.1	0.0
2004-May-19 Wed	###	###	###	###	1,359,885	0	###	###	0.0
2004-May-18 Tue	12.88	###	12.85	###	2,725,748	###	###	###	0.0
2004-May-17 Mon	12.89	###	12.8	###	1,705,825	10,917,280	###	###	0.0
2004-May-14 Fri	###	###	12.79	###	1,342,686	8,586,476	17.7	17.7	0.0
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	###	13.2	###	###			###	###	0.0
2004-May-11 Tue	###	13.2	###	###			72.2	72.2	0.0
2004-May-10 Mon	13.25	13.29	###	13.25	1,331,421	###	83.3	83.3	###
2004-May-07 Fri	13.25	13.27	###	13.27			###	###	0.9
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	13.24	###	13.22	1,705,786	###	77.9	77.9	0.9
2004-May-04 Tue	###	###	###	###	1,930,654	0	77.8	77.8	0.0
2004-May-03 Mon	###	###	###	###	1,617,787	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	13.25	###	13.2	4,435,741	29,386,784	89.5	89.5	0.9
2004-Apr-28 Wed	12.82	13.2	12.77	###	2,236,959	###	###	###	0.0
2004-Apr-27 Tue	12.88	###	12.76	12.77	1,881,877	12,006,375	###	###	0.9
2004-Apr-26 Mon	12.89	###	12.75	12.88			29.2	29.2	###
2004-Apr-23 Fri	12.4	###	12.4	12.88	2,551,179	###	###	###	###
2004-Apr-22 Thu	12.25	12.26	###	###			38.0	38.0	0.0
2004-Apr-21 Wed	###	12.4	12.29	12.29	695,345	###	34.9	34.9	0.9
2004-Apr-20 Tue	###	12.4	###	###			###	###	0.0
2004-Apr-19 Mon	12.44	12.44	###	###			###	###	0.0
2004-Apr-16 Fri	12.29	12.4	12.28	12.4	808,358	###	###	###	0.9
2004-Apr-15 Thu	12.22	###	12.21	12.28	1,105,642	6,749,944	###	###	0.9
2004-Apr-14 Wed	12.2	12.28	###	12.22	1,684,646	10,343,726	74.2	74.2	0.9
2004-Apr-13 Tue	12.28	###	###	12.21	551,842	0	34.0	34.0	0.9
2004-Apr-08 Thu	12.25	12.4	12.21	12.28	722,687	###	72.4	72.4	0.9
2004-Apr-07 Wed	12.5	12.5	###	12.44			33.6	33.6	0.9
2004-Apr-06 Tue	###	###	###	12.5	973,881	0	###	###	0.9
2004-Apr-05 Mon	12.25	12.26	###	12.2	655,257	4,016,725	30.3	30.3	###
2004-Apr-02 Fri	12.24	###	12.2	12.2			32.3	32.3	###
2004-Apr-01 Thu	12.28	###	12.22	12.29	617,372	3,772,142	###	###	0.9
2004-Mar-31 Wed	###	###	12.22	12.27	603,875	3,689,676	###	###	###
2004-Mar-30 Tue	###	###	12.29	###			###	###	0.0
2004-Mar-29 Mon	###	###	12.26	12.28	599,951	###	35.4	35.4	0.9
2004-Mar-26 Fri	###	###	12.25	###	1,589,654	###	67.9	67.9	0.0
2004-Mar-25 Thu	###	12.25	###	12.25			###	###	0.9
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###	387,841	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###	768,653	0	###	###	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	11.84	###			70.6	70.6	0.0
2004-Mar-16 Tue	11.79	11.89	###	11.84	2,047,571	###	###	###	0.8
2004-Mar-15 Mon	11.89	11.89	###	11.74			###	###	0.8
2004-Mar-12 Fri	11.75	11.86	11.75	11.81			73.9	73.9	###
2004-Mar-11 Thu	11.72	11.85	11.72	11.85	3,313,023	39,043,976	81.6	81.6	###
2004-Mar-10 Wed	11.72	11.75	###	11.7			###	###	0.8
2004-Mar-09 Tue	11.49	11.72	11.48	11.7	2,213,452	25,676,043	84.5	84.5	0.8
2004-Mar-08 Mon	11.51	11.51	11.45	11.47			29.7	29.7	###
2004-Mar-05 Fri	16.81	###	16.77	16.85	1,049,186	8,797,424	70.1	70.1	###
2004-Mar-04 Thu	11.5	11.52	11.46	11.46			30.5	30.5	0.8
2004-Mar-03 Wed	11.52	11.56	11.48	11.52			71.3	71.3	0.8
2004-Mar-02 Tue	11.47	11.56	11.45	11.5	927,775	10,674,051	###	###	###
2004-Mar-01 Mon	11.44	11.5	###	11.5	1,489,342	###	###	###	###
2004-Feb-27 Fri	11.54	11.57	###	###	3,097,551	###	###	###	0.0
2004-Feb-26 Thu	11.45	11.51	11.41	11.5			75.9	75.9	###
2004-Feb-25 Wed	###	###	###	11.4	7,863,847	0	20.5	20.5	0.8
2004-Feb-24 Tue	###	###	###	###			36.5	36.5	0.0
2004-Feb-23 Mon	###	###	###	###	3,301,185	0	###	###	0.0
2004-Feb-20 Fri	###	###	11.82	11.85			###	###	###
2004-Feb-19 Thu	11.52	###	11.42	###	3,386,050	19,334,345	92.9	92.9	0.0
2004-Feb-18 Wed	11.5	###	11.5	11.51			66.3	66.3	0.8
2004-Feb-17 Tue	11.4	11.5	###	11.47			71.4	71.4	###
2004-Feb-16 Mon	###	###	###	###	608,953	0	33.2	33.2	0.0
2004-Feb-13 Fri	###	11.42	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	11.29	###			###	###	0.0
2004-Feb-11 Wed	###	###	11.26	11.27	660,449	3,718,327	###	###	###
2004-Feb-10 Tue	11.23	###	11.23	###			###	###	0.0
2004-Feb-09 Mon	###	###	11.23	11.23	592,557	###	25.8	25.8	0.8
2004-Feb-06 Fri	11.26	###	11.26	###	1,973,975	11,113,479	###	###	0.0
2004-Feb-05 Thu	11.23	11.26	11.22	11.23			74.1	74.1	0.8
2004-Feb-04 Wed	###	###	11.22	11.23	757,786	4,251,179	32.4	32.4	0.8
2004-Feb-03 Tue	11.27	###	11.22	11.29	736,078	###	76.1	76.1	###
2004-Feb-02 Mon	11.22	###	11.21	11.27			75.6	75.6	###
2004-Jan-30 Fri	11.29	###	11.22	11.22			###	###	###
2004-Jan-29 Thu	11.22	###	11.21	11.29			###	###	###
2004-Jan-28 Wed	11.2	###	###	###	1,344,181	0	###	###	0.0
2004-Jan-27 Tue	11.28	11.28	11.2	11.24	1,417,954	###	39.0	39.0	0.8
2004-Jan-23 Fri	11.2	11.27	11.2	11.24	874,355	9,823,378	67.2	67.2	0.8
2004-Jan-22 Thu	11.2	11.22	###	###	804,970	4,515,881	32.2	32.2	0.0
2004-Jan-21 Wed	11.27	###	###	11.2	1,625,885	0	28.7	28.7	0.8
2004-Jan-20 Tue	###	###	11.23	11.25	880,140	4,941,986	###	###	###
2004-Jan-19 Mon	###	###	11.28	###	1,313,148	7,406,154	###	###	0.0
2004-Jan-16 Fri	11.29	###	11.26	###			###	###	0.0
2004-Jan-15 Thu	###	###	11.24	###			###	###	0.0
2004-Jan-14 Wed	###	11.4	###	###	878,825	###	33.8	33.8	0.0
2004-Jan-13 Tue	###	11.51	11.24	11.51	2,007,324	###	###	###	0.8
2004-Jan-12 Mon	11.23	11.28	11.22	11.28	781,140	8,787,825	###	###	0.8
2004-Jan-09 Fri	###	###	11.25	11.29	883,222	4,968,123	34.0	34.0	###
2004-Jan-08 Thu	11.22	###	11.22	11.28	531,041	2,979,140	74.0	74.0	0.8
2004-Jan-07 Wed	11.29	###	11.22	11.29			###	###	###
2004-Jan-06 Tue	###	11.29	###	11.27			###	###	###
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	11.23	11.25	###	11.2	323,775	###	###	###	0.8
2003-Dec-31 Wed	11.26	11.29	11.21	11.23			###	###	0.8
2003-Dec-30 Tue	11.2	###	11.2	###			###	###	0.0
2003-Dec-29 Mon	11.23	11.25	###	11.23			###	###	0.8
2003-Dec-24 Wed	11.24	11.25	###	11.2			21.6	21.6	0.8
2003-Dec-23 Tue	###	11.25	###	11.21	636,247	3,578,889	###	###	###
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	4,862,780	0	25.7	25.7	0.0
2003-Dec-18 Thu	###	###	###	###	1,952,678	0	38.0	38.0	0.0
2003-Dec-17 Wed	###	###	###	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	###	1,090,189	0	###	###	0.0
2003-Dec-15 Mon	###	11.2	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			73.1	73.1	0.0
2003-Dec-11 Thu	###	###	###	###			77.0	77.0	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	11.27	11.27	###	###	2,460,248	###	###	###	0.0
2003-Dec-08 Mon	11.25	11.29	11.2	11.2			###	###	0.8
2003-Dec-05 Fri	11.2	11.28	###	11.24			72.9	72.9	0.8
2003-Dec-04 Thu	###	11.24	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	2,419,851	0	###	###	0.0
2003-Dec-01 Mon	###	11.21	###	###			###	###	0.0
2003-Nov-28 Fri	11.26	11.26	###	###			25.8	25.8	0.0
2003-Nov-27 Thu	###	###	11.24	11.25			30.3	30.3	###
2003-Nov-26 Wed	11.2	11.29	11.2	11.29	1,127,678	###	72.0	72.0	###
2003-Nov-25 Tue	11.28	11.29	###	###	1,291,640	###	26.5	26.5	0.0
2003-Nov-24 Mon	11.24	11.24	###	###	1,039,055	5,839,489	35.8	35.8	0.0
2003-Nov-21 Fri	11.2	11.21	###	11.2			###	###	0.8
2003-Nov-20 Thu	11.21	11.25	11.2	11.22	1,047,226	###	###	###	###
2003-Nov-19 Wed	###	11.21	###	11.2			72.8	72.8	0.8
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	11.22	11.24	###	###	1,480,126	###	###	###	0.0
2003-Nov-14 Fri	11.27	11.27	###	11.2			###	###	0.8
2003-Nov-13 Thu	11.2	11.28	###	11.28			75.5	75.5	0.8
2003-Nov-12 Wed	###	###	###	###	1,739,352	0	74.7	74.7	0.0
2003-Nov-11 Tue	###	###	###	###	2,470,870	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###	2,213,522	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	11.2	###	###			80.6	80.6	0.0
2003-Nov-05 Wed	11.8	11.8	11.55	11.58			###	###	0.8
2003-Nov-04 Tue	11.8	11.84	###	11.8	1,433,354	8,485,455	75.7	75.7	0.8
2003-Nov-03 Mon	###	###	11.51	11.58	1,339,982	###	###	###	0.8
2003-Oct-31 Fri	###	###	11.54	11.59			37.8	37.8	0.8
2003-Oct-30 Thu	11.5	###	11.47	###			###	###	0.0
2003-Oct-29 Wed	###	###	11.47	11.58	2,416,580	13,859,086	33.9	33.9	0.8
2003-Oct-28 Tue	11.7	11.7	###	###			39.6	39.6	0.0
2003-Oct-27 Mon	###	11.71	###	###			###	###	0.0
2003-Oct-24 Fri	11.7	11.77	###	11.7	850,429	5,004,774	74.3	74.3	0.8
2003-Oct-23 Thu	11.81	11.81	###	###	2,273,856	###	28.8	28.8	0.0
2003-Oct-22 Wed	11.79	11.85	11.76	11.81	1,609,781	###	71.9	71.9	###
2003-Oct-21 Tue	11.76	11.82	11.75	11.79			###	###	0.8
2003-Oct-20 Mon	11.78	11.82	11.72	11.76			34.9	34.9	0.8
2003-Oct-17 Fri	###	###	11.74	11.8			19.0	19.0	0.8
2003-Oct-16 Thu	11.8	###	11.77	11.85	3,848,820	###	###	###	###
2003-Oct-15 Wed	11.8	11.89	11.76	11.84			73.2	73.2	0.8
2003-Oct-14 Tue	11.85	11.87	11.75	11.78			###	###	###
2003-Oct-13 Mon	###	11.88	###	11.88			80.0	80.0	0.8
2003-Oct-10 Fri	11.7	11.71	###	###			###	###	0.0
2003-Oct-09 Thu	11.7	11.71	###	11.7	1,163,487	###	###	###	0.8
2003-Oct-08 Wed	11.85	11.88	###	11.75	1,781,874	###	###	###	###
2003-Oct-07 Tue	11.85	###	11.81	11.85			###	###	###
2003-Oct-06 Mon	###	###	11.81	###	288,052	1,700,947	###	###	0.0
2003-Oct-03 Fri	###	###	11.85	###			###	###	0.0
2003-Oct-02 Thu	11.8	###	11.8	###	2,633,870	###	73.4	73.4	0.0
2003-Oct-01 Wed	###	11.8	11.59	11.77	2,425,759	28,369,251	82.5	82.5	###
2003-Sep-30 Tue	11.57	###	11.5	11.56	1,670,251	9,603,943	32.2	32.2	0.8
2003-Sep-29 Mon	11.46	11.57	11.44	11.55	1,022,589	11,764,886	###	###	0.8
2003-Sep-26 Fri	###	###	11.51	11.56			###	###	0.8
2003-Sep-25 Thu	11.51	11.58	11.46	11.55	2,409,151	###	###	###	0.8
2003-Sep-24 Wed	###	11.76	11.57	###			30.7	30.7	0.0
2003-Sep-23 Tue	###	11.7	###	###	1,275,626	###	###	###	0.0
2003-Sep-22 Mon	11.7	11.76	11.54	11.57			###	###	###
2003-Sep-19 Fri	11.77	###	11.76	11.82	2,229,348	###	###	###	0.8
2003-Sep-18 Thu	###	11.75	11.53	11.73	2,303,542	26,813,228	###	###	0.8
2003-Sep-17 Wed	11.4	11.5	###	11.5	1,982,129	11,397,241	76.2	76.2	###
2003-Sep-16 Tue	###	11.43	###	###	1,409,378	###	###	###	0.0
2003-Sep-15 Mon	###	###	11.22	11.26			###	###	0.8
2003-Sep-12 Fri	11.27	###	11.25	###			###	###	0.0
2003-Sep-11 Thu	###	###	11.24	11.24			34.6	34.6	0.8
2003-Sep-10 Wed	###	11.4	###	###			###	###	0.0
2003-Sep-09 Tue	11.47	11.54	###	###	1,229,275	###	###	###	0.0
2003-Sep-08 Mon	11.5	11.51	11.43	11.47			###	###	###
2003-Sep-05 Fri	###	11.47	11.29	11.4	1,718,555	19,557,155	###	###	0.8
2003-Sep-04 Thu	11.2	###	###	11.23			###	###	0.8
2003-Sep-03 Wed	###	11.4	###	###			###	###	0.0
2003-Sep-02 Tue	11.25	###	###	###	2,933,576	0	71.8	71.8	0.0
2003-Sep-01 Mon	11.2	###	###	11.27			###	###	###
2003-Aug-29 Fri	11.59	11.59	11.43	11.51			30.2	30.2	0.8
2003-Aug-28 Thu	11.55	###	11.53	11.55	2,728,779	###	###	###	0.8
2003-Aug-27 Wed	###	11.54	###	11.53	1,096,670	6,327,785	79.4	79.4	###
2003-Aug-26 Tue	###	###	11.28	###	1,400,171	###	###	###	0.0
2003-Aug-25 Mon	###	###	11.28	###			###	###	0.0
2003-Aug-22 Fri	11.44	11.45	###	###			###	###	0.0
2003-Aug-21 Thu	###	11.48	###	11.4	2,162,546	###	###	###	0.8
2003-Aug-20 Wed	11.4	11.53	###	11.4			###	###	0.8
2003-Aug-19 Tue	###	11.43	###	11.41			###	###	###
2003-Aug-18 Mon	###	11.29	###	11.26	2,503,483	###	###	###	0.8
2003-Aug-15 Fri	###	###	###	###	1,415,924	0	###	###	0.0
2003-Aug-14 Thu	10.75	###	10.75	###			###	###	0.0
2003-Aug-13 Wed	10.53	10.84	10.53	###	2,956,526	31,590,480	78.5	78.5	0.0
2003-Aug-12 Tue	###	###	###	10.49	2,092,978	0	###	###	###
2003-Aug-11 Mon	###	###	10.5	10.5			###	###	0.8
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	10.57	10.59	1,393,122	7,362,649	30.8	30.8	###
2003-Aug-06 Wed	###	###	10.55	10.58			###	###	0.8
2003-Aug-05 Tue	###	###	###	###	1,035,575	0	###	###	0.0
2003-Aug-04 Mon	###	10.72	###	###	552,821	2,963,120	###	###	0.0
2003-Aug-01 Fri	10.52	###	10.52	###	878,276	###	75.8	75.8	0.0
2003-Jul-31 Thu	10.54	10.55	10.5	10.52	3,603,556	37,927,426	26.5	26.5	###
2003-Jul-30 Wed	10.57	10.59	10.51	10.51			26.5	26.5	###
2003-Jul-29 Tue	###	###	10.54	10.57	1,710,255	9,013,043	26.8	26.8	0.8
2003-Jul-28 Mon	###	###	10.56	10.59			###	###	###
2003-Jul-25 Fri	###	###	10.59	###			25.5	25.5	0.0
2003-Jul-24 Thu	###	###	###	###	1,231,359	0	69.0	69.0	0.0
2003-Jul-23 Wed	10.7	10.72	###	###	1,059,145	###	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			33.9	33.9	0.0
2003-Jul-21 Mon	10.72	10.78	###	###			###	###	0.0
2003-Jul-18 Fri	10.71	10.74	10.7	10.71	1,306,522	###	###	###	###
2003-Jul-17 Thu	10.77	10.79	10.72	10.75	2,707,488	###	31.6	31.6	0.8
2003-Jul-16 Wed	10.75	10.82	10.73	10.77	1,226,675	13,217,423	64.6	64.6	###
2003-Jul-15 Tue	10.7	10.79	###	10.72	1,580,122	8,524,758	69.3	69.3	0.8
2003-Jul-14 Mon	10.75	10.84	10.71	10.71			###	###	###
2003-Jul-11 Fri	10.7	10.75	###	10.74	2,079,750	11,178,656	###	###	0.8
2003-Jul-10 Thu	10.76	10.77	###	10.73			###	###	###
2003-Jul-09 Wed	10.79	10.79	###	10.77			28.5	28.5	###
2003-Jul-08 Tue	10.82	10.88	10.76	10.8			32.5	32.5	###
2003-Jul-07 Mon	10.73	10.84	10.73	10.78	473,851	5,110,483	###	###	0.8
2003-Jul-04 Fri	10.75	10.75	###	10.71			###	###	###
2003-Jul-03 Thu	10.8	10.81	###	10.78	908,186	4,908,745	30.2	30.2	0.8
2003-Jul-02 Wed	10.76	10.81	###	10.8	1,194,120	###	###	###	###
2003-Jul-01 Tue	10.76	10.79	###	10.79			###	###	###
2003-Jun-30 Mon	10.8	###	10.74	10.77			33.7	33.7	###
2003-Jun-27 Fri	10.8	###	10.75	10.8	851,728	###	###	###	###
2003-Jun-25 Wed	10.83	###	###	10.78	1,020,076	0	###	###	0.8
2003-Jun-24 Tue	###	###	10.81	10.82	1,278,552	6,910,573	###	###	0.8
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	10.85	###	10.85	###			###	###	0.0
2003-Jun-19 Thu	10.75	10.85	10.72	10.84			###	###	0.8
2003-Jun-18 Wed	###	10.71	###	10.71	1,629,159	8,724,146	74.7	74.7	###
2003-Jun-17 Tue	###	10.75	###	###			###	###	0.0
2003-Jun-16 Mon	10.44	###	10.43	10.59			###	###	###
2003-Jun-13 Fri	10.4	10.46	###	10.43			###	###	0.7
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	10.27	###	1,530,688	7,860,082	###	###	0.0
2003-Jun-10 Tue	10.28	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###	2,270,475	0	85.8	85.8	0.0
2003-Jun-05 Thu	###	###	###	###			30.9	30.9	0.0
2003-Jun-04 Wed	###	###	###	###			79.8	79.8	0.0
2003-Jun-03 Tue	10.2	10.2	###	###	2,348,878	11,979,277	20.1	20.1	0.0
2003-Jun-02 Mon	10.28	###	###	10.2	1,796,226	0	25.6	25.6	0.7
2003-May-30 Fri	10.4	10.43	10.28	10.28	982,125	###	###	###	0.7
