(TCL) TRANSURBAN GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 24-Apr-24 05:44:00 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

(TCL) TRANSURBAN GROUP Daily Prices...

TOC Company Info for TCL Limits

Company Details for (TCL) TRANSURBAN GROUP

Listing Code	TCL
Listing Name	TRANSURBAN GROUP
GICS Sector	Transportation
ISIN Name	TRANSURBAN GROUP
ISIN Security	ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code	AU000000TCL6

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2	4	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TCL Bottom

End of day Prices (full format),

76800 Days for (TCL) TRANSURBAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.07
2024-Apr-23 Tue	###	###	12.89	12.89			###	###	###
2024-Apr-22 Mon	###	###	12.86	###			65.6	65.6	0.0
2024-Apr-19 Fri	###	12.77	###	12.75			81.4	81.4	###
2024-Apr-18 Thu	12.87	###	12.8	12.81	3,401,557	###	28.7	28.7	###
2024-Apr-17 Wed	###	###	###	###	2,955,421	0	###	###	0.0
2024-Apr-16 Tue	###	###	###	###	8,931,786	0	###	###	0.0
2024-Apr-15 Mon	###	13.26	###	###			44.2	44.2	0.0
2024-Apr-12 Fri	13.22	###	13.21	13.29			###	###	###
2024-Apr-11 Thu	13.29	13.43	13.26	###	3,984,088	53,167,654	###	###	0.0
2024-Apr-10 Wed	###	13.51	###	13.51			76.5	76.5	###
2024-Apr-09 Tue	###	###	###	###			###	###	0.0
2024-Apr-08 Mon	###	13.28	###	13.26	5,674,855	###	76.5	76.5	0.9
2024-Apr-05 Fri	###	13.22	###	###			67.9	67.9	0.0
2024-Apr-04 Thu	13.2	13.29	###	13.29			71.3	71.3	###
2024-Apr-03 Wed	###	13.23	###	13.2	4,826,350	###	76.0	76.0	0.9
2024-Apr-02 Tue	13.22	###	###	13.26			66.9	66.9	0.9
2024-Mar-28 Thu	13.25	###	13.21	###	6,223,627	41,107,056	###	###	0.0
2024-Mar-27 Wed	###	###	###	###	2,797,356	0	70.8	70.8	0.0
2024-Mar-26 Tue	###	###	###	###			73.8	73.8	0.0
2024-Mar-25 Mon	###	###	###	###			77.1	77.1	0.0
2024-Mar-22 Fri	12.89	###	12.86	###			###	###	0.0
2024-Mar-21 Thu	12.88	###	###	###	6,435,571	0	65.9	65.9	0.0
2024-Mar-20 Wed	###	12.955	12.83	12.87			35.1	35.1	###
2024-Mar-19 Tue	###	###	12.85	###	4,374,822	###	###	###	0.0
2024-Mar-18 Mon	###	###	###	###			75.2	75.2	0.0
2024-Mar-15 Fri	###	12.985	12.84	###	10,238,580	###	67.7	67.7	0.0
2024-Mar-14 Thu	###	13.21	###	###	15,224,248	100,556,158	70.5	70.5	0.0
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	13.29	###	###	13.2			###	###	0.9
2024-Mar-11 Mon	13.48	###	###	13.45			###	###	###
2024-Mar-08 Fri	###	###	13.54	13.58			###	###	###
2024-Mar-07 Thu	###	###	13.49	###			###	###	0.0
2024-Mar-06 Wed	13.46	13.575	13.4	13.51			###	###	###
2024-Mar-05 Tue	13.48	13.48	###	###	4,610,871	31,077,270	###	###	0.0
2024-Mar-04 Mon	13.58	13.59	13.4	13.48	3,142,659	42,410,183	31.9	31.9	1.0
2024-Mar-01 Fri	13.52	13.57	13.425	13.5	3,404,046	###	32.5	32.5	1.0
2024-Feb-29 Thu	13.5	###	###	13.54			63.5	63.5	1.0
2024-Feb-28 Wed	13.44	###	13.325	13.44			###	###	###
2024-Feb-27 Tue	###	13.48	###	13.41	3,220,947	21,709,182	76.8	76.8	1.0
2024-Feb-26 Mon	13.46	13.52	###	13.47	3,312,021	###	###	###	1.0
2024-Feb-23 Fri	###	13.4	###	###			74.2	74.2	0.0
2024-Feb-22 Thu	###	###	###	###	3,966,721	0	###	###	0.0
2024-Feb-21 Wed	###	13.21	###	###			40.6	40.6	0.0
2024-Feb-20 Tue	###	###	13.055	###	3,126,741	###	70.1	70.1	0.0
2024-Feb-19 Mon	###	###	###	###	3,943,021	0	###	###	0.0
2024-Feb-16 Fri	###	###	12.89	###	8,599,542	55,424,048	###	###	0.0
2024-Feb-15 Thu	12.8	###	12.79	###	6,288,847	40,217,176	76.1	76.1	0.0
2024-Feb-14 Wed	12.79	12.82	12.73	12.76	6,042,470	77,192,554	###	###	###
2024-Feb-13 Tue	###	###	###	###			24.2	24.2	0.0
2024-Feb-12 Mon	###	###	###	###			40.2	40.2	0.0
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	###	###	###	###			###	###	0.0
2024-Feb-07 Wed	13.47	13.47	13.255	###			###	###	0.0
2024-Feb-06 Tue	###	13.41	13.245	###			36.0	36.0	0.0
2024-Feb-05 Mon	###	13.44	###	13.44			81.3	81.3	###
2024-Feb-02 Fri	13.44	13.445	13.28	13.41			###	###	1.0
2024-Feb-01 Thu	13.49	13.49	13.23	###	5,465,271	73,016,020	###	###	0.0
2024-Jan-31 Wed	###	13.51	13.24	13.51	11,949,556	###	76.2	76.2	###
2024-Jan-30 Tue	###	13.42	###	###			###	###	0.0
2024-Jan-29 Mon	###	###	###	13.28			79.1	79.1	0.9
2024-Jan-25 Thu	###	###	###	###	5,070,787	0	###	###	0.0
2024-Jan-24 Wed	###	###	###	###			33.7	33.7	0.0
2024-Jan-23 Tue	###	13.21	###	###			###	###	0.0
2024-Jan-22 Mon	13.21	13.24	###	###	4,300,447	28,468,959	###	###	0.0
2024-Jan-19 Fri	###	13.25	###	###			###	###	0.0
2024-Jan-18 Thu	###	13.2	###	###			###	###	0.0
2024-Jan-17 Wed	###	13.355	###	###			###	###	0.0
2024-Jan-16 Tue	13.5	###	###	###	4,628,983	0	28.4	28.4	0.0
2024-Jan-15 Mon	###	###	13.54	13.54	2,206,358	14,937,043	###	###	1.0
2024-Jan-12 Fri	###	13.7	###	###			31.1	31.1	0.0
2024-Jan-11 Thu	13.76	13.83	13.53	13.75	3,917,874	###	34.7	34.7	1.0
2024-Jan-10 Wed	13.8	13.81	13.685	13.8	2,493,647	###	###	###	1.0
2024-Jan-09 Tue	13.81	13.85	13.76	13.79	4,349,084	###	35.4	35.4	1.0
2024-Jan-08 Mon	###	13.745	###	###	2,405,374	###	43.8	43.8	0.0
2024-Jan-05 Fri	13.71	13.78	###	13.71	2,439,555	###	70.5	70.5	###
2024-Jan-04 Thu	###	13.73	###	###			###	###	0.0
2024-Jan-03 Wed	13.5	13.7	13.5	###			###	###	0.0
2024-Jan-02 Tue	13.71	13.78	###	13.78			###	###	1.0
2023-Dec-29 Fri	13.79	13.8	###	13.71			24.8	24.8	###
2023-Dec-28 Thu	13.84	13.84	###	13.77			###	###	###
2023-Dec-27 Wed	###	###	###	###	2,666,940	0	25.5	25.5	0.0