2003-May-29 Thu	###	10.49	10.29	###			###	###	0.0
2003-May-28 Wed	###	###	10.21	###			###	###	0.0
2003-May-27 Tue	###	10.4	10.25	10.27			27.4	27.4	###
2003-May-26 Mon	###	10.4	###	###	643,628	###	###	###	0.0
2003-May-23 Fri	###	10.4	###	###	1,266,943	###	74.4	74.4	0.0
2003-May-22 Thu	###	###	10.23	10.28			26.5	26.5	0.7
2003-May-21 Wed	10.4	10.4	10.29	###			###	###	0.0
2003-May-20 Tue	###	10.46	###	###	457,178	2,391,040	29.5	29.5	0.0
2003-May-19 Mon	###	10.45	10.29	###			78.0	78.0	0.0
2003-May-16 Fri	###	###	###	###	2,164,545	0	###	###	0.0
2003-May-15 Thu	10.76	10.85	10.51	10.51	1,520,956	###	###	###	###
2003-May-14 Wed	10.8	10.88	10.7	10.7			###	###	0.8
2003-May-13 Tue	10.84	10.86	10.75	10.78	922,249	###	26.1	26.1	0.8
2003-May-12 Mon	10.85	10.89	10.8	10.81	895,725	###	25.8	25.8	0.8
2003-May-09 Fri	###	10.89	###	10.81	1,486,244	###	###	###	0.8
2003-May-08 Thu	###	10.73	###	###			###	###	0.0
2003-May-07 Wed	###	10.76	###	###	1,401,371	7,539,375	###	###	0.0
2003-May-06 Tue	10.7	10.7	10.58	###			28.7	28.7	0.0
2003-May-05 Mon	10.76	10.8	###	10.73	761,872	###	26.9	26.9	###
2003-May-02 Fri	10.8	10.85	10.72	10.72	1,127,350	###	###	###	0.8
2003-May-01 Thu	###	10.82	###	10.76	735,950	3,981,489	76.3	76.3	0.8
2003-Apr-30 Wed	###	10.85	###	###	1,041,522	5,650,256	28.9	28.9	0.0
2003-Apr-29 Tue	10.7	10.76	###	###	1,334,675	7,180,551	###	###	0.0
2003-Apr-28 Mon	10.86	10.86	###	###			16.6	16.6	0.0
2003-Apr-24 Thu	10.89	###	10.89	###	2,232,985	###	###	###	0.0
2003-Apr-23 Wed	10.78	10.89	10.74	10.89			###	###	0.8
2003-Apr-22 Tue	###	###	10.56	###	972,045	###	69.2	69.2	0.0
2003-Apr-17 Thu	###	###	10.55	10.55			###	###	###
2003-Apr-16 Wed	10.5	###	10.45	###			###	###	0.0
2003-Apr-15 Tue	10.42	10.5	###	10.45	1,222,626	6,418,786	###	###	###
2003-Apr-14 Mon	###	10.41	###	###	1,725,627	8,981,888	###	###	0.0
2003-Apr-11 Fri	10.26	###	10.26	###	1,114,522	###	74.9	74.9	0.0
2003-Apr-10 Thu	10.2	10.29	10.2	10.2	2,456,354	25,165,346	63.9	63.9	0.7
2003-Apr-09 Wed	###	###	###	10.23	1,798,285	0	76.7	76.7	###
2003-Apr-08 Tue	10.2	10.25	###	###	1,813,846	###	###	###	0.0
2003-Apr-07 Mon	###	###	###	10.25	1,276,481	0	###	###	0.7
2003-Apr-04 Fri	10.2	10.22	###	10.22			###	###	0.7
2003-Apr-03 Thu	###	10.2	###	10.2			###	###	0.7
2003-Apr-02 Wed	###	###	###	###	1,739,477	0	78.6	78.6	0.0
2003-Apr-01 Tue	###	###	###	###			14.1	14.1	0.0
2003-Mar-31 Mon	###	###	###	###			8.3	8.3	0.0
2003-Mar-28 Fri	10.2	10.45	###	###	2,844,652	###	84.7	84.7	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	###	###	1,294,548	0	81.5	81.5	0.0
2003-Mar-25 Tue	9.81	###	9.79	###			86.6	86.6	0.0
2003-Mar-24 Mon	###	###	9.76	9.85			###	###	###
2003-Mar-21 Fri	###	###	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	###	###	928,521	0	###	###	0.0
2003-Mar-19 Wed	9.88	###	9.85	###	1,308,986	6,446,756	###	###	0.0
2003-Mar-18 Tue	9.8	9.88	###	9.84	991,788	###	###	###	0.7
2003-Mar-17 Mon	9.71	9.71	9.57	###			###	###	0.0
2003-Mar-14 Fri	###	9.77	###	###			###	###	0.0
2003-Mar-13 Thu	9.73	9.74	9.59	###	1,468,552	14,193,555	###	###	0.0
2003-Mar-12 Wed	###	9.79	###	9.76	1,787,685	###	###	###	0.7
2003-Mar-11 Tue	9.7	9.84	###	9.76	1,708,479	###	###	###	0.7
2003-Mar-10 Mon	9.81	9.89	###	###	2,143,352	10,598,875	###	###	0.0
2003-Mar-07 Fri	9.89	###	9.81	9.82	1,995,077	9,785,852	###	###	###
2003-Mar-06 Thu	###	###	9.88	###			28.6	28.6	0.0
2003-Mar-05 Wed	###	10.23	###	###			###	###	0.0
2003-Mar-04 Tue	9.54	9.7	9.5	9.59			77.2	77.2	0.7
2003-Mar-03 Mon	9.8	9.8	9.51	9.52	2,495,076	24,089,958	###	###	###
2003-Feb-28 Fri	###	###	9.82	###	1,910,442	9,380,270	78.6	78.6	0.0
2003-Feb-27 Thu	###	###	9.77	9.77			###	###	0.7
2003-Feb-26 Wed	###	###	9.88	###	1,152,724	5,694,456	###	###	0.0
2003-Feb-25 Tue	###	###	9.78	9.86			###	###	0.7
2003-Feb-24 Mon	###	###	###	###			23.2	23.2	0.0
2003-Feb-21 Fri	###	###	###	###	1,154,752	0	77.2	77.2	0.0
2003-Feb-20 Thu	###	###	9.85	###			81.9	81.9	0.0
2003-Feb-19 Wed	10.25	###	###	9.79	4,449,557	0	###	###	###
2003-Feb-18 Tue	###	10.24	###	###			###	###	0.0
2003-Feb-17 Mon	###	10.2	###	###	607,057	###	28.7	28.7	0.0
2003-Feb-14 Fri	###	10.2	###	###	837,171	4,269,572	80.0	80.0	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	10.2	9.88	###			13.3	13.3	0.0
2003-Feb-11 Tue	10.23	10.25	###	###	1,450,853	7,435,621	###	###	0.0
2003-Feb-10 Mon	###	10.22	###	10.22			###	###	0.7
2003-Feb-07 Fri	###	10.27	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	###	###	2,531,087	0	84.1	84.1	0.0
2003-Feb-05 Wed	###	###	9.7	9.79	1,695,758	8,224,426	###	###	###
2003-Feb-04 Tue	###	###	9.85	###			16.1	16.1	0.0
2003-Feb-03 Mon	###	###	###	###	852,249	0	35.2	35.2	0.0
2003-Jan-31 Fri	###	###	###	###	2,604,071	0	25.4	25.4	0.0
2003-Jan-30 Thu	10.42	10.42	###	###	2,048,583	###	###	###	0.0
2003-Jan-29 Wed	10.5	10.51	###	###			26.3	26.3	0.0
2003-Jan-28 Tue	10.52	10.52	10.41	10.41			34.2	34.2	###
2003-Jan-24 Fri	10.5	10.55	10.5	10.51			###	###	###
2003-Jan-23 Thu	10.5	10.55	###	10.42			###	###	0.7
2003-Jan-22 Wed	###	###	10.52	###	3,406,079	17,915,975	32.2	32.2	0.0
2003-Jan-21 Tue	10.47	10.7	10.47	###			###	###	0.0
2003-Jan-20 Mon	###	10.4	###	10.4			###	###	0.7
2003-Jan-17 Fri	###	###	###	###	2,269,144	0	###	###	0.0
2003-Jan-16 Thu	###	10.2	###	###	1,378,173	7,028,682	###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	10.47	10.47	10.21	10.25			###	###	0.7
2003-Jan-13 Mon	10.57	###	10.47	10.48	1,369,682	7,170,285	###	###	0.7
2003-Jan-10 Fri	10.7	10.8	###	10.76			###	###	0.8
2003-Jan-09 Thu	###	10.75	###	###	1,155,287	###	###	###	0.0
2003-Jan-08 Wed	###	###	###	###			###	###	0.0
2003-Jan-07 Tue	###	###	10.81	###			###	###	0.0
2003-Jan-06 Mon	10.79	10.89	10.79	10.84	586,042	###	69.4	69.4	0.8
2003-Jan-03 Fri	10.7	10.78	###	10.78			72.7	72.7	0.8
2003-Jan-02 Thu	###	10.7	10.55	###	149,189	###	71.6	71.6	0.0
2002-Dec-31 Tue	###	10.71	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	10.52	###	10.52	###			81.7	81.7	0.0
2002-Dec-27 Fri	10.48	10.5	10.4	10.5			71.0	71.0	0.8
2002-Dec-24 Tue	10.51	10.54	10.4	10.42			###	###	0.7
2002-Dec-23 Mon	10.46	10.51	###	10.45	1,191,829	###	###	###	###
2002-Dec-20 Fri	10.44	10.48	###	10.44			67.1	67.1	0.7
2002-Dec-19 Thu	###	10.4	###	10.4			###	###	0.7
2002-Dec-18 Wed	10.55	10.59	10.42	10.45	1,100,770	11,563,588	###	###	###
2002-Dec-17 Tue	10.44	10.53	###	10.5			###	###	0.8
2002-Dec-16 Mon	10.4	10.49	10.4	10.44			###	###	0.7
2002-Dec-13 Fri	10.45	10.55	10.25	10.48	1,022,971	###	###	###	0.7
2002-Dec-12 Thu	10.28	10.41	###	10.41			83.8	83.8	###
2002-Dec-11 Wed	10.4	10.44	###	10.26	2,273,181	###	26.4	26.4	0.7
2002-Dec-10 Tue	10.4	10.45	###	10.4	1,359,253	###	###	###	0.7
2002-Dec-09 Mon	10.57	###	###	10.45	1,511,325	0	###	###	###
2002-Dec-06 Fri	10.27	10.5	10.23	10.45	3,079,626	31,920,323	###	###	###
2002-Dec-05 Thu	10.5	10.57	###	10.23			10.3	10.3	###
2002-Dec-04 Wed	###	###	10.76	10.78			18.3	18.3	0.8
2002-Dec-03 Tue	11.2	11.2	###	###	1,534,059	###	###	###	0.0
2002-Dec-02 Mon	###	11.25	###	11.22			84.6	84.6	###
2002-Nov-29 Fri	###	###	###	###			20.5	20.5	0.0
2002-Nov-28 Thu	11.25	11.25	###	###	1,163,957	6,547,258	18.5	18.5	0.0
2002-Nov-27 Wed	###	11.26	###	11.2	1,447,155	8,147,482	69.5	69.5	0.8
2002-Nov-26 Tue	11.45	11.45	###	###			15.9	15.9	0.0
2002-Nov-25 Mon	11.5	11.5	###	11.46			28.4	28.4	0.8
2002-Nov-22 Fri	11.5	11.51	###	11.46	1,345,659	###	###	###	0.8
2002-Nov-21 Thu	11.28	11.46	11.27	11.43			80.4	80.4	###
2002-Nov-20 Wed	11.2	###	###	11.28			72.4	72.4	0.8
2002-Nov-19 Tue	11.2	###	###	11.24	905,825	0	###	###	0.8
2002-Nov-18 Mon	11.41	11.44	11.25	11.25			22.8	22.8	###
2002-Nov-15 Fri	11.25	###	11.25	11.29			###	###	###
2002-Nov-14 Thu	11.45	11.45	11.21	11.25	1,694,481	###	19.2	19.2	###
2002-Nov-13 Wed	11.52	11.52	11.21	###	1,487,528	16,905,755	24.3	24.3	0.0
2002-Nov-12 Tue	11.26	11.26	11.26	11.26	0				0.8
2002-Nov-11 Mon	11.22	11.27	###	11.26			###	###	0.8
2002-Nov-08 Fri	###	###	###	11.22	2,105,821	0	30.0	30.0	###
2002-Nov-07 Thu	###	###	11.22	11.27			29.1	29.1	###
2002-Nov-06 Wed	###	###	11.21	11.21			###	###	###
2002-Nov-05 Tue	11.44	11.44	###	11.2			11.5	11.5	0.8
2002-Nov-04 Mon	11.54	11.58	11.4	11.4			18.5	18.5	0.8
2002-Nov-01 Fri	11.5	11.5	###	11.41			21.5	21.5	###
2002-Oct-31 Thu	11.26	###	11.24	11.58			89.1	89.1	0.8
2002-Oct-30 Wed	###	11.2	###	###			88.3	88.3	0.0
2002-Oct-29 Tue	###	11.26	###	###	3,054,154	17,194,887	###	###	0.0
2002-Oct-28 Mon	11.55	11.55	###	11.29			###	###	###
2002-Oct-25 Fri	11.77	11.8	11.5	11.5	2,622,241	###	###	###	###
2002-Oct-24 Thu	11.7	###	###	11.89	2,720,387	0	86.9	86.9	###
2002-Oct-23 Wed	###	11.59	###	11.59	1,612,349	###	###	###	0.8
2002-Oct-22 Tue	11.7	11.75	###	###	2,584,772	###	###	###	0.0
2002-Oct-21 Mon	11.85	11.88	###	11.72			27.2	27.2	0.8
2002-Oct-18 Fri	###	###	11.71	11.85			###	###	###
2002-Oct-17 Thu	###	###	11.79	11.89	2,474,874	14,589,382	###	###	###
2002-Oct-16 Wed	###	12.29	###	###	1,156,722	7,108,056	28.9	28.9	0.0
2002-Oct-15 Tue	12.27	###	###	###	1,009,520	0	23.7	23.7	0.0
2002-Oct-14 Mon	###	12.4	12.21	12.26	263,224	3,238,971	26.8	26.8	0.9
2002-Oct-11 Fri	###	12.49	###	###			###	###	0.0
2002-Oct-10 Thu	###	12.43	###	###	1,083,488	6,733,877	82.3	82.3	0.0
2002-Oct-09 Wed	###	12.43	###	12.2			28.7	28.7	###
2002-Oct-08 Tue	###	###	###	###	1,980,482	0	###	###	0.0
2002-Oct-07 Mon	###	###	###	###			86.3	86.3	0.0
2002-Oct-04 Fri	12.21	12.21	###	###	1,846,480	###	###	###	0.0
2002-Oct-03 Thu	###	12.24	###	12.23	2,453,959	15,018,229	79.1	79.1	###
2002-Oct-02 Wed	###	###	11.89	###			90.5	90.5	0.0
2002-Oct-01 Tue	11.81	11.88	11.78	11.85			###	###	###
2002-Sep-30 Mon	###	11.78	###	11.75			70.8	70.8	###
2002-Sep-27 Fri	11.81	###	###	11.71			21.8	21.8	###
2002-Sep-26 Thu	11.83	11.85	###	###	2,602,425	###	###	###	0.0
2002-Sep-25 Wed	###	###	11.74	11.8			###	###	0.8
2002-Sep-24 Tue	###	###	###	###			85.0	85.0	0.0
2002-Sep-23 Mon	###	###	###	###	1,005,473	0	33.2	33.2	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	12.2	12.2	###	###	1,819,751	11,100,481	###	###	0.0
2002-Sep-18 Wed	12.28	12.29	###	12.25			###	###	0.9
2002-Sep-17 Tue	###	###	###	###	1,027,583	0	###	###	0.0
2002-Sep-16 Mon	12.2	12.2	###	###	939,485	5,730,858	28.4	28.4	0.0
2002-Sep-13 Fri	###	12.23	###	###	1,425,829	8,718,944	83.6	83.6	0.0
2002-Sep-12 Thu	###	###	###	###			21.6	21.6	0.0
2002-Sep-11 Wed	12.28	###	###	12.2	2,210,920	0	22.1	22.1	###
2002-Sep-10 Tue	12.5	12.5	12.23	###			###	###	0.0
2002-Sep-09 Mon	12.54	12.58	12.46	12.5			###	###	0.9
2002-Sep-06 Fri	12.54	###	12.44	12.46			###	###	0.9
2002-Sep-05 Thu	###	###	12.43	12.45	906,080	5,631,287	18.4	18.4	###
2002-Sep-04 Wed	12.47	12.74	12.41	12.41			31.8	31.8	###
2002-Sep-03 Tue	###	12.58	###	12.53			###	###	###
2002-Sep-02 Mon	12.8	12.8	12.8	12.8	0				0.9
2002-Aug-30 Fri	###	###	###	12.8			22.0	22.0	0.9
2002-Aug-29 Thu	12.5	###	12.5	12.89			91.0	91.0	###
2002-Aug-28 Wed	12.5	###	12.47	12.49	1,810,726	11,289,876	###	###	0.9
2002-Aug-27 Tue	###	###	12.46	12.48			24.3	24.3	###
2002-Aug-26 Mon	###	12.7	###	###	1,490,844	9,466,859	29.1	29.1	0.0
2002-Aug-23 Fri	###	12.7	12.53	###	1,239,056	###	###	###	0.0
2002-Aug-22 Thu	12.71	12.79	###	###			###	###	0.0
2002-Aug-21 Wed	###	12.8	###	###			###	###	0.0
2002-Aug-20 Tue	12.78	12.86	###	###			###	###	0.0
2002-Aug-19 Mon	12.74	12.78	12.56	###			###	###	0.0
2002-Aug-16 Fri	12.88	12.88	12.73	12.74			17.8	17.8	###
2002-Aug-15 Thu	###	###	12.83	12.89			###	###	###
2002-Aug-14 Wed	###	###	###	###			25.2	25.2	0.0
2002-Aug-13 Tue	###	###	12.88	###	1,230,079	###	###	###	0.0
2002-Aug-12 Mon	12.8	###	12.8	###	389,047	###	###	###	0.0
2002-Aug-09 Fri	###	###	###	12.8	974,120	0	###	###	0.9
2002-Aug-08 Thu	12.4	12.58	12.26	12.56	1,064,348	###	80.0	80.0	0.9
2002-Aug-07 Wed	###	12.45	###	12.43	946,359	5,891,084	###	###	0.9
2002-Aug-06 Tue	###	###	###	###	1,097,778	0	37.1	37.1	0.0
2002-Aug-05 Mon	12.26	###	###	###			83.9	83.9	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	12.27	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	11.82	###			###	###	0.0
2002-Jul-30 Tue	###	###	11.75	11.86			###	###	0.8
2002-Jul-29 Mon	###	12.2	###	###	692,676	4,225,323	69.9	69.9	0.0
2002-Jul-26 Fri	11.7	###	###	11.89	3,074,822	0	###	###	###
2002-Jul-25 Thu	11.83	11.83	11.55	###			18.2	18.2	0.0
2002-Jul-24 Wed	11.86	11.86	11.55	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	11.86			###	###	0.8
2002-Jul-22 Mon	11.5	###	11.45	###			71.5	71.5	0.0
2002-Jul-19 Fri	###	###	11.8	11.8	3,180,228	18,763,345	15.6	15.6	0.8
2002-Jul-18 Thu	###	###	12.2	12.2	2,007,156	12,243,651	###	###	###
2002-Jul-17 Wed	12.43	12.43	###	###			45.0	45.0	0.0
2002-Jul-16 Tue	12.4	12.48	12.27	12.48	857,659	###	###	###	###
2002-Jul-15 Mon	12.51	12.55	12.45	12.45			28.7	28.7	###
2002-Jul-12 Fri	###	###	12.55	12.58	1,122,387	7,042,978	###	###	0.9
2002-Jul-11 Thu	12.52	12.8	12.5	###	3,035,683	38,401,389	84.9	84.9	0.0
2002-Jul-10 Wed	12.5	12.59	12.47	12.57			78.1	78.1	0.9
2002-Jul-09 Tue	12.45	###	12.45	12.52			72.1	72.1	0.9
2002-Jul-08 Mon	###	12.45	###	12.42	1,274,441	###	###	###	0.9
2002-Jul-05 Fri	###	12.52	###	###	2,788,141	###	###	###	0.0
2002-Jul-04 Thu	12.5	12.5	12.28	###			18.9	18.9	0.0
2002-Jul-03 Wed	12.44	12.48	12.4	12.48			77.4	77.4	###
2002-Jul-02 Tue	###	12.5	12.21	12.45			83.4	83.4	###
2002-Jul-01 Mon	12.48	12.48	###	###	975,042	###	###	###	0.0
2002-Jun-28 Fri	12.5	12.56	###	12.5	2,802,441	17,599,329	63.2	63.2	0.9
2002-Jun-27 Thu	12.49	###	12.48	12.51	1,653,226	###	68.5	68.5	###
2002-Jun-26 Wed	###	12.55	12.22	12.46			###	###	0.9
2002-Jun-25 Tue	12.47	12.52	###	12.4			41.1	41.1	0.9
2002-Jun-24 Mon	###	12.45	###	12.4	3,770,375	23,470,584	###	###	0.9
2002-Jun-21 Fri	12.72	12.72	12.25	12.25	3,316,170	41,402,382	10.8	10.8	0.9
2002-Jun-20 Thu	###	12.75	12.54	###	1,686,025	21,319,786	###	###	0.0
2002-Jun-19 Wed	12.87	###	###	12.7			###	###	0.9
2002-Jun-18 Tue	###	###	12.73	12.85			###	###	0.9
2002-Jun-17 Mon	12.76	###	12.76	###	674,042	4,300,387	89.4	89.4	0.0
2002-Jun-14 Fri	12.87	###	12.75	12.83	916,046	###	###	###	###
2002-Jun-13 Thu	###	###	12.72	###			28.2	28.2	0.0
2002-Jun-12 Wed	12.75	###	###	###			90.1	90.1	0.0
2002-Jun-11 Tue	12.5	###	12.5	12.72	1,229,976	7,687,350	###	###	0.9
2002-Jun-07 Fri	12.23	12.58	12.23	12.55	1,321,686	###	86.4	86.4	###
2002-Jun-06 Thu	###	###	12.25	12.25	435,955	2,670,224	###	###	0.9
2002-Jun-05 Wed	12.22	###	###	###	1,071,173	0	###	###	0.0
2002-Jun-04 Tue	###	12.25	###	12.23			80.2	80.2	###
2002-Jun-03 Mon	12.2	12.29	12.2	12.29	1,973,873	24,170,074	77.3	77.3	0.9
2002-May-31 Fri	12.4	12.4	###	###			17.3	17.3	0.0
2002-May-30 Thu	12.29	12.44	12.22	12.43			###	###	0.9
2002-May-29 Wed	12.25	###	12.25	###	961,424	5,888,722	73.6	73.6	0.0
2002-May-28 Tue	###	###	12.21	12.29			###	###	0.9
2002-May-27 Mon	###	12.42	###	12.42			72.7	72.7	0.9
2002-May-24 Fri	###	12.44	###	12.4	1,009,924	6,281,727	68.3	68.3	0.9
2002-May-23 Thu	###	12.42	###	###			90.8	90.8	0.0
2002-May-22 Wed	###	###	###	###	1,079,848	0	14.3	14.3	0.0
2002-May-21 Tue	###	12.45	###	12.42			###	###	0.9
2002-May-20 Mon	11.84	###	11.77	###	1,532,282	9,017,479	###	###	0.0
2002-May-17 Fri	###	###	11.84	11.84			17.5	17.5	0.8
2002-May-16 Thu	###	###	11.85	###			71.4	71.4	0.0
2002-May-15 Wed	###	###	11.83	11.85	733,049	4,335,984	28.8	28.8	###
2002-May-14 Tue	11.89	###	11.87	###			###	###	0.0
2002-May-13 Mon	###	###	11.8	11.84			###	###	0.8
2002-May-10 Fri	###	###	###	###	1,579,221	0	###	###	0.0
2002-May-09 Thu	11.89	###	11.85	###	1,095,353	###	###	###	0.0
2002-May-08 Wed	###	###	11.86	###			###	###	0.0
2002-May-07 Tue	11.88	###	11.88	###	1,993,256	11,839,940	76.2	76.2	0.0
2002-May-06 Mon	###	###	11.83	###			35.8	35.8	0.0
2002-May-03 Fri	###	###	11.84	###			###	###	0.0
2002-May-02 Thu	###	###	###	###			36.2	36.2	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###			38.6	38.6	0.0
2002-Apr-29 Mon	###	12.45	###	###	878,723	5,470,050	23.5	23.5	0.0
2002-Apr-26 Fri	###	###	###	###	3,130,058	0	85.2	85.2	0.0
2002-Apr-24 Wed	11.83	###	11.82	###			86.1	86.1	0.0
2002-Apr-23 Tue	11.82	###	11.74	11.81			###	###	###
2002-Apr-22 Mon	11.7	11.87	11.7	11.82	1,227,374	###	77.9	77.9	0.8
2002-Apr-19 Fri	11.47	###	11.45	###			82.2	82.2	0.0
2002-Apr-18 Thu	11.47	11.48	11.4	11.46			###	###	0.8
2002-Apr-17 Wed	11.55	11.55	11.43	11.48			26.8	26.8	0.8
2002-Apr-16 Tue	11.41	11.55	###	11.55	977,976	###	80.4	80.4	0.8
2002-Apr-15 Mon	11.55	###	11.43	11.44			###	###	0.8
2002-Apr-12 Fri	11.42	11.52	11.42	11.52	973,470	###	###	###	0.8
2002-Apr-11 Thu	###	11.45	###	11.43			80.5	80.5	###
2002-Apr-10 Wed	###	###	###	11.28	725,827	0	###	###	0.8
2002-Apr-09 Tue	###	###	###	###			80.1	80.1	0.0
2002-Apr-08 Mon	###	###	###	###			35.5	35.5	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	###	###	###	###	1,814,585	0	###	###	0.0
2002-Apr-03 Wed	###	11.29	###	###			###	###	0.0
2002-Apr-02 Tue	11.23	11.23	###	###	1,940,758	10,897,356	###	###	0.0
2002-Mar-28 Thu	11.42	11.5	###	11.28			###	###	0.8
2002-Mar-27 Wed	11.46	11.55	11.42	11.48	1,300,680	###	###	###	0.8
2002-Mar-26 Tue	###	11.47	###	11.45	1,448,549	8,307,428	###	###	0.8
2002-Mar-25 Mon	###	11.48	###	11.42			79.8	79.8	0.8
2002-Mar-22 Fri	11.22	###	11.2	11.29	734,352	4,112,371	###	###	###
2002-Mar-21 Thu	###	11.28	###	11.27			###	###	###
2002-Mar-20 Wed	###	###	###	###	259,056	0	31.8	31.8	0.0
2002-Mar-19 Tue	###	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###			77.7	77.7	0.0
2002-Mar-15 Fri	###	###	###	###	1,350,785	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	###			78.1	78.1	0.0
2002-Mar-13 Wed	###	###	10.86	###	680,886	###	31.4	31.4	0.0
2002-Mar-12 Tue	###	###	###	###	437,349	0	###	###	0.0
2002-Mar-11 Mon	11.047	###	###	###			32.1	32.1	0.0
2002-Mar-08 Fri	###	###	###	###	1,068,684	0	###	###	0.0
2002-Mar-07 Thu	###	###	###	###			###	###	0.0
2002-Mar-06 Wed	###	###	###	###			81.6	81.6	0.0
2002-Mar-05 Tue	10.7	###	10.7	10.85	3,018,025	###	###	###	0.8
2002-Mar-04 Mon	10.853	10.853	10.49	###	3,306,059	###	17.0	17.0	0.0
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	###	11.22	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	10.88	###			77.5	77.5	0.0
2002-Feb-26 Tue	###	###	###	###	1,571,625	0	84.9	84.9	0.0
2002-Feb-25 Mon	11.028	###	###	10.73	1,645,755	0	16.0	16.0	###
2002-Feb-22 Fri	10.858	###	10.78	###			###	###	0.0
2002-Feb-21 Thu	10.5	###	10.5	###			###	###	0.0
2002-Feb-20 Wed	###	10.4	10.22	10.4	1,100,087	###	75.6	75.6	0.7
2002-Feb-19 Tue	10.51	10.52	10.4	10.43	2,216,554	23,185,154	###	###	0.7
2002-Feb-18 Mon	10.43	10.58	10.43	10.51	1,046,644	###	78.5	78.5	###
2002-Feb-15 Fri	10.341	10.53	###	10.43	1,247,774	###	###	###	0.7
2002-Feb-14 Thu	###	10.42	###	10.357	1,480,648	7,714,176	###	###	###
2002-Feb-13 Wed	###	###	10.25	###			33.1	33.1	0.0
2002-Feb-12 Tue	###	###	10.29	###			###	###	0.0
2002-Feb-11 Mon	###	###	10.26	###			69.1	69.1	0.0
2002-Feb-08 Fri	###	###	10.26	###	2,650,553	###	29.1	29.1	0.0
2002-Feb-07 Thu	10.25	10.4	10.21	###	2,296,726	###	###	###	0.0
2002-Feb-06 Wed	10.22	###	10.2	10.27	1,981,444	###	###	###	###
2002-Feb-05 Tue	###	10.25	###	10.2	1,501,689	7,696,156	###	###	0.7
2002-Feb-04 Mon	###	###	###	###	487,087	0	73.1	73.1	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	9.8	###	9.74	###	1,388,049	###	###	###	0.0
2002-Jan-29 Tue	9.682	9.85	###	9.84			###	###	0.7
2002-Jan-28 Mon	9.659	9.659	9.659	9.659	0				###
2002-Jan-25 Fri	###	###	9.56	9.659	1,717,780	8,210,988	###	###	###
2002-Jan-24 Thu	9.59	9.7	9.59	###			###	###	0.0
2002-Jan-23 Wed	9.51	###	9.5	9.52	1,651,150	###	69.7	69.7	###
2002-Jan-22 Tue	9.423	9.51	9.41	9.51	2,110,884	###	75.1	75.1	###
2002-Jan-21 Mon	9.5	9.5	###	###	848,822	###	###	###	0.0
2002-Jan-18 Fri	9.51	9.52	9.46	9.48	1,323,751	###	30.8	30.8	0.7
2002-Jan-17 Thu	9.58	###	9.51	9.51			30.9	30.9	###
2002-Jan-16 Wed	9.56	###	9.52	###	821,383	3,909,783	###	###	0.0
2002-Jan-15 Tue	###	###	9.53	9.54			29.0	29.0	###
2002-Jan-14 Mon	###	###	9.52	###	581,027	2,765,688	77.7	77.7	0.0
2002-Jan-11 Fri	###	###	9.55	9.55			###	###	0.7
2002-Jan-10 Thu	9.73	9.78	9.5	###			###	###	0.0
2002-Jan-09 Wed	9.86	9.88	9.74	9.752	1,922,345	###	###	###	###
2002-Jan-08 Tue	###	9.87	###	9.86			71.9	71.9	0.7
2002-Jan-07 Mon	9.781	9.84	9.7	###	615,050	###	71.6	71.6	0.0
2002-Jan-04 Fri	9.75	9.79	###	9.73	918,524	4,496,174	27.9	27.9	###
2002-Jan-03 Thu	###	###	9.76	9.76	581,820	2,839,281	16.8	16.8	0.7
2002-Jan-02 Wed	###	###	9.8	###			###	###	0.0
2001-Dec-31 Mon	9.89	9.89	9.83	9.84			###	###	0.7
2001-Dec-28 Fri	9.85	###	9.85	9.89			###	###	###
2001-Dec-27 Thu	###	###	9.84	9.84			9.6	9.6	0.7
2001-Dec-24 Mon	9.8	###	9.79	###			###	###	0.0
2001-Dec-21 Fri	###	###	###	9.82	973,452	0	###	###	###
2001-Dec-20 Thu	9.771	9.771	###	9.653			###	###	###
2001-Dec-19 Wed	###	9.79	9.55	###			###	###	0.0
2001-Dec-18 Tue	9.83	9.83	9.57	###			###	###	0.0
2001-Dec-17 Mon	9.88	9.88	###	9.73			25.4	25.4	###
2001-Dec-14 Fri	9.7	9.883	###	9.883	961,029	4,748,924	###	###	0.7
2001-Dec-13 Thu	###	9.71	9.59	9.71			###	###	###
2001-Dec-12 Wed	9.59	###	9.53	9.55	1,691,422	8,059,625	37.2	37.2	0.7
2001-Dec-11 Tue	###	###	9.45	###			###	###	0.0
2001-Dec-10 Mon	###	###	###	###	2,442,646	0	23.0	23.0	0.0
2001-Dec-07 Fri	###	###	9.73	9.75			13.8	13.8	###
2001-Dec-06 Thu	###	###	###	###	2,018,227	0	32.8	32.8	0.0
2001-Dec-05 Wed	###	10.43	###	###	1,485,381	###	###	###	0.0
2001-Dec-04 Tue	###	10.45	10.25	###			77.1	77.1	0.0
2001-Dec-03 Mon	10.189	###	###	10.28			82.5	82.5	0.7
2001-Nov-30 Fri	###	###	###	###	3,104,654	0	###	###	0.0
2001-Nov-29 Thu	9.87	###	9.87	###			77.5	77.5	0.0
2001-Nov-28 Wed	###	###	9.86	###			###	###	0.0
2001-Nov-27 Tue	9.956	###	9.85	9.86			31.0	31.0	0.7
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###			24.3	24.3	0.0
2001-Nov-22 Thu	###	###	###	###	1,508,276	0	20.0	20.0	0.0
2001-Nov-21 Wed	###	###	###	###	1,098,971	0	87.0	87.0	0.0
2001-Nov-20 Tue	9.956	###	9.8	###			30.4	30.4	0.0
2001-Nov-19 Mon	9.8	###	9.76	###			###	###	0.0
2001-Nov-16 Fri	9.87	9.88	9.71	9.8			###	###	0.7
2001-Nov-15 Thu	###	###	9.86	9.86	1,842,026	9,081,188	###	###	0.7
2001-Nov-14 Wed	###	###	###	###	947,250	0	###	###	0.0
2001-Nov-13 Tue	###	###	9.81	9.82	546,129	###	###	###	###
2001-Nov-12 Mon	###	###	###	###	790,544	0	###	###	0.0
2001-Nov-09 Fri	###	###	9.88	###			22.4	22.4	0.0
2001-Nov-08 Thu	###	###	###	###			24.0	24.0	0.0
2001-Nov-07 Wed	10.29	###	###	10.23			###	###	###
2001-Nov-06 Tue	###	###	10.25	###			###	###	0.0
2001-Nov-05 Mon	###	###	10.25	10.25			39.3	39.3	0.7
2001-Nov-02 Fri	###	10.47	10.29	###			###	###	0.0
2001-Nov-01 Thu	###	###	###	10.25	1,634,243	0	###	###	0.7
2001-Oct-31 Wed	9.889	###	9.87	###	806,127	###	78.3	78.3	0.0
2001-Oct-30 Tue	9.84	###	9.78	###	420,154	2,054,553	78.3	78.3	0.0
2001-Oct-29 Mon	###	###	9.84	9.84			20.1	20.1	0.7
2001-Oct-26 Fri	###	###	###	###	2,797,379	0	###	###	0.0
2001-Oct-25 Thu	###	###	###	###			26.6	26.6	0.0
2001-Oct-24 Wed	9.777	###	9.7	###	1,206,857	5,853,256	78.8	78.8	0.0
2001-Oct-23 Tue	9.7	9.76	###	9.76	736,823	###	###	###	0.7
2001-Oct-22 Mon	9.72	9.72	###	9.643	328,021	1,594,182	###	###	0.7
2001-Oct-19 Fri	9.76	9.84	9.75	9.76			72.6	72.6	0.7
2001-Oct-18 Thu	###	9.75	9.59	9.75			81.4	81.4	###
2001-Oct-17 Wed	###	9.72	###	###	706,245	3,432,350	24.7	24.7	0.0
2001-Oct-16 Tue	###	9.73	###	###	1,296,041	###	71.1	71.1	0.0
2001-Oct-15 Mon	9.5	9.572	9.45	9.572	814,527	###	79.2	79.2	###
2001-Oct-12 Fri	###	###	###	9.357			14.8	14.8	0.7
2001-Oct-11 Thu	###	###	9.5	9.5	639,573	3,037,971	22.8	22.8	0.7
2001-Oct-10 Wed	9.48	###	9.44	9.55			77.2	77.2	0.7
2001-Oct-09 Tue	9.55	###	9.45	9.5			###	###	0.7
2001-Oct-08 Mon	9.4	9.58	###	9.54	860,273	###	81.8	81.8	###
2001-Oct-05 Fri	###	9.455	###	9.455	836,945	3,956,657	###	###	0.7
2001-Oct-04 Thu	###	###	###	###	2,103,684	0	###	###	0.0
2001-Oct-03 Wed	9.5	9.59	9.45	9.55			###	###	0.7
2001-Oct-02 Tue	9.4	9.52	9.4	9.45	1,703,680	###	###	###	0.7
2001-Oct-01 Mon	###	9.48	###	###			###	###	0.0
2001-Sep-28 Fri	9.255	9.58	9.2	###	2,050,887	19,257,828	63.3	63.3	0.0
2001-Sep-27 Thu	9.48	9.5	9.29	###	2,538,375	###	20.1	20.1	0.0
2001-Sep-26 Wed	9.55	9.58	9.45	###	1,079,373	###	20.3	20.3	0.0
2001-Sep-25 Tue	9.658	9.72	9.55	###	4,169,174	###	28.9	28.9	0.0
2001-Sep-24 Mon	9.44	9.75	9.44	###	4,491,777	###	###	###	0.0
2001-Sep-21 Fri	9.224	9.49	9.2	9.44			83.1	83.1	0.7
2001-Sep-20 Thu	###	9.48	###	9.46	3,065,122	14,528,678	###	###	0.7
2001-Sep-19 Wed	###	9.45	###	9.4	2,273,173	10,740,742	###	###	###
2001-Sep-18 Tue	8.842	###	8.84	###			###	###	0.0
2001-Sep-17 Mon	###	8.71	###	###	2,092,929	###	###	###	0.0
2001-Sep-14 Fri	8.5	8.52	8.43	8.5	2,187,722	18,540,943	###	###	0.6
2001-Sep-13 Thu	###	###	8.48	8.49			18.0	18.0	###
2001-Sep-12 Wed	8.5	8.59	8.45	8.47			###	###	###
2001-Sep-11 Tue	8.8	8.81	8.72	8.73			27.1	27.1	###
2001-Sep-10 Mon	8.85	###	8.745	8.745	832,075	3,638,247	28.5	28.5	0.6
2001-Sep-07 Fri	8.948	###	8.88	###	675,659	2,999,925	###	###	0.0
2001-Sep-06 Thu	8.889	9	8.889	###	1,017,170	9,098,077	###	###	0.0
2001-Sep-05 Wed	8.84	###	8.8	8.88			78.7	78.7	0.6
2001-Sep-04 Tue	8.85	8.89	8.8	8.84			31.4	31.4	###
2001-Sep-03 Mon	8.858	8.858	8.77	8.83			###	###	###
2001-Aug-31 Fri	9	###	###	8.987	2,213,752	0	###	###	###
2001-Aug-30 Thu	###	###	###	###	2,740,245	0	###	###	0.0
2001-Aug-29 Wed	###	###	###	###	966,823	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###	1,003,327	0	###	###	0.0
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	9.078	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	852,423	0	###	###	0.0
2001-Aug-22 Wed	###	###	9	###			###	###	0.0
2001-Aug-21 Tue	9	###	9	###	1,280,484	5,762,178	###	###	0.0
2001-Aug-20 Mon	9.059	###	###	###	2,080,943	0	33.9	33.9	0.0
2001-Aug-17 Fri	9	###	###	###			71.4	71.4	0.0
2001-Aug-16 Thu	###	###	8.79	8.872			###	###	###
2001-Aug-15 Wed	###	###	###	9.021	370,677	0	30.5	30.5	0.6
2001-Aug-14 Tue	###	###	###	###			###	###	0.0
2001-Aug-13 Mon	###	###	###	###	653,648	0	###	###	0.0
2001-Aug-10 Fri	###	###	###	###	1,257,488	0	34.4	34.4	0.0
2001-Aug-09 Thu	###	###	###	###			29.0	29.0	0.0
2001-Aug-08 Wed	9.074	###	9	###	1,446,148	###	30.0	30.0	0.0
2001-Aug-07 Tue	###	###	###	###			###	###	0.0
2001-Aug-06 Mon	###	###	###	###			27.6	27.6	0.0
2001-Aug-03 Fri	9	###	9	###			###	###	0.0
2001-Aug-02 Thu	8.842	###	8.842	8.956			###	###	###
2001-Aug-01 Wed	8.789	8.789	###	8.74			27.9	27.9	0.6
2001-Jul-31 Tue	###	###	8.71	8.75			22.3	22.3	0.6
2001-Jul-30 Mon	8.949	###	8.71	8.8	819,320	###	###	###	0.6
2001-Jul-27 Fri	###	###	8.82	8.89	3,072,659	13,550,426	23.5	23.5	###
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	9.048	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	9.085			###	###	0.6
2001-Jul-20 Fri	###	9.2	###	###	1,278,729	5,882,153	###	###	0.0
2001-Jul-19 Thu	###	###	###	9	3,823,280	0	23.9	23.9	0.6
2001-Jul-18 Wed	9.56	###	9.346	9.346			21.4	21.4	0.7
2001-Jul-17 Tue	9.45	9.57	9.45	9.55	896,172	###	81.2	81.2	0.7
2001-Jul-16 Mon	9.55	9.58	9.42	9.47			29.3	29.3	###
2001-Jul-13 Fri	9.424	9.47	9.41	9.47	1,003,927	9,477,070	###	###	###
2001-Jul-12 Thu	9.442	9.48	###	###	782,181	###	26.8	26.8	0.0
2001-Jul-11 Wed	9.48	9.49	9.41	9.421			26.0	26.0	0.7
2001-Jul-10 Tue	9.48	9.59	9.46	9.54	477,829	4,551,321	###	###	###
2001-Jul-09 Mon	9.4	9.5	9.4	9.48	2,166,073	20,469,389	###	###	0.7
2001-Jul-06 Fri	9.54	9.54	9.43	9.475			27.3	27.3	###
2001-Jul-05 Thu	9.529	9.7	###	9.641	655,025	3,176,871	76.4	76.4	0.7
2001-Jul-04 Wed	###	9.55	###	9.52	1,295,874	###	74.4	74.4	###
2001-Jul-03 Tue	###	###	###	9.56	664,220	0	###	###	0.7
2001-Jul-02 Mon	9.4	9.44	###	9.41			###	###	0.7
2001-Jun-29 Fri	9.45	9.56	###	9.5			###	###	0.7
2001-Jun-28 Thu	###	9.48	###	9.46			74.3	74.3	0.7
2001-Jun-27 Wed	###	###	9.27	###			###	###	0.0
2001-Jun-26 Tue	9.26	###	9.26	###			73.6	73.6	0.0
2001-Jun-25 Mon	###	9.42	9.255	9.255	859,685	###	###	###	###
2001-Jun-22 Fri	9.457	9.5	###	9.345	531,083	2,522,644	###	###	0.7
2001-Jun-21 Thu	9.5	9.53	9.4	9.45	858,377	###	###	###	0.7
2001-Jun-20 Wed	9.4	9.59	9.4	9.48	1,743,771	###	74.8	74.8	0.7
2001-Jun-19 Tue	###	###	###	###	1,574,646	0	78.3	78.3	0.0
2001-Jun-18 Mon	###	###	9.26	###	2,060,889	###	###	###	0.0
2001-Jun-15 Fri	###	9.41	###	###	1,540,748	###	71.4	71.4	0.0