2023-Dec-22 Fri	###	###	13.88	###			###	###	0.0
2023-Dec-21 Thu	###	###	13.83	###	7,320,125	###	###	###	0.0
2023-Dec-20 Wed	13.85	13.89	13.76	13.84			###	###	1.0
2023-Dec-19 Tue	###	13.87	###	13.87			76.6	76.6	###
2023-Dec-18 Mon	13.73	13.76	###	###	6,245,379	###	30.5	30.5	0.0
2023-Dec-15 Fri	###	13.79	###	13.76	16,435,982	###	72.2	72.2	1.0
2023-Dec-14 Thu	13.55	13.59	13.5	13.51			30.1	30.1	###
2023-Dec-13 Wed	###	###	13.27	###	2,684,049	###	34.9	34.9	0.0
2023-Dec-12 Tue	13.28	###	13.2	13.29			70.1	70.1	###
2023-Dec-11 Mon	13.24	###	###	13.21			40.6	40.6	###
2023-Dec-08 Fri	###	13.175	###	###	3,942,543	###	###	###	0.0
2023-Dec-07 Thu	###	###	###	###	3,902,184	0	70.4	70.4	0.0
2023-Dec-06 Wed	###	###	###	###	4,768,029	0	28.0	28.0	0.0
2023-Dec-05 Tue	###	###	12.83	###			###	###	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	12.83	###			30.2	30.2	0.0
2023-Nov-30 Thu	###	###	12.86	###	14,327,846	92,128,049	66.4	66.4	0.0
2023-Nov-29 Wed	12.87	###	12.82	12.83			34.9	34.9	###
2023-Nov-28 Tue	12.83	12.955	12.76	12.76	2,728,044	35,075,825	###	###	###
2023-Nov-27 Mon	12.85	12.875	12.74	12.76			39.6	39.6	###
2023-Nov-24 Fri	12.84	###	12.78	12.79	1,845,541	###	32.2	32.2	###
2023-Nov-23 Thu	12.8	###	12.74	12.85			###	###	0.9
2023-Nov-22 Wed	###	###	12.81	12.88			###	###	###
2023-Nov-21 Tue	###	###	12.88	###			###	###	0.0
2023-Nov-20 Mon	###	###	12.84	###			34.1	34.1	0.0
2023-Nov-17 Fri	###	###	12.89	###			###	###	0.0
2023-Nov-16 Thu	###	###	12.79	12.8			###	###	0.9
2023-Nov-15 Wed	12.8	###	###	12.84	5,095,425	0	68.7	68.7	0.9
2023-Nov-14 Tue	###	12.75	###	###	2,723,659	17,363,326	###	###	0.0
2023-Nov-13 Mon	12.51	###	12.5	12.57	2,150,125	13,438,281	79.5	79.5	0.9
2023-Nov-10 Fri	###	###	12.46	12.58			32.6	32.6	0.9
2023-Nov-09 Thu	12.72	###	12.59	###	2,765,928	###	31.3	31.3	0.0
2023-Nov-08 Wed	12.49	###	12.49	###			###	###	0.0
2023-Nov-07 Tue	12.47	12.54	12.4	12.47			###	###	###
2023-Nov-06 Mon	12.52	###	12.41	12.43			###	###	0.9
2023-Nov-03 Fri	12.23	12.4	12.2	###			###	###	0.0
2023-Nov-02 Thu	###	###	###	###	3,785,080	0	67.6	67.6	0.0
2023-Nov-01 Wed	11.88	###	11.83	###			###	###	0.0
2023-Oct-31 Tue	###	###	11.82	11.82			29.1	29.1	0.8
2023-Oct-30 Mon	11.82	###	11.745	11.87			###	###	0.8
2023-Oct-27 Fri	11.87	###	11.84	11.89			###	###	###
2023-Oct-26 Thu	###	###	11.58	11.81	7,630,672	###	32.3	32.3	###
2023-Oct-25 Wed	###	###	11.77	###			###	###	0.0
2023-Oct-24 Tue	###	###	11.89	###			###	###	0.0
2023-Oct-23 Mon	11.86	###	11.85	###			80.6	80.6	0.0
2023-Oct-20 Fri	###	###	11.86	###			###	###	0.0
2023-Oct-19 Thu	12.2	12.24	###	###	5,504,850	33,689,682	27.4	27.4	0.0
2023-Oct-18 Wed	12.43	12.48	12.25	###			27.6	27.6	0.0
2023-Oct-17 Tue	###	12.53	12.29	###	4,886,249	60,638,350	###	###	0.0
2023-Oct-16 Mon	###	12.57	###	###	3,837,482	24,118,574	###	###	0.0
2023-Oct-13 Fri	12.45	###	12.43	12.45			###	###	###
2023-Oct-12 Thu	12.83	12.83	###	###	5,479,043	###	###	###	0.0
2023-Oct-11 Wed	###	12.77	12.59	12.72			###	###	0.9
2023-Oct-10 Tue	12.49	###	12.485	12.59			###	###	###
2023-Oct-09 Mon	12.44	12.49	###	12.49			76.9	76.9	0.9
2023-Oct-06 Fri	12.5	12.58	12.44	12.51	3,486,071	43,610,748	71.3	71.3	###
2023-Oct-05 Thu	12.45	12.56	12.44	12.54			###	###	0.9
2023-Oct-04 Wed	###	###	12.27	###			###	###	0.0
2023-Oct-03 Tue	12.47	12.57	12.4	12.48			###	###	###
2023-Oct-02 Mon	12.58	12.78	12.58	###	3,310,427	###	###	###	0.0
2023-Sep-29 Fri	###	12.72	###	###	11,414,586	###	###	###	0.0
2023-Sep-28 Thu	12.72	###	###	12.71			36.3	36.3	0.9
2023-Sep-27 Wed	12.79	12.89	###	12.86	6,879,147	###	72.9	72.9	0.9
2023-Sep-26 Tue	12.84	12.89	12.74	12.84			###	###	0.9
2023-Sep-25 Mon	12.78	###	12.76	###			78.8	78.8	0.0
2023-Sep-22 Fri	12.56	###	12.55	12.88			81.1	81.1	###
2023-Sep-21 Thu	###	###	###	###	9,485,777	0	24.1	24.1	0.0
2023-Sep-20 Wed	###	13.2	###	###	5,457,279	36,018,041	36.3	36.3	0.0
2023-Sep-19 Tue	###	13.27	###	###	3,286,726	21,807,427	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	###	13.23			35.1	35.1	0.9
2023-Sep-15 Fri	###	13.47	###	###	9,502,985	###	76.9	76.9	0.0
2023-Sep-14 Thu	###	13.145	###	###	5,930,623	###	62.8	62.8	0.0
2023-Sep-13 Wed	###	###	12.985	###			###	###	0.0
2023-Sep-12 Tue	###	13.26	###	13.26	4,104,541	###	###	###	0.9
2023-Sep-11 Mon	###	###	13.045	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	###			73.9	73.9	0.0
2023-Sep-07 Thu	###	###	###	###	4,555,428	0	82.0	82.0	0.0
2023-Sep-06 Wed	13.24	13.25	12.955	###	4,024,586	###	###	###	0.0
2023-Sep-05 Tue	13.23	###	13.22	###			77.6	77.6	0.0
2023-Sep-04 Mon	13.24	###	###	13.22	2,515,084	0	38.0	38.0	0.9
2023-Sep-01 Fri	13.25	13.4	13.2	13.21	3,865,573	51,412,120	34.0	34.0	###
2023-Aug-31 Thu	13.56	13.57	13.26	13.26			###	###	0.9
2023-Aug-30 Wed	13.44	###	###	13.51			67.3	67.3	###
2023-Aug-29 Tue	###	###	13.22	13.28	2,457,281	16,242,627	###	###	0.9
2023-Aug-28 Mon	13.2	13.29	###	13.24	1,915,283	12,727,055	###	###	0.9
2023-Aug-25 Fri	###	###	###	###			69.6	69.6	0.0
2023-Aug-24 Thu	###	###	###	13.22			30.7	30.7	0.9
2023-Aug-23 Wed	###	13.155	###	###			###	###	0.0
2023-Aug-22 Tue	13.21	13.28	###	###			24.7	24.7	0.0
2023-Aug-21 Mon	###	###	###	###			74.9	74.9	0.0
2023-Aug-18 Fri	###	13.23	###	###			###	###	0.0
2023-Aug-17 Thu	13.54	###	###	###	8,508,949	0	###	###	0.0
2023-Aug-16 Wed	13.75	###	###	13.86	4,874,989	0	78.3	78.3	###