2001-Jun-14 Thu	###	###	9.25	###			###	###	0.0
2001-Jun-13 Wed	9.26	###	9.26	###	359,842	###	78.5	78.5	0.0
2001-Jun-12 Tue	9.341	9.41	9.25	9.26	1,013,088	###	38.0	38.0	###
2001-Jun-11 Mon	9.4	9.4	9.4	9.4	0				###
2001-Jun-08 Fri	###	9.4	9.26	9.4			###	###	###
2001-Jun-07 Thu	9.25	###	###	9.323			75.8	75.8	0.7
2001-Jun-06 Wed	###	###	9.22	9.27			###	###	0.7
2001-Jun-05 Tue	###	###	###	9.25			###	###	###
2001-Jun-04 Mon	###	###	###	###	625,170	0	81.1	81.1	0.0
2001-Jun-01 Fri	9.25	###	###	###			26.8	26.8	0.0
2001-May-31 Thu	9.2	9.27	###	9.24	833,976	3,865,478	###	###	###
2001-May-30 Wed	9.25	###	9.2	9.21			###	###	0.7
2001-May-29 Tue	###	9.4	9.29	###	267,051	###	###	###	0.0
2001-May-28 Mon	###	###	###	###	371,776	0	74.5	74.5	0.0
2001-May-25 Fri	###	###	9.26	###	656,122	3,037,844	29.9	29.9	0.0
2001-May-24 Thu	9.358	###	###	###			30.5	30.5	0.0
2001-May-23 Wed	###	9.4	###	###	1,790,888	8,417,173	###	###	0.0
2001-May-22 Tue	###	9.4	###	###	658,389	3,094,428	###	###	0.0
2001-May-21 Mon	###	9.41	###	###			###	###	0.0
2001-May-18 Fri	9.41	9.44	###	9.4	521,773	###	###	###	###
2001-May-17 Thu	###	###	9.4	9.43	834,545	###	###	###	###
2001-May-16 Wed	###	###	9.52	9.53			26.9	26.9	###
2001-May-15 Tue	###	9.7	9.55	###			25.2	25.2	0.0
2001-May-14 Mon	9.78	9.78	###	9.72	615,483	###	33.8	33.8	0.7
2001-May-11 Fri	9.46	9.78	9.46	9.744	2,456,475	23,631,289	88.9	88.9	###
2001-May-10 Thu	9.326	9.47	9.326	9.44	1,693,277	###	78.6	78.6	0.7
2001-May-09 Wed	9.25	###	9.25	###	1,875,243	###	###	###	0.0
2001-May-08 Tue	9.2	###	###	9.21	785,423	0	76.7	76.7	0.7
2001-May-07 Mon	###	###	###	###			26.7	26.7	0.0
2001-May-04 Fri	###	###	9.22	9.25			23.1	23.1	###
2001-May-03 Thu	###	9.5	###	###			30.7	30.7	0.0
2001-May-02 Wed	9.59	9.59	###	###	1,803,579	###	13.6	13.6	0.0
2001-May-01 Tue	###	9.55	###	9.52			###	###	###
2001-Apr-30 Mon	###	9.42	9.27	9.41	1,171,580	###	78.8	78.8	0.7
2001-Apr-27 Fri	###	9.4	###	###			###	###	0.0
2001-Apr-26 Thu	###	9.4	###	###	2,134,477	10,032,041	###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	9.5	9.27	###	917,422	###	###	###	0.0
2001-Apr-23 Mon	9.52	9.52	9.27	###			20.5	20.5	0.0
2001-Apr-20 Fri	9.7	9.75	9.51	9.53			###	###	###
2001-Apr-19 Thu	9.8	9.83	###	###	2,889,628	14,202,521	###	###	0.0
2001-Apr-18 Wed	9.541	9.76	###	###			26.7	26.7	0.0
2001-Apr-17 Tue	###	###	9.23	9.28	689,355	3,181,373	###	###	0.7
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	603,887	0	17.1	17.1	0.0
2001-Apr-11 Wed	###	9.4	9.21	###			34.9	34.9	0.0
2001-Apr-10 Tue	###	###	###	###	552,753	0	###	###	0.0
2001-Apr-09 Mon	###	9.24	###	###	1,350,027	6,237,124	26.7	26.7	0.0
2001-Apr-06 Fri	9.45	9.45	###	###			13.2	13.2	0.0
2001-Apr-05 Thu	9.45	9.48	###	###			###	###	0.0
2001-Apr-04 Wed	9.341	9.43	9.27	###	529,659	###	###	###	0.0
2001-Apr-03 Tue	9.45	9.56	###	###	1,334,681	6,379,775	31.8	31.8	0.0
2001-Apr-02 Mon	###	9.45	###	9.45	382,058	1,805,224	###	###	0.7
2001-Mar-30 Fri	###	###	###	###	1,007,186	0	###	###	0.0
2001-Mar-29 Thu	###	###	###	###	1,503,478	0	20.4	20.4	0.0
2001-Mar-28 Wed	###	###	###	###	486,253	0	14.9	14.9	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	9.5	9.57			31.8	31.8	###
2001-Mar-23 Fri	9.45	###	9.45	9.55			###	###	0.7
2001-Mar-22 Thu	###	###	9.45	9.45	1,033,324	4,882,455	21.9	21.9	0.7
2001-Mar-21 Wed	9.5	9.74	9.5	###	879,688	###	85.2	85.2	0.0
2001-Mar-20 Tue	9.55	9.59	9.44	9.55	450,076	4,282,473	69.0	69.0	0.7
2001-Mar-19 Mon	###	###	9.53	9.55	675,750	3,219,948	###	###	0.7
2001-Mar-16 Fri	###	9.7	###	9.682	1,132,946	5,494,788	###	###	###
2001-Mar-15 Thu	9.5	###	###	###			83.7	83.7	0.0
2001-Mar-14 Wed	###	9.72	9.55	9.57	1,322,154	12,738,953	28.9	28.9	###
2001-Mar-13 Tue	9.25	###	9.25	9.5	870,342	###	91.1	91.1	0.7
2001-Mar-12 Mon	###	###	###	###			84.3	84.3	0.0
2001-Mar-09 Fri	9.2	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	9.21	9.22	4,489,859	###	###	###	0.7
2001-Mar-07 Wed	9.54	9.54	9.28	9.29	1,538,327	14,475,657	16.7	16.7	###
2001-Mar-06 Tue	9.58	9.7	9.54	9.571	509,757	###	34.1	34.1	###
2001-Mar-05 Mon	###	###	9.43	9.58			34.4	34.4	0.7
2001-Mar-02 Fri	9.557	9.75	9.55	###			77.3	77.3	0.0
2001-Mar-01 Thu	9.55	9.58	###	9.44			22.3	22.3	0.7
2001-Feb-28 Wed	###	###	9.5	9.72			###	###	0.7
2001-Feb-27 Tue	###	###	###	10.25			###	###	0.7
2001-Feb-26 Mon	###	###	###	###	2,110,955	0	###	###	0.0
2001-Feb-23 Fri	10.44	10.45	###	###	2,461,479	12,861,227	###	###	0.0
2001-Feb-22 Thu	###	###	10.45	###	2,018,851	###	###	###	0.0
2001-Feb-21 Wed	10.85	###	10.76	###	906,048	###	###	###	0.0
2001-Feb-20 Tue	10.59	###	10.59	10.8	656,081	3,473,948	83.7	83.7	###
2001-Feb-19 Mon	10.42	###	10.42	###			87.1	87.1	0.0
2001-Feb-16 Fri	10.41	10.55	10.4	10.4	421,181	4,411,870	###	###	0.7
2001-Feb-15 Thu	10.5	10.53	###	###			30.1	30.1	0.0
2001-Feb-14 Wed	###	###	10.45	10.5			30.3	30.3	0.8
2001-Feb-13 Tue	###	10.76	10.58	10.672			###	###	0.8
2001-Feb-12 Mon	10.445	###	###	10.55			###	###	###
2001-Feb-09 Fri	10.79	10.79	###	10.43			12.7	12.7	0.7
2001-Feb-08 Thu	10.7	10.87	10.7	10.8	1,068,454	11,523,276	###	###	###
2001-Feb-07 Wed	10.345	###	10.345	###			90.0	90.0	0.0
2001-Feb-06 Tue	10.55	10.7	10.344	10.344	333,521	###	###	###	0.7
2001-Feb-05 Mon	###	10.81	10.55	10.55	376,522	4,021,254	18.4	18.4	###
2001-Feb-02 Fri	10.85	10.85	10.75	10.8			###	###	###
2001-Feb-01 Thu	###	10.89	10.76	10.85	838,188	9,073,385	71.5	71.5	0.8
2001-Jan-31 Wed	10.82	###	10.756	10.756	2,188,573	11,770,145	###	###	0.8
2001-Jan-30 Tue	###	10.78	10.49	10.73	1,947,958	###	84.7	84.7	###
2001-Jan-29 Mon	10.571	10.58	###	10.381	5,770,827	30,527,674	20.7	20.7	###
2001-Jan-25 Thu	10.75	10.75	10.5	10.584	1,407,585	###	###	###	0.8
2001-Jan-24 Wed	###	10.78	###	10.75			###	###	0.8
2001-Jan-23 Tue	###	10.75	###	###	1,107,827	5,954,570	###	###	0.0
2001-Jan-22 Mon	###	###	###	###	893,987	0	18.3	18.3	0.0
2001-Jan-19 Fri	###	###	10.72	10.8	663,146	###	20.6	20.6	###
2001-Jan-18 Thu	10.85	10.89	10.75	10.8	2,206,385	23,873,085	###	###	###
2001-Jan-17 Wed	###	###	10.81	###	810,781	4,382,271	###	###	0.0
2001-Jan-16 Tue	###	###	10.88	###			###	###	0.0
2001-Jan-15 Mon	###	###	###	###			80.9	80.9	0.0
2001-Jan-12 Fri	###	11.2	###	###	330,588	###	###	###	0.0
2001-Jan-11 Thu	###	###	###	11.129			84.4	84.4	0.8
2001-Jan-10 Wed	###	###	###	10.944			89.4	89.4	###
2001-Jan-09 Tue	###	10.7	10.55	###			###	###	0.0
2001-Jan-08 Mon	###	10.8	10.56	###	2,155,274	23,018,326	###	###	0.0
2001-Jan-05 Fri	###	###	10.86	10.88	1,116,658	6,063,452	###	###	0.8
2001-Jan-04 Thu	11.241	###	###	###			19.6	19.6	0.0
2001-Jan-03 Wed	11.155	11.21	###	11.2			###	###	0.8
2001-Jan-02 Tue	###	11.25	###	11.2	166,347	###	83.8	83.8	0.8
2001-Jan-01 Mon	###	11.57	10.974	10.974			8.4	8.4	###
2000-Dec-29 Fri	###	11.57	10.974	10.974			8.4	8.4	###
2000-Dec-28 Thu	###	11.41	###	###			###	###	0.0
2000-Dec-27 Wed	###	11.4	###	###	329,654	1,879,027	###	###	0.0
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	###			###	###	0.0
2000-Dec-20 Wed	###	11.57	###	11.53			92.6	92.6	###
2000-Dec-19 Tue	10.987	11.25	10.987	11.25			###	###	###
2000-Dec-18 Mon	###	###	10.87	###	813,786	4,422,926	75.9	75.9	0.0
2000-Dec-15 Fri	###	###	10.85	###	691,658	3,752,244	###	###	0.0
2000-Dec-14 Thu	###	11.21	10.89	11.21	1,043,853	11,534,575	###	###	###
2000-Dec-13 Wed	###	###	10.88	###			33.1	33.1	0.0
2000-Dec-12 Tue	###	###	###	###			27.1	27.1	0.0
2000-Dec-11 Mon	11.2	11.2	###	###	967,885	5,420,156	28.1	28.1	0.0
2000-Dec-08 Fri	###	###	###	###			77.3	77.3	0.0
2000-Dec-07 Thu	###	11.25	###	###			###	###	0.0
2000-Dec-06 Wed	11.428	11.5	###	###	724,521	###	###	###	0.0
2000-Dec-05 Tue	11.377	11.5	###	###			###	###	0.0
2000-Dec-04 Mon	###	11.58	11.42	11.42	605,351	###	29.0	29.0	0.8
2000-Dec-01 Fri	###	11.71	###	###			###	###	0.0
2000-Nov-30 Thu	10.85	11.25	10.85	11.22	917,840	###	###	###	###
2000-Nov-29 Wed	10.83	###	10.82	###	1,084,342	###	76.1	76.1	0.0
2000-Nov-28 Tue	###	###	10.84	10.85	410,848	###	###	###	0.8
2000-Nov-27 Mon	10.885	###	10.85	###			75.7	75.7	0.0
2000-Nov-24 Fri	10.8	###	10.76	###	600,248	###	###	###	0.0
2000-Nov-23 Thu	###	###	10.76	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###			36.3	36.3	0.0
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	11.29	###			17.2	17.2	0.0
2000-Nov-17 Fri	###	###	11.45	###			###	###	0.0
2000-Nov-16 Thu	11.49	11.75	11.49	11.7	807,081	9,378,281	###	###	0.8
2000-Nov-15 Wed	11.2	11.5	11.2	11.49	880,884	###	85.1	85.1	###
2000-Nov-13 Mon	###	11.25	###	###	557,247	###	###	###	0.0
2000-Nov-10 Fri	###	###	###	11.24			###	###	0.8
2000-Nov-09 Thu	###	11.26	###	###			84.9	84.9	0.0
2000-Nov-08 Wed	###	###	###	###			78.6	78.6	0.0
2000-Nov-07 Tue	###	###	10.84	###	740,520	###	21.4	21.4	0.0
2000-Nov-06 Mon	###	###	10.8	###	216,142	###	###	###	0.0
2000-Nov-03 Fri	10.7	###	10.7	###			###	###	0.0
2000-Nov-02 Thu	10.655	10.8	###	10.72	1,196,448	###	###	###	0.8
2000-Nov-01 Wed	10.5	10.78	10.5	10.75			###	###	0.8
2000-Oct-31 Tue	10.5	10.52	10.48	10.488	1,194,584	###	39.4	39.4	###
2000-Oct-30 Mon	10.44	10.52	10.4	10.48	366,140	3,829,824	77.3	77.3	0.7
2000-Oct-27 Fri	10.352	10.41	###	10.4	2,337,622	12,167,322	71.2	71.2	0.7
2000-Oct-26 Thu	10.27	10.47	10.2	10.45			82.9	82.9	###
2000-Oct-25 Wed	###	###	###	###	1,171,587	0	87.6	87.6	0.0
2000-Oct-24 Tue	###	10.24	###	###			###	###	0.0
2000-Oct-23 Mon	10.241	10.27	###	###			###	###	0.0
2000-Oct-20 Fri	10.4	10.44	10.22	10.284	671,657	###	###	###	0.7
2000-Oct-19 Thu	###	10.5	10.2	10.44			82.8	82.8	0.7
2000-Oct-18 Wed	10.2	###	###	###			###	###	0.0
2000-Oct-17 Tue	###	###	###	10.25	796,525	0	87.3	87.3	0.7
2000-Oct-16 Mon	###	###	###	###	1,683,941	0	###	###	0.0
2000-Oct-13 Fri	9.75	###	9.75	9.944	274,143	1,336,447	###	###	###
2000-Oct-12 Thu	9.78	###	9.71	###	1,532,126	7,438,471	###	###	0.0
2000-Oct-11 Wed	9.7	9.787	9.7	9.787	3,844,143	###	77.7	77.7	###
2000-Oct-10 Tue	9.78	9.79	9.72	9.75	1,326,357	###	34.6	34.6	###
2000-Oct-09 Mon	###	9.82	###	9.78			###	###	0.7
2000-Oct-06 Fri	###	9.757	###	9.757			###	###	###
2000-Oct-05 Thu	9.5	###	9.48	###			###	###	0.0
2000-Oct-04 Wed	###	9.54	9.43	9.5			36.2	36.2	0.7
2000-Oct-03 Tue	9.5	9.56	9.43	9.55			70.6	70.6	0.7
2000-Oct-02 Mon	9.45	9.59	###	9.55			###	###	0.7
2000-Sep-29 Fri	9.5	9.53	9.44	9.5	1,059,384	10,048,257	64.1	64.1	0.7
2000-Sep-28 Thu	9.373	9.5	9.373	9.5	2,254,853	21,277,920	75.3	75.3	0.7
2000-Sep-27 Wed	9.349	###	9.25	###			###	###	0.0
2000-Sep-26 Tue	###	9.46	###	9.4	301,123	###	###	###	###
2000-Sep-25 Mon	9.224	###	9.2	9.341			###	###	0.7
2000-Sep-22 Fri	9.2	9.2	###	###	254,477	###	###	###	0.0
2000-Sep-21 Thu	###	###	9.23	9.24	395,222	1,823,949	30.1	30.1	###
2000-Sep-20 Wed	9.251	###	9.2	###	348,521	###	###	###	0.0
2000-Sep-19 Tue	###	###	9.2	###			83.8	83.8	0.0
2000-Sep-18 Mon	9.41	9.42	9.25	9.4	447,724	###	48.0	48.0	###
2000-Sep-15 Fri	9.48	9.48	9.43	9.43			32.3	32.3	###
2000-Sep-14 Thu	9.5	9.55	9.47	9.49			###	###	0.7
2000-Sep-13 Wed	9.55	9.55	9.45	9.5	950,677	###	37.0	37.0	0.7
2000-Sep-12 Tue	###	9.7	###	9.55	1,172,456	###	77.8	77.8	0.7
2000-Sep-11 Mon	9.58	9.58	9.48	9.5			37.4	37.4	0.7
2000-Sep-08 Fri	9.56	###	9.5	###	325,689	1,547,022	71.5	71.5	0.0
2000-Sep-07 Thu	###	###	9.51	9.55	687,427	###	29.4	29.4	0.7
2000-Sep-06 Wed	9.749	9.75	###	9.7			###	###	0.7
2000-Sep-05 Tue	###	9.78	###	9.76			81.6	81.6	0.7
2000-Sep-04 Mon	###	9.75	###	###	646,787	3,153,086	###	###	0.0
2000-Sep-01 Fri	###	###	9.83	###	1,375,342	###	72.7	72.7	0.0
2000-Aug-31 Thu	###	###	9.85	9.85			41.7	41.7	###
2000-Aug-30 Wed	9.841	###	9.84	###	476,888	2,346,288	77.6	77.6	0.0
2000-Aug-29 Tue	9.85	###	9.83	9.84			###	###	0.7
2000-Aug-28 Mon	9.8	###	9.8	9.85			77.0	77.0	###
2000-Aug-25 Fri	###	###	9.78	9.78			23.6	23.6	0.7
2000-Aug-24 Thu	###	###	###	###	1,380,046	0	###	###	0.0
2000-Aug-23 Wed	9.84	###	9.73	9.79	380,173	1,849,541	###	###	###
2000-Aug-22 Tue	###	9.87	9.75	9.84	987,350	###	73.5	73.5	0.7
2000-Aug-21 Mon	9.8	9.8	###	9.71			31.2	31.2	###
2000-Aug-18 Fri	9.744	9.82	9.7	###	786,576	7,676,981	###	###	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	9.7	9.81	9.7	9.7	634,657	6,191,079	###	###	0.7
2000-Aug-15 Tue	9.85	9.85	###	9.7			###	###	0.7
2000-Aug-14 Mon	9.8	###	9.75	9.8	402,248	1,960,959	###	###	0.7
2000-Aug-11 Fri	9.75	9.8	9.72	9.78	167,884	1,638,547	67.5	67.5	0.7
2000-Aug-10 Thu	###	###	9.75	9.8	406,971	1,983,983	###	###	0.7
2000-Aug-09 Wed	9.85	###	9.76	9.85			###	###	###
2000-Aug-08 Tue	###	###	9.7	9.7			###	###	0.7
2000-Aug-07 Mon	9.8	###	9.77	9.88	610,373	2,981,672	74.8	74.8	0.7
2000-Aug-04 Fri	###	9.75	###	9.75	2,763,922	###	###	###	###
2000-Aug-03 Thu	9.48	###	9.47	9.623			###	###	0.7
2000-Aug-02 Wed	9.45	9.53	9.44	###	517,883	4,912,120	###	###	0.0
2000-Aug-01 Tue	9.48	9.5	9.4	9.44			30.1	30.1	0.7
2000-Jul-31 Mon	###	9.51	###	9.5	606,589	###	###	###	0.7
2000-Jul-28 Fri	9.49	9.5	9.41	9.45	1,069,772	###	###	###	0.7
2000-Jul-27 Thu	9.5	9.52	9.4	9.5			76.0	76.0	0.7
2000-Jul-26 Wed	9.46	9.52	9.46	9.52	867,079	8,228,579	74.5	74.5	###
2000-Jul-25 Tue	9.41	9.5	9.41	9.45	411,856	###	72.6	72.6	0.7
2000-Jul-24 Mon	9.442	9.48	###	###			36.0	36.0	0.0
2000-Jul-21 Fri	###	9.47	###	9.42	374,583	1,773,650	64.9	64.9	0.7
2000-Jul-20 Thu	9.5	9.5	###	###			24.2	24.2	0.0
2000-Jul-19 Wed	9.584	9.584	9.44	9.48			###	###	0.7
2000-Jul-18 Tue	9.54	###	9.54	###			###	###	0.0
2000-Jul-17 Mon	9.48	9.56	###	9.56			###	###	0.7
2000-Jul-14 Fri	9.4	9.482	###	9.482	721,220	###	###	###	0.7
2000-Jul-13 Thu	###	9.48	###	###			69.9	69.9	0.0
2000-Jul-12 Wed	###	9.45	###	9.328	474,822	###	###	###	###
2000-Jul-11 Tue	9.442	9.442	9.25	9.25			###	###	###
2000-Jul-10 Mon	9.5	9.5	###	9.5			67.6	67.6	0.7
2000-Jul-07 Fri	9.5	9.53	###	###			###	###	0.0
2000-Jul-06 Thu	9.5	9.5	###	9.46			###	###	0.7
2000-Jul-05 Wed	9.48	9.53	9.48	9.5			###	###	0.7
2000-Jul-04 Tue	###	9.53	###	9.46			68.3	68.3	0.7
2000-Jul-03 Mon	9.571	9.571	9.26	###	901,388	###	###	###	0.0
2000-Jun-30 Fri	###	9.78	###	###			###	###	0.0
2000-Jun-29 Thu	###	9.42	###	###			###	###	0.0
2000-Jun-28 Wed	###	###	###	###	1,540,040	0	###	###	0.0
2000-Jun-27 Tue	###	###	8.86	###	941,222	###	###	###	0.0
2000-Jun-26 Mon	8.881	###	8.82	8.83			36.2	36.2	###
2000-Jun-23 Fri	8.84	###	8.8	8.88			63.6	63.6	0.6
2000-Jun-22 Thu	8.8	8.88	8.8	8.84			###	###	###
2000-Jun-21 Wed	8.86	###	8.78	8.85	1,231,521	5,406,377	36.9	36.9	0.6
2000-Jun-20 Tue	###	9	8.84	8.85			34.5	34.5	0.6
2000-Jun-19 Mon	###	###	8.89	9			77.9	77.9	0.6
2000-Jun-16 Fri	###	###	###	###			87.8	87.8	0.0
2000-Jun-15 Thu	###	###	8.41	###			21.7	21.7	0.0
2000-Jun-14 Wed	8.7	8.72	8.56	###	1,889,977	###	###	###	0.0
2000-Jun-13 Tue	8.83	8.85	8.72	8.75			36.1	36.1	0.6
2000-Jun-12 Mon	8.83	8.83	8.83	8.83	0				###
2000-Jun-08 Thu	###	###	###	9	1,150,824	0	###	###	0.6
2000-Jun-07 Wed	9.26	###	###	###	378,471	0	32.1	32.1	0.0
2000-Jun-06 Tue	###	###	###	###	451,141	0	###	###	0.0
2000-Jun-05 Mon	9.183	9.22	###	###	1,075,749	###	37.8	37.8	0.0
2000-Jun-02 Fri	9.4	9.4	###	9.22	902,654	4,242,473	20.9	20.9	0.7
2000-Jun-01 Thu	9.26	9.44	###	9.4			78.9	78.9	###
2000-May-31 Wed	9.25	###	###	###			72.1	72.1	0.0
2000-May-30 Tue	###	9.25	###	###	352,578	1,630,673	###	###	0.0
2000-May-29 Mon	###	9.25	###	9.125	379,120	###	###	###	###
2000-May-26 Fri	###	###	###	###			###	###	0.0
2000-May-25 Thu	9	9.45	9	###	670,656	###	###	###	0.0
2000-May-24 Wed	###	###	###	###	925,143	0	###	###	0.0
2000-May-23 Tue	9	###	9	###			76.6	76.6	0.0
2000-May-22 Mon	###	###	###	9			###	###	0.6
2000-May-19 Fri	###	###	###	###	190,543	0	###	###	0.0
2000-May-18 Thu	###	9.2	###	###	437,772	2,013,751	30.4	30.4	0.0
2000-May-17 Wed	9.287	###	###	###	1,206,744	0	###	###	0.0
2000-May-16 Tue	###	9.4	9.25	###	766,240	7,145,187	###	###	0.0
2000-May-15 Mon	###	###	###	###			###	###	0.0
2000-May-12 Fri	###	###	###	###	512,874	0	###	###	0.0
2000-May-11 Thu	###	###	###	###			72.3	72.3	0.0
2000-May-10 Wed	###	###	###	9.25			###	###	###
2000-May-09 Tue	###	9.45	###	###	856,444	###	26.8	26.8	0.0
2000-May-08 Mon	9.4	9.45	9.23	9.44	895,278	###	74.4	74.4	0.7
2000-May-05 Fri	9.25	9.5	9.24	9.5	578,347	###	###	###	0.7
2000-May-04 Thu	9.285	###	9.226	9.226	706,727	###	35.8	35.8	0.7
2000-May-03 Wed	###	9.289	###	9.289	762,682	3,542,276	###	###	###
2000-May-02 Tue	###	###	###	###			38.8	38.8	0.0
2000-May-01 Mon	9.154	9.26	###	###	601,770	###	###	###	0.0
2000-Apr-28 Fri	9.25	9.25	###	###			###	###	0.0
2000-Apr-27 Thu	9.5	9.5	9.22	9.25	1,636,677	###	24.8	24.8	###
2000-Apr-26 Wed	9.7	9.7	###	###			###	###	0.0
2000-Apr-25 Tue	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-24 Mon	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-21 Fri	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-20 Thu	###	###	###	9.5			###	###	0.7
2000-Apr-19 Wed	###	###	###	###	796,453	0	86.1	86.1	0.0
2000-Apr-18 Tue	9.4	9.49	###	9.49			73.4	73.4	0.7
2000-Apr-17 Mon	###	9.5	###	9.4			###	###	###
2000-Apr-14 Fri	###	9.54	9.2	9.51			###	###	###
2000-Apr-13 Thu	9.185	###	###	9.259	753,326	0	78.1	78.1	###
2000-Apr-12 Wed	###	###	###	###	878,549	0	22.6	22.6	0.0
2000-Apr-11 Tue	9.4	###	###	9.42	509,389	0	78.0	78.0	0.7
2000-Apr-07 Fri	###	9.7	9.57	###	1,119,626	###	###	###	0.0
2000-Apr-06 Thu	###	9.8	###	9.75	567,186	###	73.8	73.8	###
2000-Apr-05 Wed	###	9.85	###	9.7			92.7	92.7	0.7
2000-Apr-04 Tue	###	###	9.45	9.454			42.8	42.8	0.7
2000-Apr-03 Mon	9.28	9.55	9.25	###	1,068,721	10,045,977	###	###	0.0
2000-Mar-31 Fri	9.28	###	###	9.25			41.6	41.6	###
2000-Mar-30 Thu	###	###	9.28	9.28	1,213,679	5,631,470	28.4	28.4	0.7
2000-Mar-29 Wed	9.558	9.8	9.47	9.54			###	###	###
2000-Mar-28 Tue	###	###	9.55	9.644	970,926	4,636,171	19.3	19.3	0.7
2000-Mar-24 Fri	9.58	9.873	9.58	9.873			###	###	0.7
2000-Mar-23 Thu	9.52	9.7	9.5	9.641			76.3	76.3	0.7
2000-Mar-22 Wed	9.5	###	###	9.587	268,088	0	###	###	0.7
2000-Mar-21 Tue	9.844	9.844	9.27	###			###	###	0.0
2000-Mar-20 Mon	9.55	###	9.41	9.87			87.4	87.4	###
2000-Mar-17 Fri	###	###	###	9.55			83.0	83.0	0.7
2000-Mar-16 Thu	9.173	###	9.173	###	375,689	###	###	###	0.0
2000-Mar-15 Wed	###	###	###	###	592,379	0	###	###	0.0
2000-Mar-14 Tue	###	9.2	###	###			75.5	75.5	0.0
2000-Mar-13 Mon	9.143	###	###	###			37.3	37.3	0.0
2000-Mar-10 Fri	###	9.4	###	###	1,739,476	###	###	###	0.0
2000-Mar-09 Thu	###	9.4	9.21	9.345			66.2	66.2	0.7
2000-Mar-08 Wed	###	###	9.2	###			65.6	65.6	0.0
2000-Mar-07 Tue	###	###	###	9.441			23.2	23.2	0.7
2000-Mar-06 Mon	###	###	9.7	9.85	1,840,446	###	###	###	###
2000-Mar-03 Fri	10.159	10.2	###	###	1,604,852	8,184,745	###	###	0.0
2000-Mar-02 Thu	10.053	###	###	###	4,558,746	0	76.4	76.4	0.0
2000-Mar-01 Wed	9.74	###	9.73	###			88.6	88.6	0.0
2000-Feb-29 Tue	9.75	9.8	###	9.7	1,630,425	7,989,082	###	###	0.7
2000-Feb-28 Mon	###	9.85	9.52	9.75			84.0	84.0	###
2000-Feb-25 Fri	9.525	###	9.525	9.74			###	###	0.7
2000-Feb-24 Thu	9.25	###	9.2	9.5	1,684,357	7,748,042	###	###	0.7
2000-Feb-23 Wed	8.78	9.2	8.78	9	827,980	7,443,540	###	###	0.6
2000-Feb-22 Tue	8.684	8.87	###	8.7	1,078,648	###	###	###	###
2000-Feb-21 Mon	8.4	###	8.4	###			81.5	81.5	0.0
2000-Feb-18 Fri	8.75	8.75	8.44	8.5			19.1	19.1	0.6
2000-Feb-17 Thu	8.7	###	###	###			36.9	36.9	0.0
2000-Feb-16 Wed	8.685	8.74	8.5	8.7	1,416,289	###	###	###	###
2000-Feb-15 Tue	8.8	8.8	8.57	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	8.8	872,024	0	###	###	0.6
2000-Feb-11 Fri	8.845	###	###	###	1,644,472	0	73.4	73.4	0.0
2000-Feb-10 Thu	8.8	9	8.8	###	1,212,187	###	###	###	0.0
2000-Feb-09 Wed	###	9.4	8.86	###			13.7	13.7	0.0
2000-Feb-08 Tue	9.2	###	###	9.2			###	###	0.7
2000-Feb-07 Mon	9.2	###	9.2	9.25	335,577	1,543,654	68.3	68.3	###
2000-Feb-04 Fri	9.45	9.56	9.176	9.176			###	###	0.7
2000-Feb-03 Thu	9.7	9.8	9.2	9.45			22.7	22.7	0.7
2000-Feb-02 Wed	###	9.542	###	9.542			89.9	89.9	###
2000-Feb-01 Tue	8.557	###	8.44	###			###	###	0.0
2000-Jan-31 Mon	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	8.85	###	8.71	8.85			###	###	0.6
2000-Jan-27 Thu	9.041	9.041	8.86	8.86	920,585	###	20.1	20.1	0.6
2000-Jan-25 Tue	###	###	###	9.024	2,575,948	0	31.3	31.3	0.6
2000-Jan-24 Mon	###	###	###	###			24.8	24.8	0.0
2000-Jan-21 Fri	###	9.4	###	###	921,579	4,331,421	31.3	31.3	0.0
2000-Jan-20 Thu	###	###	###	###			67.8	67.8	0.0
2000-Jan-19 Wed	###	9.4	###	###			###	###	0.0
2000-Jan-18 Tue	9.51	###	###	9.45			###	###	0.7
2000-Jan-17 Mon	###	###	###	9.51	1,665,152	0	21.3	21.3	###
2000-Jan-14 Fri	9.782	9.782	9.5	9.557			18.3	18.3	0.7
2000-Jan-13 Thu	###	9.7	9.54	###	1,351,458	13,001,025	39.0	39.0	0.0
2000-Jan-12 Wed	9.7	9.81	###	###			31.4	31.4	0.0
2000-Jan-11 Tue	9.957	9.957	###	###	1,627,973	###	17.0	17.0	0.0
2000-Jan-10 Mon	###	###	9.8	9.882	938,840	###	32.4	32.4	0.7
2000-Jan-07 Fri	###	###	9.71	9.82			32.9	32.9	###
2000-Jan-06 Thu	###	###	9.81	9.83	650,383	3,190,128	26.1	26.1	0.7
2000-Jan-05 Wed	###	###	9.81	###	566,773	2,780,021	###	###	0.0
2000-Jan-04 Tue	###	###	###	###	707,846	0	18.6	18.6	0.0
1999-Dec-31 Fri	10.2	###	###	###			72.7	72.7	0.0
1999-Dec-30 Thu	10.2	###	###	###			72.7	72.7	0.0
1999-Dec-29 Wed	###	###	###	###			24.1	24.1	0.0
1999-Dec-28 Tue	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-27 Mon	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-24 Fri	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-23 Thu	10.2	10.21	###	###			30.9	30.9	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	9.8	###	9.76	###	1,301,187	###	83.1	83.1	0.0
1999-Dec-20 Mon	###	###	9.83	9.83			###	###	0.7
1999-Dec-17 Fri	###	###	9.89	###	956,041	4,727,622	34.1	34.1	0.0
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	###	###	###	###			###	###	0.0
1999-Dec-14 Tue	10.2	10.25	###	###	975,124	###	###	###	0.0
1999-Dec-13 Mon	10.2	###	###	###	480,242	0	38.6	38.6	0.0
1999-Dec-10 Fri	###	###	###	###	1,146,354	0	27.3	27.3	0.0
1999-Dec-09 Thu	10.4	10.4	###	10.343	957,722	4,980,154	30.1	30.1	0.7
1999-Dec-08 Wed	###	10.45	###	10.4			###	###	0.7
1999-Dec-07 Tue	10.7	10.72	###	10.5	1,206,374	###	###	###	0.8
1999-Dec-06 Mon	10.78	10.85	10.72	10.8			79.0	79.0	###
1999-Dec-03 Fri	###	###	10.71	10.78	1,595,624	###	###	###	0.8
1999-Dec-02 Thu	10.8	###	10.8	###			86.2	86.2	0.0
1999-Dec-01 Wed	10.76	###	10.7	10.8			65.6	65.6	###
1999-Nov-30 Tue	10.75	10.75	10.5	###	817,346	###	42.4	42.4	0.0
1999-Nov-29 Mon	10.8	10.86	10.79	10.8			###	###	###
1999-Nov-26 Fri	###	###	10.84	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	10.84	10.877	1,716,873	9,305,451	33.7	33.7	###
1999-Nov-24 Wed	10.8	###	10.8	###	1,186,672	6,408,028	81.1	81.1	0.0
1999-Nov-23 Tue	###	###	10.84	###	887,671	4,811,176	###	###	0.0
1999-Nov-22 Mon	10.8	###	###	###	732,527	0	###	###	0.0
1999-Nov-19 Fri	10.87	###	10.87	###			77.0	77.0	0.0
1999-Nov-18 Thu	10.7	10.87	10.5	10.87			###	###	###
1999-Nov-17 Wed	10.726	###	###	###			###	###	0.0
1999-Nov-16 Tue	10.844	10.844	###	###	201,647	###	###	###	0.0
1999-Nov-15 Mon	###	###	###	###			###	###	0.0
1999-Nov-12 Fri	###	10.7	###	###			63.1	63.1	0.0
1999-Nov-11 Thu	###	###	10.56	###			###	###	0.0
1999-Nov-10 Wed	###	10.75	###	10.647	1,315,884	7,072,876	###	###	###
1999-Nov-09 Tue	10.5	10.72	10.5	###			###	###	0.0
1999-Nov-08 Mon	10.72	10.74	10.45	10.5	433,485	4,592,773	###	###	0.8
1999-Nov-05 Fri	###	###	10.7	10.76	506,822	###	###	###	0.8
1999-Nov-04 Thu	###	###	10.4	###	1,397,226	7,265,575	###	###	0.0
1999-Nov-03 Wed	###	10.45	###	10.44			95.1	95.1	0.7
1999-Nov-02 Tue	###	###	9.85	###			73.2	73.2	0.0
1999-Nov-01 Mon	###	###	###	###	527,452	0	35.5	35.5	0.0
1999-Oct-29 Fri	###	###	###	###	2,266,621	0	###	###	0.0
1999-Oct-28 Thu	###	###	9.73	9.75			13.8	13.8	###
1999-Oct-27 Wed	###	###	9.82	9.88			###	###	0.7
1999-Oct-26 Tue	###	###	###	###			18.3	18.3	0.0
1999-Oct-25 Mon	10.157	10.2	###	###	289,986	1,478,928	###	###	0.0
1999-Oct-22 Fri	10.055	###	9.88	###			70.3	70.3	0.0
1999-Oct-21 Thu	9.942	###	9.88	###			81.3	81.3	0.0
1999-Oct-20 Wed	9.7	###	9.7	9.85			###	###	###
1999-Oct-19 Tue	9.86	###	9.56	###			19.1	19.1	0.0
1999-Oct-18 Mon	###	###	9.77	9.8	611,987	2,989,556	32.4	32.4	0.7
1999-Oct-15 Fri	10.4	10.4	###	###			13.4	13.4	0.0
1999-Oct-14 Thu	10.24	###	###	###			69.9	69.9	0.0
1999-Oct-13 Wed	###	###	10.2	10.24			###	###	###
1999-Oct-12 Tue	###	###	10.29	###	780,175	###	72.0	72.0	0.0
1999-Oct-11 Mon	10.24	###	10.2	10.2			###	###	0.7
1999-Oct-08 Fri	10.381	10.381	###	10.2	1,129,126	5,860,728	###	###	0.7
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###			19.3	19.3	0.0
1999-Oct-05 Tue	10.274	10.4	10.274	###	1,106,922	11,442,252	76.7	76.7	0.0
1999-Oct-04 Mon	10.49	10.49	###	10.25	425,479	###	13.1	13.1	0.7
1999-Oct-01 Fri	10.429	###	10.429	###	985,822	###	###	###	0.0
1999-Sep-30 Thu	###	10.54	###	10.4			73.5	73.5	0.7
1999-Sep-29 Wed	10.5	10.5	###	10.346			25.5	25.5	###
1999-Sep-28 Tue	10.549	###	10.45	###			###	###	0.0
1999-Sep-27 Mon	10.45	10.55	10.4	10.55	283,181	2,966,320	###	###	###
1999-Sep-24 Fri	10.4	10.45	###	10.41			###	###	###
1999-Sep-23 Thu	10.48	10.59	10.47	10.51			70.4	70.4	###
1999-Sep-22 Wed	###	10.5	###	10.474	1,175,452	6,171,123	72.8	72.8	0.7
1999-Sep-21 Tue	###	###	10.4	10.48	605,445	###	23.8	23.8	0.7
1999-Sep-20 Mon	###	###	###	###	552,953	0	15.5	15.5	0.0
1999-Sep-17 Fri	###	###	###	###			34.1	34.1	0.0
1999-Sep-16 Thu	###	###	10.82	10.974	2,624,858	14,200,481	###	###	###
1999-Sep-15 Wed	###	###	###	11.059			###	###	###
1999-Sep-14 Tue	###	###	###	###	592,880	0	74.9	74.9	0.0
1999-Sep-13 Mon	10.989	###	###	###	598,325	0	###	###	0.0
1999-Sep-10 Fri	###	###	###	###			70.5	70.5	0.0
1999-Sep-09 Thu	###	###	###	11.044	297,383	0	71.9	71.9	0.8
1999-Sep-08 Wed	###	11.2	###	11.2			90.4	90.4	0.8
1999-Sep-07 Tue	###	###	10.8	###			28.7	28.7	0.0
1999-Sep-06 Mon	###	###	10.8	###			###	###	0.0
1999-Sep-03 Fri	11.143	11.143	10.88	###	925,527	10,191,440	24.5	24.5	0.0
1999-Sep-02 Thu	###	11.25	10.88	###	869,346	###	84.1	84.1	0.0
1999-Sep-01 Wed	###	###	10.8	###			22.7	22.7	0.0
1999-Aug-31 Tue	10.781	10.79	10.58	10.7	1,889,473	###	###	###	0.8
1999-Aug-30 Mon	11.181	11.181	###	###	682,444	###	14.5	14.5	0.0
1999-Aug-27 Fri	###	###	###	11.2	757,124	0	70.2	70.2	0.8
1999-Aug-26 Thu	11.5	11.59	11.2	11.25			###	###	###
1999-Aug-25 Wed	###	###	11.5	11.5	991,945	5,703,683	###	###	###
1999-Aug-24 Tue	11.357	###	###	###	1,523,989	0	###	###	0.0
1999-Aug-23 Mon	###	11.25	###	11.22			72.4	72.4	###
1999-Aug-20 Fri	###	###	###	###	1,656,883	0	74.6	74.6	0.0
1999-Aug-19 Thu	10.7	###	###	10.8	1,002,656	0	77.3	77.3	###
1999-Aug-18 Wed	10.45	10.7	10.45	###			79.7	79.7	0.0
1999-Aug-17 Tue	###	10.53	10.25	###	1,327,820	13,796,049	40.1	40.1	0.0
1999-Aug-16 Mon	###	10.45	###	10.42	1,235,480	6,455,383	###	###	0.7
1999-Aug-13 Fri	10.071	###	9.87	###	1,316,529	6,497,070	###	###	0.0
1999-Aug-12 Thu	10.2	10.2	###	10.088			###	###	###
1999-Aug-11 Wed	###	###	###	9.987			37.8	37.8	###
1999-Aug-10 Tue	10.143	###	###	###	1,187,259	0	###	###	0.0
1999-Aug-09 Mon	###	10.21	###	###			41.0	41.0	0.0
1999-Aug-06 Fri	###	###	###	###	1,005,083	0	###	###	0.0
1999-Aug-05 Thu	10.25	###	10.22	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	10.27	629,783	0	38.2	38.2	###
1999-Aug-03 Tue	###	###	###	10.27			###	###	###
1999-Aug-02 Mon	###	###	###	###	205,972	0	###	###	0.0
1999-Jul-30 Fri	10.441	10.5	###	10.5			###	###	0.8
1999-Jul-29 Thu	###	10.7	10.43	###	979,380	10,347,149	###	###	0.0
1999-Jul-28 Wed	10.479	10.49	###	10.44			###	###	0.7
1999-Jul-27 Tue	###	###	10.28	10.45	536,278	###	22.5	22.5	###
1999-Jul-26 Mon	10.8	10.8	10.58	10.58			17.6	17.6	0.8
1999-Jul-23 Fri	###	10.81	###	###			###	###	0.0
1999-Jul-22 Thu	10.672	10.71	10.57	10.71	635,672	6,763,550	###	###	###
1999-Jul-21 Wed	10.8	10.8	10.59	###	598,246	6,398,240	###	###	0.0
1999-Jul-20 Tue	10.949	###	10.76	10.88			###	###	0.8
1999-Jul-19 Mon	###	###	10.85	10.85	223,847	###	###	###	0.8
1999-Jul-16 Fri	11.058	###	10.8	10.85	304,727	1,645,525	###	###	0.8
1999-Jul-15 Thu	###	###	###	10.972			86.7	86.7	###
1999-Jul-14 Wed	10.76	10.85	###	###	627,153	###	27.7	27.7	0.0
1999-Jul-13 Tue	###	###	10.75	10.76			###	###	0.8
1999-Jul-12 Mon	10.952	###	10.85	###	660,156	3,581,346	###	###	0.0
1999-Jul-09 Fri	10.989	10.989	10.73	10.8			20.9	20.9	###
1999-Jul-08 Thu	###	###	10.85	###			71.7	71.7	0.0
1999-Jul-07 Wed	###	###	10.83	###			###	###	0.0
1999-Jul-06 Tue	###	###	###	###	1,456,881	0	###	###	0.0
1999-Jul-05 Mon	10.48	###	10.48	10.8			84.2	84.2	###