2023-Aug-15 Tue	13.77	###	13.76	###			###	###	0.0
2023-Aug-14 Mon	###	###	13.82	###			35.2	35.2	0.0
2023-Aug-11 Fri	###	###	###	###	2,458,658	0	###	###	0.0
2023-Aug-10 Thu	###	###	###	###	3,471,527	0	65.6	65.6	0.0
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	###	###	###	###	3,132,455	0	42.6	42.6	0.0
2023-Aug-07 Mon	###	###	13.88	###	1,773,525	###	###	###	0.0
2023-Aug-04 Fri	###	###	13.87	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###			70.5	70.5	0.0
2023-Aug-02 Wed	14.27	14.27	###	###			###	###	0.0
2023-Aug-01 Tue	14.4	14.4	###	###	2,318,687	16,694,546	###	###	0.0
2023-Jul-31 Mon	###	14.41	14.27	###			###	###	0.0
2023-Jul-28 Fri	###	14.4	14.23	###	3,418,484	###	33.6	33.6	0.0
2023-Jul-27 Thu	###	14.49	14.26	14.47			68.4	68.4	###
2023-Jul-26 Wed	###	###	###	14.24	4,515,428	0	69.8	69.8	1.0
2023-Jul-25 Tue	###	###	###	###	4,094,870	0	78.3	78.3	0.0
2023-Jul-24 Mon	###	###	###	###	4,384,840	0	###	###	0.0
2023-Jul-21 Fri	13.83	###	13.83	###			###	###	0.0
2023-Jul-20 Thu	###	###	13.845	###	3,869,076	26,783,678	40.6	40.6	0.0
2023-Jul-19 Wed	###	###	###	###	4,227,824	0	27.0	27.0	0.0
2023-Jul-18 Tue	###	###	13.84	13.89	4,283,657	###	31.3	31.3	1.0
2023-Jul-17 Mon	###	###	###	###	3,567,186	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	###	5,273,388	0	25.8	25.8	0.0
2023-Jul-13 Thu	###	###	14.055	###	5,358,846	###	###	###	0.0
2023-Jul-12 Wed	###	###	###	###			74.2	74.2	0.0
2023-Jul-11 Tue	13.79	###	13.77	###			73.7	73.7	0.0
2023-Jul-10 Mon	###	###	###	###	4,318,174	0	###	###	0.0
2023-Jul-07 Fri	###	###	13.8	###	5,583,221	38,524,224	###	###	0.0
2023-Jul-06 Thu	14.2	14.25	###	###			###	###	0.0
2023-Jul-05 Wed	14.4	###	14.22	14.23	6,702,949	###	25.4	25.4	###
2023-Jul-04 Tue	###	14.425	###	###	4,452,084	32,110,655	###	###	0.0
2023-Jul-03 Mon	14.26	###	14.22	###			66.9	66.9	0.0
2023-Jun-30 Fri	###	14.27	###	14.25			###	###	1.0
2023-Jun-29 Thu	###	###	14.085	###			22.8	22.8	0.0
2023-Jun-28 Wed	14.45	14.56	14.375	14.5			60.3	60.3	1.0
2023-Jun-27 Tue	###	###	###	###	4,671,240	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###			82.2	82.2	0.0
2023-Jun-23 Fri	14.23	###	###	14.22			###	###	1.0
2023-Jun-22 Thu	14.47	14.52	###	###	3,838,889	###	###	###	0.0
2023-Jun-21 Wed	###	###	14.48	14.48	6,031,220	###	###	###	1.0
2023-Jun-20 Tue	14.55	###	14.48	###	4,655,924	33,708,889	###	###	0.0
2023-Jun-19 Mon	14.45	###	###	###	4,257,446	0	81.4	81.4	0.0
2023-Jun-16 Fri	###	14.5	###	14.44	13,135,679	95,233,672	###	###	###
2023-Jun-15 Thu	14.24	14.47	14.24	###			78.7	78.7	0.0
2023-Jun-14 Wed	###	###	14.27	14.27			35.2	35.2	###
2023-Jun-13 Tue	###	14.44	###	###			###	###	0.0
2023-Jun-09 Fri	14.24	###	14.185	###	4,540,071	32,200,453	###	###	0.0
2023-Jun-08 Thu	14.25	###	###	14.24			44.1	44.1	1.0
2023-Jun-07 Wed	14.43	14.5	14.29	###			36.3	36.3	0.0
2023-Jun-06 Tue	14.57	###	###	14.44	6,046,873	0	###	###	###
2023-Jun-05 Mon	14.8	14.82	14.585	###	3,496,476	###	###	###	0.0
2023-Jun-02 Fri	###	###	14.57	###			###	###	0.0
2023-Jun-01 Thu	14.81	14.845	###	###	4,461,378	33,114,578	###	###	0.0
2023-May-31 Wed	###	14.84	###	14.84			###	###	###
2023-May-30 Tue	14.7	14.77	###	14.71			73.2	73.2	###
2023-May-29 Mon	14.75	14.78	###	14.73	2,380,047	17,588,547	38.3	38.3	1.1
2023-May-26 Fri	14.58	###	14.45	14.59			67.6	67.6	1.0
2023-May-25 Thu	14.4	###	###	14.59			83.3	83.3	1.0
2023-May-24 Wed	14.5	14.59	14.42	14.59			81.1	81.1	1.0
2023-May-23 Tue	###	###	14.54	###	2,828,580	20,563,776	35.7	35.7	0.0
2023-May-22 Mon	###	14.785	###	###			78.0	78.0	0.0
2023-May-19 Fri	14.74	14.76	14.58	###			###	###	0.0
2023-May-18 Thu	14.81	14.86	###	14.74			34.5	34.5	1.1
2023-May-17 Wed	14.8	14.85	###	14.79	3,702,852	27,493,676	###	###	###
2023-May-16 Tue	14.84	###	14.75	14.85	3,271,350	###	###	###	###
2023-May-15 Mon	14.86	###	14.78	###			77.7	77.7	0.0
2023-May-12 Fri	14.88	###	###	14.84	2,990,185	0	34.3	34.3	###
2023-May-11 Thu	14.78	14.84	###	14.8	2,405,988	###	###	###	1.1
2023-May-10 Wed	14.75	14.8	###	14.78	3,551,774	26,283,127	###	###	1.1
2023-May-09 Tue	14.78	14.81	###	14.81			###	###	1.1
2023-May-08 Mon	14.83	14.83	14.56	###	2,808,620	41,272,670	29.7	29.7	0.0
2023-May-05 Fri	14.78	14.82	###	14.73	4,152,854	30,772,648	###	###	1.1
2023-May-04 Thu	###	###	###	###			###	###	0.0
2023-May-03 Wed	14.51	14.525	###	14.49	6,383,448	###	39.7	39.7	###
2023-May-02 Tue	14.81	14.85	14.55	###			###	###	0.0
2023-May-01 Mon	###	###	###	###	4,845,227	0	###	###	0.0
2023-Apr-28 Fri	###	###	###	###	5,765,053	0	28.4	28.4	0.0
2023-Apr-27 Thu	###	15.23	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###			###	###	0.0
2023-Apr-24 Mon	14.84	###	14.8	###	3,189,581	###	###	###	0.0
2023-Apr-21 Fri	14.83	14.88	14.775	14.8			###	###	1.1
2023-Apr-20 Thu	14.8	###	14.71	14.79	5,563,570	40,920,057	40.1	40.1	###
2023-Apr-19 Wed	14.75	14.77	14.585	14.74			###	###	1.1
2023-Apr-18 Tue	###	14.8	###	14.76	5,181,085	38,340,029	78.5	78.5	1.1
2023-Apr-17 Mon	14.88	14.88	14.72	14.79	2,894,343	42,836,276	###	###	###
2023-Apr-14 Fri	14.74	14.82	###	14.74			###	###	1.1
2023-Apr-13 Thu	14.75	14.75	###	14.72	4,559,981	33,629,859	35.0	35.0	###
2023-Apr-12 Wed	14.73	14.775	###	14.75			73.5	73.5	###
2023-Apr-11 Tue	14.75	14.78	14.59	###			###	###	0.0
2023-Apr-06 Thu	###	14.72	14.59	###			38.3	38.3	0.0
2023-Apr-05 Wed	14.52	14.72	###	14.56			70.0	70.0	###