1999-Jul-02 Fri	###	10.5	###	10.389	1,721,453	9,037,628	30.4	30.4	0.7
1999-Jul-01 Thu	10.4	10.56	###	10.376			###	###	###
1999-Jun-30 Wed	10.2	10.25	###	###			###	###	0.0
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	10.25	###	10.2	10.2	992,129	5,059,857	###	###	0.7
1999-Jun-25 Fri	10.522	10.522	###	###			10.5	10.5	0.0
1999-Jun-24 Thu	###	###	10.55	10.58	1,142,045	6,024,287	11.1	11.1	0.8
1999-Jun-23 Wed	###	###	10.85	###			###	###	0.0
1999-Jun-22 Tue	11.157	11.2	###	###	1,813,752	###	30.0	30.0	0.0
1999-Jun-21 Mon	###	###	10.87	###	355,025	###	80.1	80.1	0.0
1999-Jun-18 Fri	###	11.21	10.86	###			###	###	0.0
1999-Jun-17 Thu	11.2	11.2	10.74	###	805,877	8,840,470	13.1	13.1	0.0
1999-Jun-16 Wed	###	###	10.85	10.985	368,850	###	36.5	36.5	0.8
1999-Jun-15 Tue	###	###	10.76	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	10.75			7.2	7.2	0.8
1999-Jun-10 Thu	11.25	###	11.2	11.2			30.3	30.3	0.8
1999-Jun-09 Wed	11.25	###	###	###	659,055	0	###	###	0.0
1999-Jun-08 Tue	###	###	11.28	###			70.3	70.3	0.0
1999-Jun-07 Mon	11.2	###	###	11.2	401,043	0	74.8	74.8	0.8
1999-Jun-04 Fri	11.643	11.643	###	###	1,167,140	###	7.1	7.1	0.0
1999-Jun-03 Thu	11.29	11.53	###	11.52			85.4	85.4	0.8
1999-Jun-02 Wed	10.85	###	10.85	11.21	1,384,043	###	###	###	###
1999-Jun-01 Tue	10.79	###	###	10.89			81.1	81.1	0.8
1999-May-31 Mon	10.79	10.79	10.56	10.7	286,848	###	###	###	0.8
1999-May-28 Fri	10.683	10.683	10.44	###			31.3	31.3	0.0
1999-May-27 Thu	###	###	10.71	10.8	422,445	###	###	###	###
1999-May-26 Wed	10.7	###	###	###	334,075	0	###	###	0.0
1999-May-25 Tue	###	###	###	10.74	756,155	0	###	###	0.8
1999-May-24 Mon	###	###	10.75	10.8	574,681	###	19.6	19.6	###
1999-May-21 Fri	###	###	###	###	2,279,081	0	95.4	95.4	0.0
1999-May-20 Thu	###	###	###	10.4			###	###	0.7
1999-May-19 Wed	###	###	###	10.381			###	###	###
1999-May-18 Tue	###	###	10.75	###	522,155	2,806,583	###	###	0.0
1999-May-17 Mon	###	###	###	10.726			18.8	18.8	###
1999-May-14 Fri	###	###	###	###			12.2	12.2	0.0
1999-May-13 Thu	11.2	11.2	###	###	401,586	2,248,881	###	###	0.0
1999-May-12 Wed	###	11.4	11.158	11.158	520,158	###	19.6	19.6	###
1999-May-11 Tue	###	###	10.86	11.22	588,489	###	82.6	82.6	###
1999-May-10 Mon	###	11.2	###	###			75.6	75.6	0.0
1999-May-07 Fri	11.5	11.5	10.8	###			###	###	0.0
1999-May-06 Thu	###	###	11.5	11.5	253,981	###	7.0	7.0	###
1999-May-05 Wed	###	###	11.7	###			###	###	0.0
1999-May-04 Tue	###	###	11.87	###			30.8	30.8	0.0
1999-May-03 Mon	12.252	12.252	11.85	###			9.4	9.4	0.0
1999-Apr-30 Fri	12.456	12.55	###	12.29			###	###	0.9
1999-Apr-29 Thu	12.8	12.8	12.22	###	564,743	###	###	###	0.0
1999-Apr-28 Wed	12.84	12.84	###	12.7			31.4	31.4	0.9
1999-Apr-27 Tue	12.5	12.84	12.42	12.8			###	###	0.9
1999-Apr-26 Mon	12.588	12.588	12.2	12.376			###	###	0.9
1999-Apr-23 Fri	12.85	12.85	12.41	12.55	1,019,640	12,878,053	###	###	###
1999-Apr-22 Thu	###	###	12.73	12.77			###	###	0.9
1999-Apr-21 Wed	13.246	###	###	###			###	###	0.0
1999-Apr-20 Tue	###	13.45	###	###			86.4	86.4	0.0
1999-Apr-19 Mon	###	###	###	###			85.6	85.6	0.0
1999-Apr-16 Fri	###	###	###	12.4	450,776	0	81.6	81.6	0.9
1999-Apr-15 Thu	###	###	###	###	713,146	0	67.3	67.3	0.0
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	12.142	12.26	###	###	712,047	4,364,848	###	###	0.0
1999-Apr-12 Mon	12.28	12.28	###	###			###	###	0.0
1999-Apr-09 Fri	12.344	12.4	12.26	###			###	###	0.0
1999-Apr-08 Thu	12.374	12.5	###	###			###	###	0.0
1999-Apr-07 Wed	12.575	###	###	###	623,675	0	11.9	11.9	0.0
1999-Apr-06 Tue	###	###	###	###	405,842	0	###	###	0.0
1999-Apr-01 Thu	###	12.24	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	11.85	###	792,377	###	###	###	0.0
1999-Mar-30 Tue	###	11.8	###	11.75	1,107,287	###	###	###	###
1999-Mar-29 Mon	###	11.7	11.5	###	519,828	###	###	###	0.0
1999-Mar-26 Fri	11.76	11.76	###	11.75			###	###	###
1999-Mar-25 Thu	###	11.84	11.5	###			###	###	0.0
1999-Mar-24 Wed	11.671	11.8	11.5	11.8	427,656	###	###	###	0.8
1999-Mar-23 Tue	###	11.85	###	11.673			33.2	33.2	###
1999-Mar-22 Mon	11.4	11.88	###	11.7	337,776	2,006,389	###	###	0.8
1999-Mar-19 Fri	###	11.7	11.44	11.44			25.1	25.1	0.8
1999-Mar-18 Thu	###	###	###	11.5			22.2	22.2	###
1999-Mar-17 Wed	###	###	11.5	###	520,882	2,995,071	###	###	0.0
1999-Mar-16 Tue	###	###	###	11.7			###	###	0.8
1999-Mar-15 Mon	###	###	###	###			25.2	25.2	0.0
1999-Mar-12 Fri	12.25	12.29	###	###			###	###	0.0
1999-Mar-11 Thu	###	12.29	###	12.2	1,709,377	10,504,121	###	###	###
1999-Mar-10 Wed	11.85	###	11.76	###	1,010,679	###	###	###	0.0
1999-Mar-09 Tue	11.726	11.89	11.726	11.81	352,946	4,167,586	###	###	###
1999-Mar-08 Mon	###	###	###	###			90.4	90.4	0.0
1999-Mar-05 Fri	###	11.7	11.55	###	220,880	###	###	###	0.0
1999-Mar-04 Thu	11.7	11.76	11.52	###	291,788	###	###	###	0.0
1999-Mar-03 Wed	11.7	11.88	11.7	11.7	569,985	6,720,123	###	###	0.8
1999-Mar-02 Tue	11.5	11.81	11.49	###	1,929,553	###	###	###	0.0
1999-Mar-01 Mon	###	11.47	###	11.45			77.1	77.1	0.8
1999-Feb-26 Fri	11.48	11.48	###	###	411,450	2,361,723	19.7	19.7	0.0
1999-Feb-25 Thu	11.43	11.55	###	11.4			37.0	37.0	0.8
1999-Feb-24 Wed	###	11.49	###	11.385			90.1	90.1	###
1999-Feb-23 Tue	11.155	###	10.88	###			16.7	16.7	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	###	11.28	###	11.277	1,103,972	###	71.7	71.7	0.8
1999-Feb-18 Thu	###	###	###	###	526,148	0	12.2	12.2	0.0
1999-Feb-17 Wed	###	###	###	11.29			79.3	79.3	###
1999-Feb-16 Tue	###	###	###	###	316,979	0	27.7	27.7	0.0
1999-Feb-15 Mon	###	###	###	###	922,524	0	30.8	30.8	0.0
1999-Feb-12 Fri	11.4	11.42	11.2	11.2			15.3	15.3	0.8
1999-Feb-11 Thu	11.2	11.4	###	11.26	558,585	###	73.0	73.0	0.8
1999-Feb-10 Wed	###	11.2	###	###			###	###	0.0
1999-Feb-09 Tue	11.25	###	###	###	345,826	0	###	###	0.0
1999-Feb-08 Mon	###	###	###	###	171,950	0	20.4	20.4	0.0
1999-Feb-05 Fri	11.58	11.58	###	###	720,086	###	7.8	7.8	0.0
1999-Feb-04 Thu	###	###	###	11.45			18.9	18.9	0.8
1999-Feb-03 Wed	###	###	###	11.59	403,058	0	###	###	0.8
1999-Feb-02 Tue	###	11.4	11.22	###			###	###	0.0
1999-Feb-01 Mon	###	11.4	###	###			###	###	0.0
1999-Jan-29 Fri	###	###	11.22	###			###	###	0.0
1999-Jan-28 Thu	###	###	###	11.2	623,855	0	###	###	0.8
1999-Jan-27 Wed	###	11.85	###	###			###	###	0.0
1999-Jan-25 Mon	###	###	###	###	1,142,954	0	###	###	0.0
1999-Jan-22 Fri	###	###	###	11.25			92.2	92.2	###
1999-Jan-21 Thu	###	###	10.55	10.745	1,195,821	6,307,955	83.0	83.0	0.8
1999-Jan-20 Wed	###	10.8	10.25	10.548			###	###	###
1999-Jan-19 Tue	10.28	10.5	10.28	###	182,528	###	74.7	74.7	0.0
1999-Jan-18 Mon	###	###	10.25	10.26	456,654	2,340,351	###	###	0.7
1999-Jan-15 Fri	###	###	###	10.243	607,476	0	###	###	###
1999-Jan-14 Thu	###	###	###	10.24	485,746	0	###	###	###
1999-Jan-13 Wed	10.181	###	###	###			28.6	28.6	0.0
1999-Jan-12 Tue	###	10.4	10.2	10.2	498,823	5,137,876	21.0	21.0	0.7
1999-Jan-11 Mon	10.373	10.45	10.25	###			32.0	32.0	0.0
1999-Jan-08 Fri	10.25	10.5	10.25	10.4			83.6	83.6	0.7
1999-Jan-07 Thu	###	10.43	10.27	###	947,973	9,811,520	25.6	25.6	0.0
1999-Jan-06 Wed	###	###	###	###	688,376	0	18.2	18.2	0.0
1999-Jan-05 Tue	###	10.43	###	10.24	977,175	###	###	###	###
1999-Jan-04 Mon	###	10.22	###	###	367,679	###	77.5	77.5	0.0
1998-Dec-31 Thu	###	###	###	###	179,882	0	61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###	461,581	0	69.0	69.0	0.0
1998-Dec-29 Tue	9.856	###	9.856	###			###	###	0.0
1998-Dec-24 Thu	###	###	9.89	9.89	261,242	1,291,841	17.8	17.8	###
1998-Dec-23 Wed	###	###	9.78	###	132,328	647,083	###	###	0.0
1998-Dec-22 Tue	###	###	###	###			###	###	0.0
1998-Dec-21 Mon	###	###	9.78	9.78			18.2	18.2	0.7
1998-Dec-18 Fri	###	###	###	###	1,229,750	0	28.9	28.9	0.0
1998-Dec-17 Thu	###	###	###	###	310,345	0	###	###	0.0
1998-Dec-16 Wed	###	###	9.8	9.83	767,673	###	###	###	0.7
1998-Dec-15 Tue	9.985	###	9.89	###			###	###	0.0
1998-Dec-14 Mon	###	###	9.85	###	553,851	###	34.8	34.8	0.0
1998-Dec-11 Fri	###	10.55	###	10.055			###	###	0.7
1998-Dec-10 Thu	10.8	10.8	10.55	10.56			###	###	0.8
1998-Dec-09 Wed	10.78	10.8	###	10.8	553,381	2,988,257	###	###	###
1998-Dec-08 Tue	10.725	###	10.725	10.79	612,358	###	76.9	76.9	###
1998-Dec-07 Mon	10.5	10.7	###	10.7			87.9	87.9	0.8
1998-Dec-04 Fri	###	10.55	###	10.48	340,076	###	###	###	0.7
1998-Dec-03 Thu	10.44	10.44	###	###			###	###	0.0
1998-Dec-02 Wed	###	10.51	10.28	10.457	166,372	###	###	###	###
1998-Dec-01 Tue	10.587	10.587	10.23	10.28			12.6	12.6	0.7
1998-Nov-30 Mon	###	10.7	10.55	10.685	624,442	###	###	###	###
1998-Nov-27 Fri	10.7	10.7	10.5	###	431,129	###	21.6	21.6	0.0
1998-Nov-26 Thu	10.557	10.75	10.557	###			###	###	0.0
1998-Nov-25 Wed	###	###	10.45	10.57			###	###	0.8
1998-Nov-24 Tue	###	###	###	###			###	###	0.0
1998-Nov-23 Mon	10.25	10.49	10.2	10.477			###	###	0.7
1998-Nov-20 Fri	###	10.28	###	###	1,132,442	5,820,751	21.2	21.2	0.0
1998-Nov-19 Thu	###	###	###	###	892,557	0	84.4	84.4	0.0
1998-Nov-18 Wed	###	###	###	###	521,521	0	75.6	75.6	0.0
1998-Nov-17 Tue	###	###	9.75	###	602,027	2,934,881	###	###	0.0
1998-Nov-16 Mon	9.89	###	9.86	###			###	###	0.0
1998-Nov-13 Fri	###	###	9.83	9.86			###	###	0.7
1998-Nov-12 Thu	###	###	###	###	2,219,248	0	###	###	0.0
1998-Nov-11 Wed	9.86	###	9.86	###	419,685	2,069,047	###	###	0.0
1998-Nov-10 Tue	9.8	9.8	9.56	9.7	547,344	5,298,289	20.2	20.2	0.7
1998-Nov-09 Mon	###	###	9.74	9.77	897,945	###	###	###	0.7
1998-Nov-06 Fri	###	###	9.82	###	1,639,154	8,048,246	###	###	0.0
1998-Nov-05 Thu	###	10.2	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	641,024	0	###	###	0.0
1998-Nov-03 Tue	###	###	10.24	10.24	128,341	###	###	###	###
1998-Nov-02 Mon	###	10.81	###	###			###	###	0.0
1998-Oct-30 Fri	###	10.8	10.57	10.644			67.6	67.6	###
1998-Oct-29 Thu	10.5	10.85	10.48	10.584	1,455,788	15,525,979	###	###	0.8
1998-Oct-28 Wed	###	###	10.24	10.5			###	###	0.8
1998-Oct-27 Tue	###	10.47	###	10.27			86.8	86.8	###
1998-Oct-26 Mon	9.981	###	###	###	442,658	0	###	###	0.0
1998-Oct-23 Fri	###	10.056	###	10.056	1,041,920	5,238,773	81.6	81.6	0.7
1998-Oct-22 Thu	###	###	###	###	498,870	0	###	###	0.0
1998-Oct-21 Wed	###	###	###	###	708,547	0	76.9	76.9	0.0
1998-Oct-20 Tue	###	###	###	10.059			###	###	0.7
1998-Oct-19 Mon	9.81	###	9.8	###	456,179	2,235,277	89.2	89.2	0.0
1998-Oct-16 Fri	9.78	###	9.7	###			78.4	78.4	0.0
1998-Oct-15 Thu	9.88	9.88	9.55	9.56	513,971	4,993,228	8.9	8.9	0.7
1998-Oct-14 Wed	9.89	###	9.8	9.8	492,977	2,415,587	###	###	0.7
1998-Oct-13 Tue	###	###	9.85	###	1,341,489	###	24.7	24.7	0.0
1998-Oct-12 Mon	###	###	###	###			###	###	0.0
1998-Oct-09 Fri	9.8	###	9.78	###	1,011,743	4,947,423	86.0	86.0	0.0
1998-Oct-08 Thu	9.843	9.87	9.7	9.82	305,259	2,986,959	30.5	30.5	###
1998-Oct-07 Wed	###	###	###	9.87			###	###	###
1998-Oct-06 Tue	9.627	9.74	###	###	546,245	###	###	###	0.0
1998-Oct-05 Mon	###	###	9.56	###	153,983	###	###	###	0.0
1998-Oct-02 Fri	9.55	###	9.55	###	330,545	1,578,352	###	###	0.0
1998-Oct-01 Thu	9.779	###	9.75	9.75	158,272	771,576	25.0	25.0	###
1998-Sep-30 Wed	###	###	9.75	9.8	672,742	###	16.4	16.4	0.7
1998-Sep-29 Tue	9.788	###	###	###			87.7	87.7	0.0
1998-Sep-28 Mon	###	###	9.29	###			###	###	0.0
1998-Sep-25 Fri	9.2	###	###	###	818,546	0	###	###	0.0
1998-Sep-24 Thu	###	9.45	9.25	###	596,252	5,574,956	###	###	0.0
1998-Sep-23 Wed	9.2	###	9.2	9.29			69.0	69.0	###
1998-Sep-22 Tue	9.25	9.25	###	9.24			29.6	29.6	###
1998-Sep-21 Mon	###	###	###	9.28			92.2	92.2	0.7
1998-Sep-18 Fri	###	9.25	###	9.2	466,689	###	###	###	0.7
1998-Sep-17 Thu	###	###	###	###			88.5	88.5	0.0
1998-Sep-16 Wed	9	9	###	###			###	###	0.0
1998-Sep-15 Tue	###	###	###	###	468,742	0	###	###	0.0
1998-Sep-14 Mon	8.75	###	8.75	###	266,856	###	74.6	74.6	0.0
1998-Sep-11 Fri	8.8	###	8.7	8.7			###	###	###
1998-Sep-10 Thu	###	###	8.8	###			###	###	0.0
1998-Sep-09 Wed	###	###	###	###	316,057	0	###	###	0.0
1998-Sep-08 Tue	###	###	###	###	640,520	0	###	###	0.0
1998-Sep-07 Mon	###	###	###	###			76.8	76.8	0.0
1998-Sep-04 Fri	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	8.87	###	8.87	###			###	###	0.0
1998-Sep-02 Wed	9.2	9.22	###	###			###	###	0.0
1998-Sep-01 Tue	8.646	###	###	###			73.9	73.9	0.0
1998-Aug-31 Mon	###	###	###	###	1,191,248	0	22.6	22.6	0.0
1998-Aug-28 Fri	8.8	###	###	###	718,150	0	###	###	0.0
1998-Aug-27 Thu	9.2	9.2	9	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###	362,426	0	84.8	84.8	0.0
1998-Aug-25 Tue	9.28	###	9.24	###			###	###	0.0
1998-Aug-24 Mon	9.241	###	###	9.27	414,228	0	80.6	80.6	0.7
1998-Aug-21 Fri	###	###	9.29	###	717,922	3,334,747	24.5	24.5	0.0
1998-Aug-20 Thu	9.2	9.59	###	###			78.9	78.9	0.0
1998-Aug-19 Wed	###	###	###	###	622,427	0	64.4	64.4	0.0
1998-Aug-18 Tue	###	###	8.85	###			###	###	0.0
1998-Aug-17 Mon	9	9	8.7	###	147,622	1,306,454	###	###	0.0
1998-Aug-14 Fri	8.7	###	8.7	###			92.1	92.1	0.0
1998-Aug-13 Thu	###	8.745	8.55	8.745	762,449	6,593,277	90.6	90.6	0.6
1998-Aug-12 Wed	8.58	8.72	8.5	###			###	###	0.0
1998-Aug-11 Tue	8.7	8.7	8.57	###	198,852	1,717,087	###	###	0.0
1998-Aug-10 Mon	8.651	8.7	8.55	8.7	210,746	1,817,684	###	###	###
1998-Aug-07 Fri	8.59	8.7	###	###			###	###	0.0
1998-Aug-06 Thu	8.85	8.85	8.52	###			###	###	0.0
1998-Aug-05 Wed	8.8	8.86	8.75	8.859	336,174	###	###	###	0.6
1998-Aug-04 Tue	8.85	9	8.8	9	906,027	8,063,640	###	###	0.6
1998-Aug-03 Mon	9	9	8.8	###			###	###	0.0
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	8.75	###	8.75	###	334,775	1,464,640	90.7	90.7	0.0
1998-Jul-29 Wed	###	###	8.7	8.75	787,529	3,425,751	13.1	13.1	0.6
1998-Jul-28 Tue	8.85	###	8.85	###	137,382	###	83.5	83.5	0.0
1998-Jul-27 Mon	###	###	8.83	8.85			###	###	0.6
1998-Jul-24 Fri	8.72	###	8.7	8.85			###	###	0.6
1998-Jul-23 Thu	###	8.76	###	8.76	616,374	###	83.0	83.0	0.6
1998-Jul-22 Wed	8.7	8.8	###	8.72	644,224	2,834,585	76.8	76.8	0.6
1998-Jul-21 Tue	8.8	###	8.75	8.75			###	###	0.6
1998-Jul-20 Mon	###	###	8.81	8.85	292,585	###	###	###	0.6
1998-Jul-17 Fri	9	###	8.85	###			32.4	32.4	0.0
1998-Jul-16 Thu	8.87	###	8.87	9	661,228	2,932,546	###	###	0.6
1998-Jul-15 Wed	8.83	9	8.83	8.886			84.7	84.7	0.6
1998-Jul-14 Tue	8.56	8.74	8.56	8.74			###	###	0.6
1998-Jul-13 Mon	###	###	8.47	8.54			35.5	35.5	###
1998-Jul-10 Fri	8.7	8.7	8.56	###	918,083	7,923,056	28.7	28.7	0.0