2023-Apr-04 Tue	###	###	14.27	###			72.3	72.3	0.0
2023-Apr-03 Mon	14.26	###	14.26	14.29			71.1	71.1	###
2023-Mar-31 Fri	###	###	14.2	14.21	10,836,159	76,936,728	25.5	25.5	###
2023-Mar-30 Thu	###	14.275	###	14.21			###	###	###
2023-Mar-29 Wed	###	###	13.83	###	6,075,982	###	73.8	73.8	0.0
2023-Mar-28 Tue	###	###	###	###	5,476,487	0	27.2	27.2	0.0
2023-Mar-27 Mon	###	14.23	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	###	14.24	###	14.2	5,797,727	###	###	###	1.0
2023-Mar-22 Wed	14.23	14.25	###	14.21	6,835,328	###	###	###	###
2023-Mar-21 Tue	14.25	###	###	14.22	4,100,786	0	###	###	1.0
2023-Mar-20 Mon	###	###	###	###	4,018,729	0	78.9	78.9	0.0
2023-Mar-17 Fri	###	14.41	###	###	17,798,859	128,240,779	20.8	20.8	0.0
2023-Mar-16 Thu	14.21	14.45	14.185	14.41	10,670,274	152,771,647	85.3	85.3	###
2023-Mar-15 Wed	14.25	###	###	###			75.2	75.2	0.0
2023-Mar-14 Tue	###	###	###	###			###	###	0.0
2023-Mar-13 Mon	###	14.24	###	14.22	13,644,746	###	###	###	1.0
2023-Mar-10 Fri	###	14.28	###	14.21	5,648,878	40,332,988	###	###	###
2023-Mar-09 Thu	14.21	14.23	###	###	4,098,328	###	31.4	31.4	0.0
2023-Mar-08 Wed	###	###	###	###	3,624,473	0	###	###	0.0
2023-Mar-07 Tue	###	###	###	###			79.3	79.3	0.0
2023-Mar-06 Mon	###	###	###	###	2,411,982	0	###	###	0.0
2023-Mar-03 Fri	###	###	13.875	###	2,449,974	###	###	###	0.0
2023-Mar-02 Thu	###	###	13.82	###	6,052,759	###	###	###	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	###	###	###	###	8,391,222	0	69.1	69.1	0.0
2023-Feb-27 Mon	###	###	###	###	2,789,183	0	82.5	82.5	0.0
2023-Feb-24 Fri	###	###	14.045	###			31.6	31.6	0.0
2023-Feb-23 Thu	###	14.2	###	###	3,280,887	###	###	###	0.0
2023-Feb-22 Wed	###	###	13.87	###			77.3	77.3	0.0
2023-Feb-21 Tue	###	###	###	###	2,455,783	0	###	###	0.0
2023-Feb-20 Mon	###	14.21	###	###			###	###	0.0
2023-Feb-17 Fri	###	###	###	###			78.9	78.9	0.0
2023-Feb-16 Thu	###	14.29	###	###			###	###	0.0
2023-Feb-15 Wed	###	###	13.88	###	4,447,045	###	###	###	0.0
2023-Feb-14 Tue	###	###	13.84	###			###	###	0.0
2023-Feb-13 Mon	###	###	13.76	###			79.8	79.8	0.0
2023-Feb-10 Fri	###	###	###	###	2,769,788	0	###	###	0.0
2023-Feb-09 Thu	###	###	###	###			41.7	41.7	0.0
2023-Feb-08 Wed	###	###	###	###	4,251,154	0	###	###	0.0
2023-Feb-07 Tue	###	###	13.87	###			34.5	34.5	0.0
2023-Feb-06 Mon	###	###	###	###			42.5	42.5	0.0
2023-Feb-03 Fri	14.25	14.25	###	###	4,313,855	###	###	###	0.0
2023-Feb-02 Thu	###	14.185	###	###			###	###	0.0
2023-Feb-01 Wed	13.84	###	###	###	6,206,152	0	###	###	0.0
2023-Jan-31 Tue	13.73	13.845	13.71	13.81	7,367,080	101,499,944	80.6	80.6	###
2023-Jan-30 Mon	13.75	13.82	###	13.76			###	###	1.0
2023-Jan-27 Fri	###	###	###	13.72			25.5	25.5	###
2023-Jan-25 Wed	13.75	13.75	###	13.71			42.7	42.7	###
2023-Jan-24 Tue	13.79	13.79	###	13.75	3,405,928	23,483,873	34.3	34.3	1.0
2023-Jan-23 Mon	13.85	13.85	###	13.74	3,976,954	###	###	###	###
2023-Jan-20 Fri	13.72	13.86	###	13.79	5,288,546	36,649,623	73.8	73.8	1.0
2023-Jan-19 Thu	###	13.75	13.57	13.74	4,122,786	56,317,256	76.5	76.5	###
2023-Jan-18 Wed	13.75	13.75	13.52	13.54			20.4	20.4	1.0
2023-Jan-17 Tue	13.7	13.78	13.59	###	4,118,929	56,367,543	###	###	0.0
2023-Jan-16 Mon	###	13.75	###	###	4,184,858	###	###	###	0.0
2023-Jan-13 Fri	13.49	###	13.42	13.48	4,452,428	###	###	###	1.0
2023-Jan-12 Thu	13.42	13.42	13.285	###			###	###	0.0
2023-Jan-11 Wed	13.25	###	13.2	13.25	3,182,455	###	60.0	60.0	###
2023-Jan-10 Tue	###	###	###	13.25			###	###	###
2023-Jan-09 Mon	###	###	13.22	###	3,712,351	24,538,640	###	###	0.0
2023-Jan-06 Fri	13.22	###	13.125	###	3,452,241	###	###	###	0.0
2023-Jan-05 Thu	###	13.23	###	###	5,305,786	35,097,774	30.3	30.3	0.0
2023-Jan-04 Wed	###	13.045	###	###	4,670,628	30,464,171	24.3	24.3	0.0
2023-Jan-03 Tue	###	###	12.72	12.81			###	###	###
2022-Dec-30 Fri	###	###	12.975	###			###	###	0.0
2022-Dec-29 Thu	###	###	###	###			34.8	34.8	0.0
2022-Dec-28 Wed	###	13.685	###	13.41	3,810,847	26,075,720	###	###	1.0
2022-Dec-23 Fri	###	13.71	13.55	###	2,581,559	35,186,649	###	###	0.0
2022-Dec-22 Thu	13.75	13.77	13.675	13.7			###	###	1.0
2022-Dec-21 Wed	13.51	13.77	13.51	###	5,241,022	71,487,540	75.5	75.5	0.0
2022-Dec-20 Tue	13.7	13.78	###	###			50.4	50.4	0.0
2022-Dec-19 Mon	13.72	13.89	###	13.78	3,148,750	###	74.7	74.7	1.0
2022-Dec-16 Fri	13.82	###	13.82	###			69.7	69.7	0.0
2022-Dec-15 Thu	###	###	###	###			42.3	42.3	0.0
2022-Dec-14 Wed	###	###	###	###	4,777,846	0	31.6	31.6	0.0
2022-Dec-13 Tue	13.85	###	13.82	###	4,208,282	29,079,228	81.4	81.4	0.0
2022-Dec-12 Mon	###	###	13.79	13.8			38.7	38.7	1.0
2022-Dec-09 Fri	###	###	13.77	13.88	4,397,455	30,276,477	###	###	###
2022-Dec-08 Thu	13.73	###	13.72	###	5,320,849	36,501,024	85.1	85.1	0.0
2022-Dec-07 Wed	13.87	###	###	13.77			36.2	36.2	###
2022-Dec-06 Tue	###	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	###	###	4,314,150	0	43.2	43.2	0.0
2022-Dec-02 Fri	14.29	14.29	###	###			###	###	0.0
2022-Dec-01 Thu	###	###	###	14.29	5,181,625	0	34.4	34.4	###
2022-Nov-30 Wed	###	14.29	###	14.29	17,591,484	125,691,153	###	###	###
2022-Nov-29 Tue	14.2	14.275	###	###			###	###	0.0
2022-Nov-28 Mon	14.28	14.455	14.24	14.24			45.5	45.5	1.0
2022-Nov-25 Fri	###	###	14.25	14.28	2,033,270	14,487,048	33.5	33.5	###
2022-Nov-24 Thu	###	###	###	14.2			###	###	1.0
2022-Nov-23 Wed	###	14.22	###	###			73.2	73.2	0.0