1998-Jul-09 Thu	###	###	8.73	8.73	307,677	###	###	###	###
1998-Jul-08 Wed	###	8.78	###	8.76			###	###	0.6
1998-Jul-07 Tue	8.75	8.8	###	8.7	549,552	2,418,028	21.0	21.0	###
1998-Jul-06 Mon	8.459	8.71	8.459	8.71			89.4	89.4	0.6
1998-Jul-03 Fri	###	8.48	###	8.45	313,940	###	82.4	82.4	###
1998-Jul-02 Thu	###	8.55	###	###			12.3	12.3	0.0
1998-Jul-01 Wed	8.2	8.55	8.2	8.43			###	###	0.6
1998-Jun-30 Tue	8.2	###	###	8.25			66.6	66.6	###
1998-Jun-29 Mon	8.28	8.28	###	8.2			28.9	28.9	0.6
1998-Jun-26 Fri	8.4	8.4	8.25	8.28	365,652	3,044,052	17.9	17.9	###
1998-Jun-25 Thu	8.25	8.4	8.25	8.385			85.1	85.1	0.6
1998-Jun-24 Wed	###	8.29	###	8.25			84.9	84.9	###
1998-Jun-23 Tue	###	###	###	###			###	###	0.0
1998-Jun-22 Mon	###	###	7.8	###	169,857	662,442	83.3	83.3	0.0
1998-Jun-19 Fri	###	###	7.88	###	566,049	###	29.8	29.8	0.0
1998-Jun-18 Thu	###	8.2	###	###	890,381	###	###	###	0.0
1998-Jun-17 Wed	###	8	###	###			79.3	79.3	0.0
1998-Jun-16 Tue	7.75	###	7.7	7.85	657,423	2,531,078	82.7	82.7	###
1998-Jun-15 Mon	###	###	7.75	7.83			30.3	30.3	###
1998-Jun-12 Fri	###	###	7.7	7.89			###	###	###
1998-Jun-11 Thu	###	###	###	###	788,222	0	###	###	0.0
1998-Jun-10 Wed	8.374	8.374	###	8.2			###	###	0.6
1998-Jun-09 Tue	8.57	8.57	8.4	8.41	541,576	4,595,272	26.4	26.4	###
1998-Jun-05 Fri	###	8.7	8.57	8.57	797,051	###	###	###	0.6
1998-Jun-04 Thu	8.71	8.71	###	###	512,276	###	26.3	26.3	0.0
1998-Jun-03 Wed	8.89	8.89	8.75	8.75	1,124,083	###	21.4	21.4	0.6
1998-Jun-02 Tue	###	###	8.72	8.89	1,352,158	###	85.2	85.2	###
1998-Jun-01 Mon	8.85	8.85	8.7	8.8	463,146	###	34.5	34.5	0.6
1998-May-29 Fri	9	###	###	###	635,585	0	18.3	18.3	0.0
1998-May-28 Thu	9	###	9	9	1,179,454	5,307,543	68.7	68.7	0.6
1998-May-27 Wed	8.989	###	###	9	1,212,321	0	###	###	0.6
1998-May-26 Tue	###	###	9	###	805,320	3,623,940	79.1	79.1	0.0
1998-May-25 Mon	###	###	9	###	372,459	###	23.5	23.5	0.0
1998-May-22 Fri	###	###	###	###	464,827	0	###	###	0.0
1998-May-21 Thu	9.046	###	9	###			77.1	77.1	0.0
1998-May-20 Wed	###	###	###	9			84.0	84.0	0.6
1998-May-19 Tue	8.75	###	8.75	###	820,322	###	86.7	86.7	0.0
1998-May-18 Mon	8.83	8.86	8.78	8.85			85.4	85.4	0.6
1998-May-15 Fri	###	###	###	###	1,338,629	0	93.5	93.5	0.0
1998-May-14 Thu	8.82	###	###	###			21.0	21.0	0.0
1998-May-13 Wed	8.845	###	8.8	8.85			79.4	79.4	0.6
1998-May-12 Tue	###	8.86	###	###	397,948	###	###	###	0.0
1998-May-11 Mon	8.53	8.77	8.53	8.75			91.4	91.4	0.6
1998-May-08 Fri	8.46	8.54	8.46	8.53	696,071	###	###	###	###
1998-May-07 Thu	8.45	8.47	8.44	8.46			###	###	0.6
1998-May-06 Wed	8.486	8.55	8.45	8.5	146,276	1,243,346	78.8	78.8	0.6
1998-May-05 Tue	8.5	###	8.45	8.5	145,685	###	###	###	0.6
1998-May-04 Mon	8.55	###	8.48	8.54			###	###	###
1998-May-01 Fri	###	###	###	8.55			###	###	###
1998-Apr-30 Thu	8.23	###	8.2	###			79.6	79.6	0.0
1998-Apr-29 Wed	8.22	8.25	8.2	8.2	666,728	###	###	###	0.6
1998-Apr-28 Tue	8.325	8.325	8.2	###	264,380	###	###	###	0.0
1998-Apr-27 Mon	8.5	8.5	###	8.4			21.1	21.1	###
1998-Apr-24 Fri	8.48	8.5	8.45	8.45	1,478,386	12,529,321	28.5	28.5	###
1998-Apr-23 Thu	8.45	8.52	8.4	8.5			68.5	68.5	0.6
1998-Apr-22 Wed	###	8.48	###	8.48	141,253	###	###	###	0.6
1998-Apr-21 Tue	###	###	8.25	###			###	###	0.0
1998-Apr-20 Mon	8.57	8.57	###	###	672,184	###	13.3	13.3	0.0
1998-Apr-17 Fri	###	###	8.4	8.55			26.9	26.9	###
1998-Apr-16 Thu	###	###	8.58	###			25.0	25.0	0.0
1998-Apr-15 Wed	8.679	8.7	###	###			29.0	29.0	0.0
1998-Apr-14 Tue	8.24	8.75	8.24	###	809,655	###	95.8	95.8	0.0
1998-Apr-09 Thu	###	8.25	###	8.23	225,979	###	###	###	0.6
1998-Apr-08 Wed	8.083	8.25	8	8.21			###	###	###
1998-Apr-07 Tue	###	###	8	8.124	210,874	###	###	###	###
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-03 Fri	8	###	###	###			32.8	32.8	0.0
1998-Apr-02 Thu	###	###	###	8	264,720	0	27.2	27.2	###
1998-Apr-01 Wed	###	8.21	8	8			11.2	11.2	###
1998-Mar-31 Tue	8.28	8.28	###	###			###	###	0.0
1998-Mar-30 Mon	###	8.28	###	8.28	1,417,440	###	89.6	89.6	###
1998-Mar-27 Fri	8	8.25	8	###	905,658	7,358,471	###	###	0.0
1998-Mar-26 Thu	###	###	###	###			84.1	84.1	0.0
1998-Mar-25 Wed	###	8	###	###	369,221	1,476,884	###	###	0.0
1998-Mar-24 Tue	7.949	###	7.949	7.974	388,627	###	71.0	71.0	###
1998-Mar-23 Mon	7.956	8	###	###	243,629	###	32.8	32.8	0.0
1998-Mar-20 Fri	8	8	7.86	###	301,677	###	###	###	0.0
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	7.7	###			###	###	0.0
1998-Mar-17 Tue	###	7.75	###	7.72			###	###	###
1998-Mar-16 Mon	###	###	7.55	7.58			###	###	###
1998-Mar-13 Fri	7.56	###	7.55	###	719,648	2,716,671	75.3	75.3	0.0
1998-Mar-12 Thu	7.52	7.55	7.5	7.53	497,243	3,741,753	79.4	79.4	0.5
1998-Mar-11 Wed	7.55	7.57	7.46	7.5	429,524	3,227,872	26.5	26.5	0.5
1998-Mar-10 Tue	7.55	###	7.55	7.55			73.3	73.3	###
1998-Mar-09 Mon	###	7.55	7.45	7.52			29.1	29.1	0.5
1998-Mar-06 Fri	7.5	7.54	7.45	7.52			65.8	65.8	0.5
1998-Mar-05 Thu	###	###	7.45	7.576			###	###	###
1998-Mar-04 Wed	###	7.71	###	###			###	###	0.0
1998-Mar-03 Tue	###	###	###	###			36.5	36.5	0.0
1998-Mar-02 Mon	7.921	###	###	###	310,771	0	###	###	0.0
1998-Feb-27 Fri	###	###	7.79	###			###	###	0.0
1998-Feb-26 Thu	8.088	###	7.75	7.89	541,973	2,100,145	10.2	10.2	###
1998-Feb-25 Wed	7.848	###	7.8	8	920,945	3,591,685	85.5	85.5	###
1998-Feb-24 Tue	7.555	###	7.55	7.87			###	###	0.6
1998-Feb-23 Mon	7.375	7.55	###	7.55			88.4	88.4	###
1998-Feb-20 Fri	###	7.4	###	###	356,677	###	###	###	0.0
1998-Feb-19 Thu	7.456	7.55	###	###	193,280	###	###	###	0.0
1998-Feb-18 Wed	7.45	7.55	7.4	7.45	284,523	###	###	###	0.5
1998-Feb-17 Tue	###	7.48	###	7.46			###	###	0.5
1998-Feb-16 Mon	###	7.42	###	###	48,970	181,678	33.0	33.0	0.0
1998-Feb-13 Fri	###	###	7.26	7.275	90,788	###	26.1	26.1	###
1998-Feb-12 Thu	7.45	7.45	7.25	###	156,641	###	###	###	0.0
1998-Feb-11 Wed	7.549	###	7.49	7.49	371,271	###	22.4	22.4	###
1998-Feb-10 Tue	7.5	7.53	7.45	7.53	140,526	###	81.2	81.2	0.5
1998-Feb-09 Mon	7.25	7.5	7.25	7.5	198,343	1,462,779	92.7	92.7	0.5
1998-Feb-06 Fri	7.27	7.41	7.27	###			79.8	79.8	0.0
1998-Feb-05 Thu	###	###	7.25	7.27			24.5	24.5	###
1998-Feb-04 Wed	7.4	7.45	###	###			###	###	0.0
1998-Feb-03 Tue	7.579	###	###	7.4			15.0	15.0	0.5
1998-Feb-02 Mon	###	7.52	###	7.52	390,121	1,466,854	###	###	0.5
1998-Jan-30 Fri	7.4	7.51	7.4	7.4	1,126,527	8,398,258	###	###	0.5
1998-Jan-29 Thu	7.4	7.43	###	###			21.9	21.9	0.0
1998-Jan-28 Wed	7.345	7.55	7.345	7.4	584,447	###	###	###	0.5
1998-Jan-27 Tue	7.286	###	7.25	###	781,479	###	###	###	0.0
1998-Jan-23 Fri	###	7.27	###	7.27			82.7	82.7	###
1998-Jan-22 Thu	###	###	###	###			76.9	76.9	0.0
1998-Jan-21 Wed	###	###	###	###			16.0	16.0	0.0
1998-Jan-20 Tue	7.2	###	###	###			84.5	84.5	0.0
1998-Jan-19 Mon	###	###	7.155	7.28			###	###	0.5
1998-Jan-16 Fri	###	###	###	###	229,770	0	###	###	0.0
1998-Jan-15 Thu	###	###	###	###	339,823	0	83.2	83.2	0.0
1998-Jan-14 Wed	###	###	###	###	502,785	0	21.4	21.4	0.0
1998-Jan-13 Tue	###	###	###	###			###	###	0.0
1998-Jan-12 Mon	6.989	###	###	###			90.5	90.5	0.0
1998-Jan-09 Fri	###	###	7	###	1,316,656	###	88.6	88.6	0.0
1998-Jan-08 Thu	7	###	7	###			84.1	84.1	0.0
1998-Jan-07 Wed	7.057	###	6.88	7	1,086,585	3,737,852	25.8	25.8	0.5
1998-Jan-06 Tue	7.2	7.28	###	###	475,986	1,732,589	22.5	22.5	0.0
1998-Jan-05 Mon	7.078	7.25	7.078	7.21			###	###	###
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	7.245	7.25	###	7.2			###	###	0.5
1997-Dec-30 Tue	7	7.25	7	###	1,401,724	9,987,283	###	###	0.0
1997-Dec-29 Mon	###	7	###	7	300,227	###	71.1	71.1	0.5
1997-Dec-24 Wed	###	###	6.83	###			76.3	76.3	0.0
1997-Dec-23 Tue	6.78	###	6.78	###			###	###	0.0
1997-Dec-22 Mon	6.82	6.82	###	6.73			###	###	###
1997-Dec-19 Fri	6.883	###	6.72	6.82	648,989	###	###	###	0.5
1997-Dec-18 Thu	###	###	6.85	###			###	###	0.0
1997-Dec-17 Wed	###	###	6.8	###	491,126	1,669,828	###	###	0.0
1997-Dec-16 Tue	###	###	###	###	559,476	0	###	###	0.0
1997-Dec-15 Mon	6.72	6.89	6.72	###			###	###	0.0
1997-Dec-12 Fri	6.647	6.75	###	6.72	744,723	2,513,440	79.1	79.1	0.5
1997-Dec-11 Thu	6.8	6.8	###	6.76	1,569,622	###	###	###	0.5
1997-Dec-10 Wed	###	6.83	###	6.83	875,029	2,988,224	###	###	0.5
1997-Dec-09 Tue	6.55	6.72	6.53	###	1,150,375	###	84.7	84.7	0.0
1997-Dec-08 Mon	###	###	6.51	6.55	1,978,558	###	21.8	21.8	0.5
1997-Dec-05 Fri	6.59	###	6.53	6.53	784,745	###	18.8	18.8	###
1997-Dec-04 Thu	6.646	###	6.56	6.57	931,982	###	17.0	17.0	###
1997-Dec-03 Wed	6.559	###	6.53	6.58	1,600,370	###	65.4	65.4	0.5
1997-Dec-02 Tue	6.85	6.85	6.7	6.7	899,141	6,091,680	###	###	0.5
1997-Dec-01 Mon	6.81	6.89	6.75	6.76	274,151	###	###	###	0.5
1997-Nov-28 Fri	6.85	6.85	6.75	6.8	2,476,950	###	20.6	20.6	0.5
1997-Nov-27 Thu	###	###	6.8	6.87	249,889	849,622	82.3	82.3	###
1997-Nov-26 Wed	6.848	###	6.8	6.8	202,148	###	28.7	28.7	0.5
1997-Nov-25 Tue	6.88	###	6.75	6.82			29.6	29.6	0.5
1997-Nov-24 Mon	###	###	6.8	###	328,857	###	89.9	89.9	0.0
1997-Nov-21 Fri	###	###	###	6.8	187,076	0	78.2	78.2	0.5
1997-Nov-20 Thu	6.56	6.75	6.56	###	1,047,685	6,972,343	85.9	85.9	0.0
1997-Nov-19 Wed	###	###	6.53	6.55	862,389	###	###	###	0.5
1997-Nov-18 Tue	6.75	6.75	6.52	###			###	###	0.0
1997-Nov-17 Mon	###	6.71	###	###	805,047	###	###	###	0.0
1997-Nov-14 Fri	###	###	###	###	441,572	0	###	###	0.0
1997-Nov-13 Thu	6.85	###	6.7	###			77.9	77.9	0.0
1997-Nov-12 Wed	###	###	6.8	###	205,242	697,822	###	###	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	6.427	6.86	6.427	###	270,450	###	###	###	0.0
1997-Nov-07 Fri	###	###	###	###	292,225	0	8.2	8.2	0.0
1997-Nov-06 Thu	6.948	###	6.88	###	1,142,483	3,930,141	###	###	0.0
1997-Nov-05 Wed	###	6.943	6.82	6.943			76.0	76.0	0.5
1997-Nov-04 Tue	###	7	###	###			###	###	0.0
1997-Nov-03 Mon	6.557	###	6.52	###			73.7	73.7	0.0
1997-Oct-31 Fri	###	6.55	6.28	6.52			###	###	0.5
1997-Oct-30 Thu	###	###	###	###	593,853	0	38.7	38.7	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	###	###	###	###	855,151	0	###	###	0.0
1997-Oct-27 Mon	###	###	6.4	6.55			47.3	47.3	0.5
1997-Oct-24 Fri	6.477	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	6.8	###	6.727	501,370	1,704,658	###	###	###
1997-Oct-22 Wed	###	6.85	###	###	423,250	###	###	###	0.0
1997-Oct-21 Tue	###	6.88	6.8	6.8	482,122	###	21.9	21.9	0.5
1997-Oct-20 Mon	###	6.89	6.79	6.85			27.7	27.7	###
1997-Oct-17 Fri	###	###	###	###			92.1	92.1	0.0
1997-Oct-16 Thu	6.76	6.78	6.7	6.77	371,079	2,501,072	###	###	###
1997-Oct-15 Wed	6.83	6.83	6.71	6.78	411,344	###	28.6	28.6	0.5
1997-Oct-14 Tue	###	6.83	6.7	6.83			91.7	91.7	0.5
1997-Oct-13 Mon	6.78	6.8	###	###	231,887	###	17.9	17.9	0.0
1997-Oct-10 Fri	6.85	6.89	6.76	###			###	###	0.0
1997-Oct-09 Thu	###	###	6.77	6.86	616,780	###	###	###	0.5
1997-Oct-08 Wed	###	###	###	###	211,478	0	88.0	88.0	0.0
1997-Oct-07 Tue	6.88	6.88	6.8	6.8	293,841	2,009,872	26.4	26.4	0.5
1997-Oct-06 Mon	###	###	6.79	###	150,885	512,254	69.9	69.9	0.0
1997-Oct-03 Fri	6.84	###	6.82	###			###	###	0.0
1997-Oct-02 Thu	7	7	6.85	6.87			15.8	15.8	###
1997-Oct-01 Wed	7	###	###	7			###	###	0.5
1997-Sep-30 Tue	###	###	7	7	744,575	###	27.8	27.8	0.5
1997-Sep-29 Mon	###	###	###	7	361,981	0	70.9	70.9	0.5
1997-Sep-26 Fri	###	###	###	7	329,748	0	11.2	11.2	0.5
1997-Sep-25 Thu	###	###	###	###	371,188	0	17.9	17.9	0.0
1997-Sep-24 Wed	###	7.2	###	7.2	355,546	###	###	###	0.5
1997-Sep-23 Tue	###	7.43	7	###			###	###	0.0
1997-Sep-22 Mon	6.889	7.4	6.88	7.4			97.7	97.7	0.5
1997-Sep-19 Fri	###	###	6.85	###	426,141	###	###	###	0.0
1997-Sep-18 Thu	6.88	###	6.8	6.89	373,154	1,268,723	72.9	72.9	0.5
1997-Sep-17 Wed	6.959	###	###	###	324,456	0	###	###	0.0
1997-Sep-16 Tue	6.922	###	6.89	###	178,479	###	30.6	30.6	0.0
1997-Sep-15 Mon	###	###	###	###	203,624	0	90.2	90.2	0.0
1997-Sep-12 Fri	###	6.75	###	6.75	1,731,978	5,845,425	###	###	0.5
1997-Sep-11 Thu	6.75	6.76	###	###	575,272	###	19.7	19.7	0.0
1997-Sep-10 Wed	###	###	6.82	6.82	1,375,841	###	13.7	13.7	0.5
1997-Sep-09 Tue	6.889	###	6.889	###			###	###	0.0
1997-Sep-08 Mon	6.82	6.89	6.82	6.89			77.1	77.1	0.5
1997-Sep-05 Fri	6.75	6.84	6.75	6.84	400,622	2,722,226	###	###	0.5
1997-Sep-04 Thu	6.7	6.75	###	6.75			78.1	78.1	0.5
1997-Sep-03 Wed	6.958	###	6.958	###	603,157	2,098,383	###	###	0.0
1997-Sep-02 Tue	###	###	6.8	6.87	198,680	###	83.5	83.5	###
1997-Sep-01 Mon	6.75	6.84	6.7	6.83	244,949	###	###	###	0.5
1997-Aug-29 Fri	###	###	6.52	6.78	526,782	###	41.7	41.7	0.5
1997-Aug-28 Thu	###	###	6.8	6.8			14.8	14.8	0.5
1997-Aug-27 Wed	###	###	6.73	6.89			###	###	0.5
1997-Aug-26 Tue	6.753	6.8	6.7	6.75			###	###	0.5
1997-Aug-25 Mon	6.75	6.82	###	6.73			23.7	23.7	###
1997-Aug-22 Fri	6.841	6.85	6.74	6.75			21.3	21.3	0.5
1997-Aug-21 Thu	###	###	6.83	6.86			13.4	13.4	0.5
1997-Aug-20 Wed	###	###	6.87	###	1,017,249	3,494,250	74.0	74.0	0.0
1997-Aug-19 Tue	###	###	6.83	6.86	200,752	###	###	###	0.5
1997-Aug-18 Mon	6.74	6.85	###	6.84			75.6	75.6	0.5
1997-Aug-15 Fri	6.85	7	6.85	###			70.3	70.3	0.0
1997-Aug-14 Thu	6.76	6.83	6.76	6.82	205,775	1,398,241	78.3	78.3	0.5
1997-Aug-13 Wed	6.759	6.78	6.73	6.76			82.0	82.0	0.5
1997-Aug-12 Tue	6.81	6.87	6.75	###	274,759	###	###	###	0.0
1997-Aug-11 Mon	6.8	6.85	6.75	6.8	706,787	4,806,151	80.6	80.6	0.5
1997-Aug-08 Fri	###	###	6.85	###			65.2	65.2	0.0
1997-Aug-07 Thu	6.85	###	6.83	###			###	###	0.0
1997-Aug-06 Wed	6.76	6.82	6.75	6.82			###	###	0.5
1997-Aug-05 Tue	6.778	6.79	6.75	6.78			###	###	0.5
1997-Aug-04 Mon	6.681	6.78	###	6.78	793,080	2,688,541	###	###	0.5
1997-Aug-01 Fri	6.73	6.73	###	6.7			24.5	24.5	0.5
1997-Jul-31 Thu	###	6.82	6.7	6.75	913,278	6,173,759	22.3	22.3	0.5
1997-Jul-30 Wed	6.884	###	6.83	6.83			26.9	26.9	0.5
1997-Jul-29 Tue	###	###	6.87	6.87			19.6	19.6	###
1997-Jul-28 Mon	6.877	###	6.87	###			###	###	0.0
1997-Jul-25 Fri	###	###	###	6.87	2,622,179	0	73.8	73.8	###
1997-Jul-24 Thu	6.8	6.83	6.75	6.8	921,228	###	###	###	0.5
1997-Jul-23 Wed	6.79	6.85	6.78	6.81	677,921	###	###	###	###
1997-Jul-22 Tue	###	6.71	###	###			###	###	0.0
1997-Jul-21 Mon	###	6.7	6.55	6.7	619,929	4,107,029	###	###	0.5
1997-Jul-18 Fri	6.7	6.73	###	###	526,181	###	25.6	25.6	0.0
1997-Jul-17 Thu	6.74	6.8	###	6.7			###	###	0.5
1997-Jul-16 Wed	###	6.73	###	6.7	377,242	###	###	###	0.5
1997-Jul-15 Tue	###	6.682	6.55	###			80.6	80.6	0.0
1997-Jul-14 Mon	6.8	6.8	6.58	###	455,288	3,045,876	19.4	19.4	0.0