2022-Nov-22 Tue	14.2	14.23	###	###	3,979,685	28,315,458	###	###	0.0
2022-Nov-21 Mon	###	14.22	###	14.2	5,122,950	36,424,174	###	###	1.0
2022-Nov-18 Fri	13.78	###	13.75	###	4,220,052	29,012,857	###	###	0.0
2022-Nov-17 Thu	13.72	###	###	13.78	5,276,929	0	72.3	72.3	1.0
2022-Nov-16 Wed	13.47	###	###	###			79.8	79.8	0.0
2022-Nov-15 Tue	13.59	###	###	13.57			41.5	41.5	###
2022-Nov-14 Mon	###	###	13.43	13.52			17.7	17.7	1.0
2022-Nov-11 Fri	###	###	13.83	###			###	###	0.0
2022-Nov-10 Thu	13.57	###	13.46	13.57	3,807,046	###	70.9	70.9	###
2022-Nov-09 Wed	###	###	13.53	###			###	###	0.0
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	13.52	13.58	13.43	13.55	3,526,121	###	###	###	1.0
2022-Nov-04 Fri	###	13.56	###	13.5			69.9	69.9	1.0
2022-Nov-03 Thu	###	13.43	13.125	13.4	4,305,258	###	81.2	81.2	1.0
2022-Nov-02 Wed	13.58	###	13.325	13.45	9,729,143	###	29.0	29.0	###
2022-Nov-01 Tue	13.26	13.48	13.26	13.46	4,599,271	61,492,253	###	###	###
2022-Oct-31 Mon	13.45	13.47	###	13.26			30.8	30.8	0.9
2022-Oct-28 Fri	###	###	###	13.27	4,656,621	0	###	###	0.9
2022-Oct-27 Thu	###	###	12.88	###	4,849,872	31,233,175	66.3	66.3	0.0
2022-Oct-26 Wed	###	12.83	12.59	12.83	5,118,028	###	79.3	79.3	###
2022-Oct-25 Tue	12.58	12.72	12.58	###			71.8	71.8	0.0
2022-Oct-24 Mon	12.45	###	12.43	12.53			###	###	###
2022-Oct-21 Fri	12.51	12.54	###	###	4,240,777	26,589,671	###	###	0.0
2022-Oct-20 Thu	12.59	###	###	12.54			###	###	0.9
2022-Oct-19 Wed	###	12.73	###	###	3,181,787	20,252,074	70.4	70.4	0.0
2022-Oct-18 Tue	12.4	###	12.4	12.55			71.7	71.7	###
2022-Oct-17 Mon	###	12.48	12.28	12.28	3,824,740	47,350,281	###	###	0.9
2022-Oct-14 Fri	12.51	12.57	12.45	12.54	3,598,777	###	###	###	0.9
2022-Oct-13 Thu	12.55	12.55	12.41	12.44			###	###	0.9
2022-Oct-12 Wed	12.51	###	12.47	12.56	6,264,456	39,058,883	75.0	75.0	0.9
2022-Oct-11 Tue	###	###	12.52	###	4,917,445	###	77.6	77.6	0.0
2022-Oct-10 Mon	12.43	###	12.43	12.55			###	###	###
2022-Oct-07 Fri	12.57	###	12.57	###			76.9	76.9	0.0
2022-Oct-06 Thu	12.88	###	12.8	12.88			62.0	62.0	###
2022-Oct-05 Wed	12.78	###	12.75	12.86			67.7	67.7	0.9
2022-Oct-04 Tue	12.58	12.75	12.46	12.75			60.0	60.0	###
2022-Oct-03 Mon	12.42	12.52	12.26	###	5,289,722	65,539,655	###	###	0.0
2022-Sep-30 Fri	###	###	###	###	14,708,183	0	###	###	0.0
2022-Sep-29 Thu	###	###	###	###	5,051,677	0	34.7	34.7	0.0
2022-Sep-28 Wed	12.86	###	12.86	###	5,264,240	###	###	###	0.0
2022-Sep-27 Tue	###	###	###	###	6,446,042	0	###	###	0.0
2022-Sep-26 Mon	12.85	###	12.82	###	4,302,383	27,578,275	86.9	86.9	0.0
2022-Sep-23 Fri	12.85	###	12.85	###	5,112,770	32,849,547	###	###	0.0
2022-Sep-21 Wed	13.2	###	###	###			35.3	35.3	0.0
2022-Sep-20 Tue	13.25	###	###	13.27	3,892,449	0	###	###	0.9
2022-Sep-19 Mon	###	###	###	###			###	###	0.0
2022-Sep-16 Fri	###	###	###	###	11,676,551	0	###	###	0.0
2022-Sep-15 Thu	13.22	13.45	13.22	###	7,330,357	###	76.4	76.4	0.0
2022-Sep-14 Wed	13.45	###	###	13.4	6,374,954	0	27.8	27.8	1.0
2022-Sep-13 Tue	###	###	13.82	###			###	###	0.0
2022-Sep-12 Mon	###	###	###	13.88			42.1	42.1	###
2022-Sep-09 Fri	13.72	13.875	13.72	13.84	4,007,240	###	67.7	67.7	1.0
2022-Sep-08 Thu	###	13.89	###	13.85	4,745,289	###	70.9	70.9	###
2022-Sep-07 Wed	13.7	13.82	13.5	###			38.9	38.9	0.0
2022-Sep-06 Tue	###	###	13.71	13.71	3,233,485	###	###	###	###
2022-Sep-05 Mon	13.81	13.85	13.72	13.81			###	###	###
2022-Sep-02 Fri	###	###	13.78	13.8	3,003,145	###	37.0	37.0	1.0
2022-Sep-01 Thu	13.76	###	13.73	13.85	4,967,577	###	81.0	81.0	###
2022-Aug-31 Wed	13.89	###	13.87	###			###	###	0.0
2022-Aug-30 Tue	13.81	###	13.77	###			72.6	72.6	0.0
2022-Aug-29 Mon	13.77	###	13.76	13.88			77.3	77.3	###
2022-Aug-26 Fri	###	###	13.85	13.88			###	###	###
2022-Aug-25 Thu	###	###	13.84	###			66.1	66.1	0.0
2022-Aug-24 Wed	###	###	###	###	4,536,471	0	###	###	0.0
2022-Aug-23 Tue	###	###	###	###	4,079,951	0	42.2	42.2	0.0
2022-Aug-22 Mon	###	###	###	###	3,666,554	0	77.2	77.2	0.0
2022-Aug-19 Fri	###	14.22	###	###	5,631,052	40,036,779	74.0	74.0	0.0
2022-Aug-18 Thu	14.29	###	13.84	###	10,160,682	###	37.7	37.7	0.0
2022-Aug-17 Wed	14.79	14.79	###	###			35.9	35.9	0.0
2022-Aug-16 Tue	###	###	14.57	###	4,199,545	30,593,685	###	###	0.0
2022-Aug-15 Mon	14.43	14.57	14.43	14.5			###	###	1.0
2022-Aug-12 Fri	14.4	14.48	###	###			###	###	0.0
2022-Aug-11 Thu	###	###	14.49	14.54			27.7	27.7	1.0
2022-Aug-10 Wed	14.58	###	14.5	14.56			###	###	###
2022-Aug-09 Tue	14.58	###	14.52	###			64.5	64.5	0.0
2022-Aug-08 Mon	###	###	14.49	14.55			34.3	34.3	###
2022-Aug-05 Fri	14.81	14.85	###	###	3,008,221	22,336,040	25.4	25.4	0.0
2022-Aug-04 Thu	14.84	###	###	14.72			32.8	32.8	###
2022-Aug-03 Wed	###	14.7	14.57	###			64.2	64.2	0.0
2022-Aug-02 Tue	14.7	14.73	14.51	14.71	3,809,181	55,690,226	70.2	70.2	###
2022-Aug-01 Mon	###	14.72	14.51	14.71	4,957,887	###	###	###	###
2022-Jul-29 Fri	14.5	###	14.44	14.51	6,157,045	###	64.0	64.0	###
2022-Jul-28 Thu	14.5	14.5	14.26	###			###	###	0.0
2022-Jul-27 Wed	14.22	###	14.22	###			###	###	0.0
2022-Jul-26 Tue	###	###	14.075	###			###	###	0.0
2022-Jul-25 Mon	###	###	###	14.27			###	###	###
2022-Jul-22 Fri	###	14.21	13.945	###	5,654,271	###	###	###	0.0
2022-Jul-21 Thu	14.2	###	###	###	6,546,477	0	###	###	0.0
2022-Jul-20 Wed	###	14.43	14.28	###			###	###	0.0
2022-Jul-19 Tue	14.23	14.42	14.21	###			75.0	75.0	0.0
2022-Jul-18 Mon	14.4	14.49	14.28	###			29.8	29.8	0.0
2022-Jul-15 Fri	14.23	###	###	###			###	###	0.0
2022-Jul-14 Thu	14.28	###	###	###			62.8	62.8	0.0
2022-Jul-13 Wed	14.24	14.4	14.21	###	3,861,528	55,239,158	74.2	74.2	0.0
2022-Jul-12 Tue	###	###	###	14.22			###	###	1.0
2022-Jul-11 Mon	14.2	###	###	###			###	###	0.0
2022-Jul-08 Fri	###	14.46	###	14.29	4,879,528	35,278,987	67.2	67.2	###
2022-Jul-07 Thu	###	14.22	###	###	3,261,325	23,188,020	35.5	35.5	0.0
2022-Jul-06 Wed	14.4	14.42	###	14.23			30.3	30.3	###
2022-Jul-05 Tue	###	###	14.24	14.25			###	###	1.0
2022-Jul-04 Mon	14.53	###	###	14.4			28.8	28.8	1.0
2022-Jul-01 Fri	14.73	14.73	14.5	14.5			21.3	21.3	1.0
2022-Jun-30 Thu	14.58	14.59	###	###	6,999,445	51,060,951	40.6	40.6	0.0
2022-Jun-29 Wed	###	14.5	###	14.41	4,408,552	###	82.7	82.7	###
2022-Jun-28 Tue	14.5	14.59	14.43	14.52	3,536,846	###	###	###	1.0
2022-Jun-27 Mon	14.49	14.525	###	14.46	3,534,445	###	37.3	37.3	1.0
2022-Jun-24 Fri	###	###	13.88	14.23	4,579,273	31,780,154	56.6	56.6	###
2022-Jun-23 Thu	###	###	13.89	###			84.6	84.6	0.0
2022-Jun-22 Wed	###	###	13.74	13.75			###	###	1.0
2022-Jun-21 Tue	###	###	13.89	###			###	###	0.0
2022-Jun-20 Mon	###	###	13.75	###			78.9	78.9	0.0
2022-Jun-17 Fri	13.52	###	13.45	###			68.0	68.0	0.0
2022-Jun-16 Thu	###	###	13.52	###			26.5	26.5	0.0
2022-Jun-15 Wed	###	###	13.74	13.85	6,236,328	42,843,573	###	###	###
2022-Jun-14 Tue	13.75	###	13.71	###	9,019,044	61,825,546	###	###	0.0
2022-Jun-10 Fri	14.29	###	14.2	14.26	3,308,289	23,488,851	52.0	52.0	1.0
2022-Jun-09 Thu	###	###	###	14.2	3,645,348	0	81.3	81.3	1.0
2022-Jun-08 Wed	14.4	14.57	14.24	14.26			###	###	1.0
2022-Jun-07 Tue	14.28	###	###	###	5,386,521	0	###	###	0.0
2022-Jun-06 Mon	14.53	###	###	14.51			###	###	###
2022-Jun-03 Fri	###	14.78	14.55	14.7			70.1	70.1	###
2022-Jun-02 Thu	14.56	###	###	14.56	3,699,570	0	###	###	###
2022-Jun-01 Wed	14.52	14.72	14.47	14.72	5,520,976	80,578,644	###	###	###
2022-May-31 Tue	14.4	14.53	###	###	12,657,084	###	41.5	41.5	0.0
2022-May-30 Mon	14.5	14.55	###	14.52			62.0	62.0	1.0
2022-May-27 Fri	14.5	14.5	14.28	###			###	###	0.0
2022-May-26 Thu	14.51	14.53	###	###			35.9	35.9	0.0
2022-May-25 Wed	14.46	14.53	14.25	14.48	3,809,689	54,821,424	73.0	73.0	1.0
2022-May-24 Tue	###	14.4	14.22	###	3,260,056	###	79.7	79.7	0.0
2022-May-23 Mon	###	14.46	###	###			73.6	73.6	0.0
2022-May-20 Fri	###	14.4	###	###			###	###	0.0
2022-May-19 Thu	###	14.28	###	###			68.6	68.6	0.0
2022-May-18 Wed	###	14.27	###	14.25			###	###	1.0
2022-May-17 Tue	###	14.26	###	###			29.7	29.7	0.0
2022-May-16 Mon	###	###	###	###	2,981,148	0	###	###	0.0
2022-May-13 Fri	###	###	13.82	###			###	###	0.0
2022-May-12 Thu	###	###	13.77	13.78			###	###	1.0
2022-May-11 Wed	###	###	13.86	###	4,885,374	33,855,641	62.2	62.2	0.0
2022-May-10 Tue	14.26	###	###	###	6,347,482	0	60.8	60.8	0.0
2022-May-09 Mon	14.26	###	###	###	6,347,482	0	60.8	60.8	0.0
2022-May-06 Fri	14.58	14.75	14.28	###	10,011,352	145,314,774	###	###	0.0
2022-May-05 Thu	14.77	14.84	###	14.73			33.2	33.2	1.1
2022-May-04 Wed	14.77	14.87	###	14.77	6,790,382	###	84.2	84.2	1.1
2022-May-03 Tue	14.49	###	###	14.56			###	###	###
2022-May-02 Mon	14.29	14.49	14.24	14.41	4,230,170	###	###	###	###
2022-Apr-29 Fri	###	14.46	14.22	###	9,081,176	###	61.1	61.1	0.0
2022-Apr-28 Thu	###	14.22	###	###			69.7	69.7	0.0
2022-Apr-27 Wed	###	###	###	###			###	###	0.0
2022-Apr-26 Tue	13.89	###	13.85	###	6,266,543	###	###	###	0.0
2022-Apr-22 Fri	###	###	###	###			###	###	0.0
2022-Apr-21 Thu	13.89	###	13.74	###	3,906,972	###	74.4	74.4	0.0
2022-Apr-20 Wed	###	###	###	13.76	5,055,074	0	###	###	1.0
2022-Apr-19 Tue	13.72	13.83	###	13.75	5,130,227	###	64.9	64.9	1.0
2022-Apr-14 Thu	###	13.72	13.625	###			###	###	0.0
2022-Apr-13 Wed	13.77	13.785	###	###			23.0	23.0	0.0
2022-Apr-12 Tue	13.7	13.81	###	###	3,927,275	###	###	###	0.0
2022-Apr-11 Mon	13.72	13.745	###	###			45.9	45.9	0.0
2022-Apr-08 Fri	13.55	###	13.49	###			71.9	71.9	0.0
2022-Apr-07 Thu	13.26	13.5	13.26	13.5	5,451,881	###	###	###	1.0
2022-Apr-06 Wed	13.22	13.4	13.21	###	4,362,571	###	###	###	0.0
2022-Apr-05 Tue	13.4	13.59	13.26	###	3,773,982	###	44.6	44.6	0.0
2022-Apr-04 Mon	13.42	13.52	###	13.45	3,025,780	20,454,272	63.2	63.2	###
2022-Apr-01 Fri	13.42	13.52	###	13.49	5,362,451	###	67.1	67.1	###
2022-Mar-31 Thu	13.28	13.58	13.26	13.55	15,451,488	###	80.0	80.0	1.0
2022-Mar-30 Wed	###	###	13.23	###	5,679,658	###	###	###	0.0
2022-Mar-29 Tue	13.45	13.45	###	###	5,095,649	###	17.6	17.6	0.0
2022-Mar-28 Mon	13.24	13.27	###	###			###	###	0.0
2022-Mar-25 Fri	###	13.27	###	13.2			###	###	0.9
2022-Mar-24 Thu	###	13.22	###	###	3,266,653	21,592,576	###	###	0.0
2022-Mar-23 Wed	###	###	###	###	2,585,178	0	62.7	62.7	0.0
2022-Mar-22 Tue	13.27	###	13.055	###	3,671,426	###	###	###	0.0
2022-Mar-21 Mon	###	###	13.24	13.25			###	###	###
2022-Mar-18 Fri	13.2	13.58	13.175	13.58	11,838,846	###	84.2	84.2	###
2022-Mar-17 Thu	13.41	13.41	###	13.22			###	###	0.9
2022-Mar-16 Wed	###	###	12.89	###			35.5	35.5	0.0
2022-Mar-15 Tue	12.77	###	12.73	12.83			###	###	###
2022-Mar-14 Mon	12.75	12.87	###	12.7			###	###	0.9
2022-Mar-11 Fri	12.85	12.86	###	12.73			34.5	34.5	###
2022-Mar-10 Thu	12.7	12.875	###	12.81	4,991,187	###	66.7	66.7	###
2022-Mar-09 Wed	12.47	###	###	12.5	5,259,022	0	54.9	54.9	0.9
2022-Mar-08 Tue	12.45	12.48	###	###			45.9	45.9	0.0