1997-Jul-11 Fri	6.88	6.88	6.79	6.8	417,655	2,854,671	###	###	0.5
1997-Jul-10 Thu	6.754	###	6.74	6.85			###	###	###
1997-Jul-09 Wed	###	6.87	###	6.8	655,248	2,250,776	63.3	63.3	0.5
1997-Jul-08 Tue	6.87	6.87	###	6.71	885,346	###	34.0	34.0	###
1997-Jul-07 Mon	6.922	###	6.82	6.88	246,746	###	###	###	###
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	7.023	###	###	###			###	###	0.0
1997-Jul-02 Wed	7	###	###	###			###	###	0.0
1997-Jul-01 Tue	###	###	7	7			15.8	15.8	0.5
1997-Jun-30 Mon	7	7.25	7	7.2			###	###	0.5
1997-Jun-27 Fri	###	###	7	###	861,251	3,014,378	###	###	0.0
1997-Jun-26 Thu	###	###	7	###			72.8	72.8	0.0
1997-Jun-25 Wed	###	###	7	###			###	###	0.0
1997-Jun-24 Tue	###	###	6.89	7			82.7	82.7	0.5
1997-Jun-23 Mon	###	###	###	7			###	###	0.5
1997-Jun-20 Fri	6.859	###	6.859	7			84.4	84.4	0.5
1997-Jun-19 Thu	6.73	6.88	6.73	6.8			79.8	79.8	0.5
1997-Jun-18 Wed	6.7	6.76	6.7	6.74	555,029	3,735,345	77.8	77.8	###
1997-Jun-17 Tue	6.73	6.77	###	6.77	400,182	###	###	###	###
1997-Jun-16 Mon	###	6.85	###	6.772			###	###	###
1997-Jun-13 Fri	6.52	###	6.52	###			###	###	0.0
1997-Jun-12 Thu	6.52	6.52	6.45	###			29.1	29.1	0.0
1997-Jun-11 Wed	###	6.56	6.5	6.54	1,158,049	7,562,059	78.4	78.4	0.5
1997-Jun-10 Tue	6.5	6.55	6.5	6.53	404,945	###	###	###	###
1997-Jun-06 Fri	6.422	6.48	6.42	6.48	719,825	4,642,871	78.7	78.7	0.5
1997-Jun-05 Thu	6.587	6.587	###	###	314,487	###	###	###	0.0
1997-Jun-04 Wed	###	###	6.5	###	514,989	###	81.4	81.4	0.0
1997-Jun-03 Tue	6.48	6.56	6.46	6.52	659,641	###	###	###	0.5
1997-Jun-02 Mon	###	6.54	6.45	6.49	530,683	3,446,786	71.4	71.4	###
1997-May-30 Fri	###	6.52	6.43	6.49	1,088,826	7,050,148	70.1	70.1	###
1997-May-29 Thu	###	6.45	###	6.44	1,120,082	###	84.7	84.7	0.5
1997-May-28 Wed	###	6.29	6.148	6.26	1,133,184	7,047,271	###	###	0.4
1997-May-27 Tue	6.159	###	###	###			###	###	0.0
1997-May-26 Mon	6.21	6.21	###	###	231,224	717,950	###	###	0.0
1997-May-23 Fri	6.23	6.244	###	###	203,245	###	###	###	0.0
1997-May-22 Thu	6.124	###	###	###	335,081	0	###	###	0.0
1997-May-21 Wed	###	###	###	###			26.3	26.3	0.0
1997-May-20 Tue	###	###	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###	220,942	0	###	###	0.0
1997-May-16 Fri	6.155	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	6.157	619,940	0	29.2	29.2	###
1997-May-14 Wed	###	6.2	###	6.2	532,328	###	###	###	0.4
1997-May-13 Tue	6.074	###	###	###			###	###	0.0
1997-May-12 Mon	###	###	###	###	719,648	0	###	###	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	6.25	6.25	###	###	571,640	1,786,375	16.6	16.6	0.0
1997-May-07 Wed	###	###	6.25	###	282,975	###	72.4	72.4	0.0
1997-May-06 Tue	###	###	6.27	###			26.4	26.4	0.0
1997-May-05 Mon	###	###	6.27	6.27	511,029	1,602,075	###	###	0.4
1997-May-02 Fri	6.2	6.28	6.2	6.25			73.0	73.0	###
1997-May-01 Thu	###	###	###	###	462,044	0	13.3	13.3	0.0
1997-Apr-30 Wed	###	6.42	###	###			###	###	0.0
1997-Apr-29 Tue	###	6.4	###	###	240,821	770,627	###	###	0.0
1997-Apr-28 Mon	###	###	###	###	1,471,150	0	###	###	0.0
1997-Apr-24 Thu	6.29	6.5	6.29	6.44			###	###	0.5
1997-Apr-23 Wed	6.153	6.41	6.153	6.41	731,156	4,592,756	95.1	95.1	0.5
1997-Apr-22 Tue	6.058	###	###	###			74.8	74.8	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	6.046	###	###	###	365,471	0	68.8	68.8	0.0
1997-Apr-17 Thu	###	###	###	###			81.4	81.4	0.0
1997-Apr-16 Wed	6	###	6	###	253,646	###	###	###	0.0
1997-Apr-15 Tue	###	6	###	###	185,280	555,840	80.1	80.1	0.0
1997-Apr-14 Mon	###	###	5.82	5.88	482,285	1,403,449	27.0	27.0	0.4
1997-Apr-11 Fri	###	###	###	###	539,047	0	29.8	29.8	0.0
1997-Apr-10 Thu	###	###	###	###			22.1	22.1	0.0
1997-Apr-09 Wed	###	###	###	###			74.5	74.5	0.0
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	5.87	###	5.86	5.88			75.9	75.9	0.4
1997-Apr-04 Fri	5.771	5.89	5.77	5.85	318,144	1,854,779	###	###	0.4
1997-Apr-03 Thu	5.74	5.8	5.7	5.76			68.4	68.4	###
1997-Apr-02 Wed	###	5.83	5.7	5.79			###	###	###
1997-Apr-01 Tue	5.7	5.7	5.55	###	367,755	2,068,621	38.3	38.3	0.0
1997-Mar-27 Thu	###	5.85	###	5.83			72.4	72.4	###
1997-Mar-26 Wed	5.753	5.753	###	5.7			21.3	21.3	0.4
1997-Mar-25 Tue	5.85	5.85	5.75	5.75			###	###	###
1997-Mar-24 Mon	5.652	5.8	5.652	###			###	###	0.0
1997-Mar-21 Fri	5.58	###	5.58	###			###	###	0.0
1997-Mar-20 Thu	###	###	5.55	5.59			###	###	###
1997-Mar-19 Wed	###	5.74	###	5.684			###	###	###
1997-Mar-18 Tue	5.8	5.8	5.74	5.75	462,641	###	34.0	34.0	###
1997-Mar-17 Mon	###	###	5.81	5.82			14.9	14.9	0.4
1997-Mar-14 Fri	###	###	5.82	5.87	844,047	2,456,176	22.9	22.9	###
1997-Mar-13 Thu	###	###	###	###			29.2	29.2	0.0
1997-Mar-12 Wed	###	###	###	6			###	###	0.4
1997-Mar-11 Tue	###	###	6	###	1,080,789	###	###	###	0.0
1997-Mar-10 Mon	###	###	###	6			73.0	73.0	0.4
1997-Mar-07 Fri	6.046	###	###	###	358,442	0	12.8	12.8	0.0
1997-Mar-06 Thu	6.128	###	###	###			###	###	0.0
1997-Mar-05 Wed	5.958	###	###	###			###	###	0.0
1997-Mar-04 Tue	###	6	5.88	6			###	###	0.4
1997-Mar-03 Mon	###	###	5.85	5.88	1,027,877	3,006,540	38.0	38.0	0.4
1997-Feb-28 Fri	###	###	5.8	###	612,122	1,775,153	15.4	15.4	0.0
1997-Feb-27 Thu	###	###	###	###	212,381	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###			28.3	28.3	0.0
1997-Feb-25 Tue	###	###	6	###	373,958	1,121,874	84.8	84.8	0.0
1997-Feb-24 Mon	6.051	###	6	###	102,574	307,722	###	###	0.0
1997-Feb-21 Fri	###	###	6	###	616,873	###	###	###	0.0
1997-Feb-20 Thu	###	###	###	###	1,354,840	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###			72.8	72.8	0.0
1997-Feb-18 Tue	5.923	###	5.86	###	252,983	741,240	###	###	0.0
1997-Feb-17 Mon	5.923	###	###	###			###	###	0.0
1997-Feb-14 Fri	5.927	###	###	###	635,422	0	###	###	0.0
1997-Feb-13 Thu	###	###	###	###			65.0	65.0	0.0
1997-Feb-12 Wed	5.78	###	5.77	###	1,073,987	3,098,452	86.3	86.3	0.0
1997-Feb-11 Tue	5.752	5.78	5.74	5.78			73.0	73.0	0.4
1997-Feb-10 Mon	###	5.87	5.75	5.76	374,848	###	23.7	23.7	###
1997-Feb-07 Fri	5.84	5.85	5.8	5.8	426,083	###	21.4	21.4	0.4
1997-Feb-06 Thu	5.82	5.85	5.82	5.85	1,721,977	###	###	###	0.4
1997-Feb-05 Wed	5.8	5.86	5.8	5.85			###	###	0.4
1997-Feb-04 Tue	5.78	5.78	5.71	5.76	838,542	4,817,423	34.9	34.9	###
1997-Feb-03 Mon	5.76	5.77	5.73	5.76	401,885	###	72.2	72.2	###
1997-Jan-31 Fri	5.8	5.82	5.73	5.73	3,712,477	21,439,554	###	###	###
1997-Jan-30 Thu	5.72	5.82	5.72	5.76	737,050	4,252,778	73.6	73.6	###
1997-Jan-29 Wed	###	5.72	###	5.72			75.7	75.7	0.4
1997-Jan-28 Tue	5.683	5.683	###	###	527,672	1,499,379	34.2	34.2	0.0
1997-Jan-24 Fri	5.782	5.782	5.7	5.7	752,056	4,317,553	21.1	21.1	0.4
1997-Jan-23 Thu	5.8	5.82	5.77	5.79	559,947	###	27.3	27.3	###
1997-Jan-22 Wed	5.84	5.85	5.8	5.8			###	###	0.4
1997-Jan-21 Tue	###	5.85	5.78	5.85			###	###	0.4
1997-Jan-20 Mon	5.81	5.84	5.8	5.81			###	###	###
1997-Jan-17 Fri	5.81	5.83	5.78	5.81			###	###	###
1997-Jan-16 Thu	5.81	5.82	5.8	5.81	347,142	###	###	###	###
1997-Jan-15 Wed	5.77	5.84	5.77	5.83			###	###	###
1997-Jan-14 Tue	###	5.8	5.76	5.77	322,789	1,865,720	###	###	0.4
1997-Jan-13 Mon	5.844	5.85	5.75	5.75	199,726	###	###	###	###
1997-Jan-10 Fri	5.85	5.89	5.84	5.85	240,742	1,411,951	70.8	70.8	0.4
1997-Jan-09 Thu	5.86	5.87	5.8	5.85			27.0	27.0	0.4
1997-Jan-08 Wed	5.88	5.89	5.85	5.86	287,725	1,688,945	###	###	0.4
1997-Jan-07 Tue	5.876	###	5.84	5.89	127,371	371,923	###	###	###
1997-Jan-06 Mon	###	###	5.8	5.88	141,348	###	###	###	0.4
1997-Jan-03 Fri	5.943	###	###	###	176,151	0	###	###	0.0
1997-Jan-02 Thu	###	###	5.89	###	400,177	1,178,521	78.6	78.6	0.0
1996-Dec-31 Tue	###	6	###	6	173,649	520,947	81.7	81.7	0.4
1996-Dec-30 Mon	5.88	###	5.87	###	712,827	2,092,147	69.7	69.7	0.0
1996-Dec-27 Fri	5.83	###	5.83	5.85			###	###	0.4
1996-Dec-24 Tue	5.79	5.85	5.79	5.85			###	###	0.4
1996-Dec-23 Mon	5.75	5.81	5.75	5.81			76.8	76.8	###
1996-Dec-20 Fri	5.79	5.81	5.73	5.78			###	###	0.4
1996-Dec-19 Thu	###	5.8	5.75	5.75			###	###	###
1996-Dec-18 Wed	5.8	5.85	5.77	5.8			###	###	0.4
1996-Dec-17 Tue	###	5.79	5.75	5.79	215,241	1,241,940	75.1	75.1	###
1996-Dec-16 Mon	5.774	5.79	5.75	5.77	446,140	2,574,227	22.5	22.5	0.4
1996-Dec-13 Fri	5.72	5.76	###	5.76			80.8	80.8	###
1996-Dec-12 Thu	###	5.83	###	5.8	412,841	###	###	###	0.4
1996-Dec-11 Wed	5.75	5.85	5.75	5.83	671,727	###	86.0	86.0	###
1996-Dec-10 Tue	###	5.75	###	5.73	917,726	###	###	###	###
1996-Dec-09 Mon	5.7	5.7	###	5.7	1,553,283	4,426,856	67.8	67.8	0.4
1996-Dec-06 Fri	5.689	5.72	###	###	762,774	###	54.0	54.0	0.0
1996-Dec-05 Thu	5.7	5.74	###	5.7			###	###	0.4
1996-Dec-04 Wed	5.641	5.72	5.641	###			76.1	76.1	0.0
1996-Dec-03 Tue	###	5.74	###	###			###	###	0.0
1996-Dec-02 Mon	5.671	5.75	###	5.7			74.3	74.3	0.4
1996-Nov-29 Fri	5.75	5.77	###	###	610,454	1,761,159	###	###	0.0
1996-Nov-28 Thu	###	5.78	###	5.76	1,573,853	###	###	###	###
1996-Nov-27 Wed	###	###	5.76	5.76	376,050	1,083,024	11.1	11.1	###
1996-Nov-26 Tue	5.853	###	5.83	###	390,547	1,138,444	###	###	0.0
1996-Nov-25 Mon	###	###	5.85	5.87			28.0	28.0	###
1996-Nov-22 Fri	5.851	5.851	5.75	5.82			###	###	0.4
1996-Nov-21 Thu	5.942	###	5.89	5.89	543,486	###	###	###	###
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	5.981	5.981	###	###	326,776	977,223	###	###	0.0
1996-Nov-18 Mon	5.976	###	5.976	###			71.8	71.8	0.0
1996-Nov-15 Fri	5.971	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	5.86	###	460,925	###	27.5	27.5	0.0
1996-Nov-12 Tue	5.82	5.88	5.81	5.88	401,341	###	###	###	0.4
1996-Nov-11 Mon	###	5.84	5.82	5.82	99,080	###	###	###	0.4
1996-Nov-07 Thu	###	###	5.88	5.88			###	###	0.4
1996-Nov-06 Wed	###	###	5.85	###	130,685	382,253	69.7	69.7	0.0
1996-Nov-05 Tue	###	###	5.87	###			10.1	10.1	0.0
1996-Nov-04 Mon	###	###	###	###			77.5	77.5	0.0
1996-Nov-01 Fri	###	###	###	###			###	###	0.0
1996-Oct-31 Thu	5.955	5.955	###	###	447,620	1,332,788	24.3	24.3	0.0
1996-Oct-30 Wed	5.946	###	###	###			67.1	67.1	0.0
1996-Oct-29 Tue	5.84	5.89	5.82	5.88	991,083	###	###	###	0.4
1996-Oct-28 Mon	###	###	5.8	###	603,871	1,751,225	80.3	80.3	0.0
1996-Oct-25 Fri	5.941	###	5.77	5.8			###	###	0.4
1996-Oct-24 Thu	5.88	###	5.88	###			74.9	74.9	0.0
1996-Oct-23 Wed	###	###	5.83	5.85			17.8	17.8	0.4
1996-Oct-22 Tue	###	###	5.85	###			28.5	28.5	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	6			26.9	26.9	0.4
1996-Oct-17 Thu	5.954	###	###	6			76.6	76.6	0.4
1996-Oct-16 Wed	5.885	###	5.85	###			###	###	0.0
1996-Oct-15 Tue	5.89	###	5.88	5.89			###	###	###
1996-Oct-14 Mon	5.86	5.89	5.856	5.88			68.7	68.7	0.4
1996-Oct-11 Fri	5.856	###	5.84	5.84			###	###	0.4
1996-Oct-10 Thu	5.842	5.87	5.84	5.85			64.0	64.0	0.4
1996-Oct-09 Wed	###	###	5.88	5.88			26.4	26.4	0.4
1996-Oct-08 Tue	###	6	###	###			22.3	22.3	0.0
1996-Oct-07 Mon	###	###	###	6			###	###	0.4
1996-Oct-04 Fri	###	6	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	6	6			28.9	28.9	0.4
1996-Oct-02 Wed	###	6	###	6			###	###	0.4
1996-Oct-01 Tue	###	###	5.88	###			24.7	24.7	0.0
1996-Sep-30 Mon	6.244	6.26	###	6.24			24.0	24.0	0.4
1996-Sep-27 Fri	6.28	###	6.24	6.25			###	###	###
1996-Sep-26 Thu	###	6.28	6.21	6.21			19.2	19.2	###
1996-Sep-25 Wed	###	###	6.21	6.22			###	###	0.4
1996-Sep-24 Tue	6.27	###	6.27	###			75.2	75.2	0.0
1996-Sep-23 Mon	6.286	###	6.25	6.27			###	###	0.4
1996-Sep-20 Fri	###	###	6.26	6.28			###	###	0.4
1996-Sep-19 Thu	###	###	6.27	###			73.0	73.0	0.0
1996-Sep-18 Wed	6.28	###	6.25	6.29			79.8	79.8	###
1996-Sep-17 Tue	6.374	6.43	6.29	###			###	###	0.0
1996-Sep-16 Mon	6.183	###	6.183	###			###	###	0.0
1996-Sep-13 Fri	###	###	###	###			70.1	70.1	0.0
1996-Sep-12 Thu	###	###	###	###			84.8	84.8	0.0
1996-Sep-11 Wed	###	###	###	###			21.3	21.3	0.0
1996-Sep-10 Tue	6.028	###	###	###			###	###	0.0
1996-Sep-09 Mon	5.984	6	###	###			###	###	0.0
1996-Sep-06 Fri	###	###	5.82	###			###	###	0.0
1996-Sep-05 Thu	6	6	###	###			10.9	10.9	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	6			###	###	0.4
1996-Sep-02 Mon	###	6	###	5.87			84.1	84.1	###
1996-Aug-30 Fri	5.751	5.77	5.72	5.77			###	###	0.4
1996-Aug-29 Thu	5.71	5.8	5.71	5.78			81.4	81.4	0.4
1996-Aug-28 Wed	###	5.72	###	5.71			79.2	79.2	0.4
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	5.647	###	5.57	###			26.7	26.7	0.0
1996-Aug-23 Fri	5.7	5.73	###	###			###	###	0.0
1996-Aug-22 Thu	5.78	5.78	###	5.7			###	###	0.4
1996-Aug-21 Wed	5.75	5.79	5.74	5.76			###	###	###
1996-Aug-20 Tue	5.678	5.75	5.678	5.75			81.4	81.4	###
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	5.7	###	###			67.8	67.8	0.0
1996-Aug-15 Thu	5.7	5.7	###	###			21.0	21.0	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	5.7	###	5.7			76.8	76.8	0.4
1996-Aug-12 Mon	###	5.7	###	5.7			76.2	76.2	0.4
1996-Aug-09 Fri	5.73	5.75	5.7	5.72			###	###	0.4
1996-Aug-08 Thu	###	5.8	###	5.78			25.7	25.7	0.4
1996-Aug-07 Wed	5.75	5.8	5.73	5.8			81.6	81.6	0.4
1996-Aug-06 Tue	###	5.8	###	5.75			###	###	###
1996-Aug-05 Mon	5.749	5.8	5.749	5.8			75.8	75.8	0.4
1996-Aug-02 Fri	5.7	5.75	5.7	5.74			###	###	0.4
1996-Aug-01 Thu	###	5.7	###	###			68.6	68.6	0.0
1996-Jul-31 Wed	5.59	###	5.58	###			###	###	0.0
1996-Jul-30 Tue	5.59	5.59	5.55	5.55			###	###	###
1996-Jul-29 Mon	###	###	5.59	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	5.55	###	5.55	###			###	###	0.0
1996-Jul-24 Wed	###	5.7	5.55	5.55			###	###	###
1996-Jul-23 Tue	5.74	5.75	###	5.7			26.1	26.1	0.4
1996-Jul-22 Mon	###	5.76	###	5.76			94.1	94.1	###
1996-Jul-19 Fri	###	5.7	###	###			###	###	0.0
1996-Jul-18 Thu	5.47	5.57	5.47	5.52			75.0	75.0	0.4
1996-Jul-17 Wed	5.456	5.5	5.45	5.45			31.5	31.5	###
1996-Jul-16 Tue	###	###	5.28	5.44			36.8	36.8	0.4
1996-Jul-15 Mon	5.559	5.59	5.54	5.56			###	###	0.4
1996-Jul-12 Fri	5.48	###	5.47	###			93.8	93.8	0.0
1996-Jul-11 Thu	5.57	5.58	5.51	5.54			###	###	0.4
1996-Jul-10 Wed	5.53	5.56	5.53	5.54			###	###	0.4
1996-Jul-09 Tue	5.547	5.57	5.48	5.5			###	###	0.4
1996-Jul-08 Mon	###	###	5.55	5.55			###	###	###
1996-Jul-05 Fri	5.73	5.75	###	5.75			75.8	75.8	###
1996-Jul-04 Thu	5.77	5.77	5.7	5.77			###	###	0.4
1996-Jul-03 Wed	5.79	5.8	5.76	5.79			###	###	###
1996-Jul-02 Tue	###	5.8	###	5.79			80.6	80.6	###
1996-Jul-01 Mon	###	5.72	###	5.72			###	###	0.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 19:15:52 thru 2024-04-19 19:15:55 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000