2022-Mar-07 Mon	12.55	12.58	12.25	###	4,771,951	59,243,771	44.4	44.4	0.0
2022-Mar-04 Fri	12.54	###	12.27	12.59			78.6	78.6	###
2022-Mar-03 Thu	###	###	12.52	12.58			41.3	41.3	0.9
2022-Mar-02 Wed	12.55	###	12.54	###			66.3	66.3	0.0
2022-Mar-01 Tue	12.85	12.85	###	###	4,992,843	###	20.7	20.7	0.0
2022-Feb-28 Mon	12.75	12.75	12.545	###	11,539,026	###	44.2	44.2	0.0
2022-Feb-25 Fri	###	12.72	12.55	###			###	###	0.0
2022-Feb-24 Thu	12.58	###	12.47	###			87.2	87.2	0.0
2022-Feb-23 Wed	###	12.78	###	12.75	4,239,958	###	58.9	58.9	###
2022-Feb-22 Tue	###	12.81	###	12.74	4,024,125	25,774,520	###	###	###
2022-Feb-21 Mon	12.74	12.89	###	12.82	3,559,551	###	###	###	0.9
2022-Feb-18 Fri	###	###	12.85	###			62.1	62.1	0.0
2022-Feb-17 Thu	12.75	###	12.75	###	4,826,652	###	###	###	0.0
2022-Feb-16 Wed	12.85	###	12.7	12.88			66.3	66.3	###
2022-Feb-15 Tue	12.84	###	###	12.77			###	###	0.9
2022-Feb-14 Mon	12.87	###	###	12.83			###	###	###
2022-Feb-11 Fri	###	###	12.87	###			28.8	28.8	0.0
2022-Feb-10 Thu	###	13.41	###	13.24	4,414,443	29,598,840	35.6	35.6	0.9
2022-Feb-09 Wed	###	13.28	###	13.28	11,071,984	73,517,973	###	###	0.9
2022-Feb-08 Tue	12.71	###	12.71	###			79.6	79.6	0.0
2022-Feb-07 Mon	12.73	12.86	###	12.85	4,547,275	29,238,978	72.0	72.0	0.9
2022-Feb-04 Fri	12.82	###	12.78	###			66.9	66.9	0.0
2022-Feb-03 Thu	12.72	12.87	###	12.74	4,841,678	###	###	###	###
2022-Feb-02 Wed	12.82	###	###	12.82			###	###	0.9
2022-Feb-01 Tue	12.75	###	12.51	12.72			30.7	30.7	0.9
2022-Jan-31 Mon	12.27	###	12.27	12.45			71.8	71.8	###
2022-Jan-28 Fri	12.42	###	12.2	12.55			61.7	61.7	###
2022-Jan-27 Thu	12.42	###	###	###			###	###	0.0
2022-Jan-25 Tue	12.81	12.85	12.47	###	7,154,978	90,582,021	61.7	61.7	0.0
2022-Jan-24 Mon	###	###	12.83	12.84	5,228,355	###	###	###	0.9
2022-Jan-21 Fri	###	###	12.845	###			###	###	0.0
2022-Jan-20 Thu	12.87	###	12.78	###			62.9	62.9	0.0
2022-Jan-19 Wed	###	13.185	###	###			31.5	31.5	0.0
2022-Jan-18 Tue	13.25	13.27	###	13.22			38.6	38.6	0.9
2022-Jan-17 Mon	###	###	###	13.24	2,921,872	0	###	###	0.9
2022-Jan-14 Fri	13.24	###	###	###	4,552,225	0	71.7	71.7	0.0
2022-Jan-13 Thu	###	13.48	###	13.42			70.2	70.2	1.0
2022-Jan-12 Wed	###	13.56	###	13.4			###	###	1.0
2022-Jan-11 Tue	13.27	13.44	13.27	13.43			78.8	78.8	###
2022-Jan-10 Mon	13.46	13.5	###	13.46			###	###	###
2022-Jan-07 Fri	13.77	13.78	13.52	13.52	2,790,587	###	19.1	19.1	1.0
2022-Jan-06 Thu	13.87	###	13.45	13.52			###	###	1.0
2022-Jan-05 Wed	###	###	13.83	###			###	###	0.0
2022-Jan-04 Tue	13.84	###	13.74	###	3,290,241	22,603,955	62.8	62.8	0.0
2021-Dec-31 Fri	13.8	13.82	###	13.82	2,769,771	###	65.9	65.9	1.0
2021-Dec-30 Thu	13.88	13.88	###	13.79			###	###	1.0
2021-Dec-29 Wed	###	###	13.8	###			###	###	0.0
2021-Dec-24 Fri	13.85	13.85	###	13.77			25.0	25.0	###
2021-Dec-23 Thu	13.89	###	###	13.74	4,412,686	0	###	###	###
2021-Dec-22 Wed	###	###	13.52	###	3,061,557	20,696,125	68.4	68.4	0.0
2021-Dec-21 Tue	###	13.77	13.55	13.72			###	###	###
2021-Dec-20 Mon	13.56	###	13.51	###			83.7	83.7	0.0
2021-Dec-17 Fri	13.79	13.79	###	13.53			25.7	25.7	###
2021-Dec-16 Thu	13.84	13.86	13.575	###	5,535,242	75,929,682	###	###	0.0
2021-Dec-15 Wed	13.82	13.83	###	13.75			45.4	45.4	1.0
2021-Dec-14 Tue	###	13.78	###	13.75			###	###	1.0
2021-Dec-13 Mon	13.75	13.79	###	###			###	###	0.0
2021-Dec-10 Fri	13.81	13.85	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	13.7			###	###	1.0
2021-Dec-08 Wed	###	###	13.75	###	4,034,881	###	###	###	0.0
2021-Dec-07 Tue	###	###	13.76	13.82			26.9	26.9	1.0
2021-Dec-06 Mon	###	###	13.73	###			60.9	60.9	0.0
2021-Dec-03 Fri	13.86	###	###	13.7			###	###	1.0
2021-Dec-02 Thu	13.74	###	###	13.78	6,408,926	0	72.2	72.2	1.0
2021-Dec-01 Wed	13.57	###	13.44	13.51			41.7	41.7	###
2021-Nov-30 Tue	13.72	###	###	###			###	###	0.0
2021-Nov-29 Mon	###	###	###	###	4,006,889	0	15.9	15.9	0.0
2021-Nov-26 Fri	###	###	13.84	13.88	7,639,281	52,863,824	49.8	49.8	###
2021-Nov-25 Thu	###	###	###	###	2,549,570	0	75.3	75.3	0.0
2021-Nov-24 Wed	###	14.045	###	###	3,036,155	###	71.6	71.6	0.0
2021-Nov-23 Tue	###	###	###	###			86.6	86.6	0.0
2021-Nov-22 Mon	13.58	###	13.49	###			###	###	0.0
2021-Nov-19 Fri	13.81	13.85	13.58	###			###	###	0.0
2021-Nov-18 Thu	###	13.84	###	13.8	2,972,888	20,572,384	75.8	75.8	1.0
2021-Nov-17 Wed	13.87	###	13.59	13.71	4,784,674	32,511,859	36.6	36.6	###
2021-Nov-16 Tue	###	13.73	###	13.7			###	###	1.0
2021-Nov-15 Mon	13.54	###	13.48	13.56	3,938,188	26,543,387	###	###	1.0
2021-Nov-12 Fri	13.5	13.55	13.29	13.47			33.3	33.3	1.0
2021-Nov-11 Thu	13.72	13.72	###	13.51	5,048,222	###	26.2	26.2	###
2021-Nov-10 Wed	13.74	13.78	13.655	13.75			###	###	1.0
2021-Nov-09 Tue	13.84	13.84	###	###	5,912,657	40,915,586	31.3	31.3	0.0
2021-Nov-08 Mon	13.84	13.89	###	13.83	3,721,577	25,846,352	###	###	1.0
2021-Nov-05 Fri	13.72	13.85	###	13.74	4,104,947	28,426,757	###	###	###
2021-Nov-04 Thu	###	13.71	13.59	###	2,521,825	###	###	###	0.0
2021-Nov-03 Wed	13.85	13.85	###	###	3,837,359	###	###	###	0.0
2021-Nov-02 Tue	13.74	13.76	13.54	###			46.0	46.0	0.0
2021-Nov-01 Mon	13.71	13.75	13.53	###	4,614,045	62,935,573	43.0	43.0	0.0
2021-Oct-29 Fri	###	###	###	13.44			35.2	35.2	###
2021-Oct-28 Thu	13.75	13.79	###	###	3,506,052	24,174,228	41.7	41.7	0.0
2021-Oct-27 Wed	13.88	###	13.73	13.75			###	###	1.0
2021-Oct-26 Tue	13.84	13.84	###	13.77	4,413,327	30,540,222	###	###	###
2021-Oct-25 Mon	13.85	13.875	###	13.74	4,904,643	###	35.6	35.6	###
2021-Oct-22 Fri	13.75	13.83	13.7	13.75			65.7	65.7	1.0
2021-Oct-21 Thu	13.84	13.88	13.56	###			###	###	0.0
2021-Oct-20 Wed	13.79	13.88	13.74	13.8	4,946,873	###	69.4	69.4	1.0
2021-Oct-19 Tue	###	13.71	13.5	###	6,683,628	90,930,758	35.5	35.5	0.0
2021-Oct-18 Mon	13.8	13.81	###	13.73			38.3	38.3	###
2021-Oct-15 Fri	###	13.77	###	###	3,990,276	27,473,050	64.3	64.3	0.0
2021-Oct-14 Thu	13.47	13.77	13.47	###			###	###	0.0
2021-Oct-13 Wed	13.45	13.74	13.41	###	9,278,655	125,957,741	77.4	77.4	0.0
2021-Oct-12 Tue	13.72	13.84	13.54	13.56	5,582,257	###	34.2	34.2	1.0
2021-Oct-11 Mon	###	13.8	###	13.79	4,042,648	27,894,271	72.9	72.9	1.0
2021-Oct-08 Fri	###	###	13.74	13.78	4,742,654	###	###	###	1.0
2021-Oct-07 Thu	14.22	14.27	###	###	4,809,723	34,317,373	###	###	0.0
2021-Oct-06 Wed	###	###	###	###	4,655,089	0	###	###	0.0
2021-Oct-05 Tue	###	###	###	###	6,777,986	0	###	###	0.0
2021-Oct-04 Mon	14.21	14.28	###	14.27	2,702,446	###	74.9	74.9	###
2021-Oct-01 Fri	13.87	14.2	13.86	###			74.0	74.0	0.0
2021-Sep-30 Thu	13.78	###	13.71	###			###	###	0.0
2021-Sep-29 Wed	###	###	13.54	13.71			###	###	###
2021-Sep-28 Tue	###	###	13.81	13.85			###	###	###
2021-Sep-27 Mon	###	###	###	###	4,834,552	0	40.0	40.0	0.0
2021-Sep-24 Fri	###	###	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	13.84	###	13,596,656	94,088,859	###	###	0.0
2021-Sep-22 Wed	###	###	###	###	0				0.0
2021-Sep-21 Tue	###	###	###	###	0				0.0
2021-Sep-20 Mon	###	###	###	###	0				0.0
2021-Sep-17 Fri	###	###	###	###	8,280,642	0	###	###	0.0
2021-Sep-16 Thu	###	###	###	###	6,343,876	0	64.8	64.8	0.0
2021-Sep-15 Wed	13.8	###	13.7	13.88	5,289,280	###	70.9	70.9	###
2021-Sep-14 Tue	13.82	###	###	13.82	7,394,978	0	63.0	63.0	1.0
2021-Sep-13 Mon	###	###	13.745	13.8			###	###	1.0
2021-Sep-10 Fri	###	###	###	###			###	###	0.0
2021-Sep-09 Thu	14.5	14.5	###	###	3,868,674	28,047,886	###	###	0.0
2021-Sep-08 Wed	14.2	14.5	###	14.5			84.8	84.8	1.0
2021-Sep-07 Tue	###	###	14.25	###	2,039,077	14,528,423	40.7	40.7	0.0
2021-Sep-06 Mon	14.26	###	###	###			###	###	0.0
2021-Sep-03 Fri	14.4	14.43	14.27	###			###	###	0.0
2021-Sep-02 Thu	14.25	###	###	###	4,058,671	0	71.6	71.6	0.0
2021-Sep-01 Wed	14.21	###	###	14.27	2,953,751	0	66.8	66.8	###
2021-Aug-31 Tue	###	14.26	###	14.21			72.1	72.1	###
2021-Aug-30 Mon	###	###	###	###	2,531,822	0	###	###	0.0
2021-Aug-27 Fri	###	###	###	###			###	###	0.0
2021-Aug-26 Thu	###	###	13.89	###	2,765,779	###	###	###	0.0
2021-Aug-25 Wed	###	###	###	###			31.1	31.1	0.0
2021-Aug-24 Tue	###	###	###	###			29.9	29.9	0.0
2021-Aug-23 Mon	###	###	###	###			###	###	0.0
2021-Aug-20 Fri	###	###	13.985	###			79.6	79.6	0.0
2021-Aug-19 Thu	13.77	###	13.71	###	3,892,124	###	80.0	80.0	0.0
2021-Aug-18 Wed	13.56	13.88	13.54	13.82	5,164,547	###	###	###	1.0
2021-Aug-17 Tue	13.7	13.7	###	13.54	4,003,877	27,426,557	###	###	1.0
2021-Aug-16 Mon	13.5	13.76	13.48	###			###	###	0.0
2021-Aug-13 Fri	13.55	13.55	13.46	13.48			31.7	31.7	1.0
2021-Aug-12 Thu	13.54	13.54	13.42	13.49			37.0	37.0	###
2021-Aug-11 Wed	###	###	###	13.42			27.6	27.6	1.0
2021-Aug-10 Tue	13.82	13.86	13.51	###			###	###	0.0
2021-Aug-09 Mon	14.24	###	13.89	###	5,389,242	37,428,285	###	###	0.0
2021-Aug-06 Fri	14.2	###	###	###			###	###	0.0
2021-Aug-05 Thu	###	###	###	14.23	3,011,828	0	38.4	38.4	###
2021-Aug-04 Wed	14.2	14.25	###	14.25	2,907,143	###	###	###	1.0
2021-Aug-03 Tue	###	14.42	###	14.27			###	###	###
2021-Aug-02 Mon	###	14.55	###	14.42			###	###	###
2021-Jul-30 Fri	###	###	###	###	4,792,344	0	###	###	0.0
2021-Jul-29 Thu	###	###	###	###	4,476,242	0	###	###	0.0
2021-Jul-28 Wed	###	###	###	###			###	###	0.0
2021-Jul-27 Tue	###	14.4	14.24	14.26			###	###	1.0
2021-Jul-26 Mon	###	14.42	14.24	###	2,394,273	###	###	###	0.0
2021-Jul-23 Fri	14.2	###	###	###			71.3	71.3	0.0
2021-Jul-22 Thu	###	###	###	###			###	###	0.0
2021-Jul-21 Wed	14.52	14.52	###	###	5,348,429	###	###	###	0.0
2021-Jul-20 Tue	14.29	14.445	14.25	###	3,265,620	46,853,482	69.2	69.2	0.0
2021-Jul-19 Mon	###	###	14.23	###	3,492,180	###	###	###	0.0
2021-Jul-16 Fri	14.57	14.59	14.43	14.49			30.4	30.4	###
2021-Jul-15 Thu	14.77	14.79	14.53	###			###	###	0.0
2021-Jul-14 Wed	###	14.76	14.58	14.76	3,440,043	###	###	###	1.1
2021-Jul-13 Tue	14.46	###	14.41	###	3,516,944	25,339,581	###	###	0.0
2021-Jul-12 Mon	14.55	14.55	###	14.41			35.2	35.2	###
2021-Jul-09 Fri	14.45	14.5	14.24	14.42	3,876,429	55,704,284	44.3	44.3	###
2021-Jul-08 Thu	14.56	###	14.45	14.54	2,946,374	21,287,552	44.6	44.6	1.0
2021-Jul-07 Wed	14.45	###	###	14.45			###	###	1.0
2021-Jul-06 Tue	14.56	###	###	14.46			###	###	1.0
2021-Jul-05 Mon	14.75	###	14.47	14.51	4,376,741	31,665,721	27.3	27.3	###
2021-Jul-02 Fri	14.28	###	###	14.29			61.6	61.6	###
2021-Jul-01 Thu	###	14.44	###	###	3,550,956	###	###	###	0.0
2021-Jun-30 Wed	14.22	###	###	14.23			61.5	61.5	###
2021-Jun-29 Tue	14.2	###	###	14.21	5,350,482	0	68.7	68.7	###
2021-Jun-28 Mon	14.5	14.52	###	14.45	2,159,259	15,676,220	###	###	1.0
2021-Jun-25 Fri	14.59	###	14.43	14.54	3,238,221	###	###	###	1.0
2021-Jun-24 Thu	14.45	###	###	14.51			###	###	###
2021-Jun-23 Wed	###	14.76	14.58	###			41.8	41.8	0.0
2021-Jun-22 Tue	14.8	14.88	14.7	14.84			###	###	###
2021-Jun-21 Mon	14.75	14.75	###	14.71			###	###	###
2021-Jun-18 Fri	###	15.055	###	###			32.1	32.1	0.0
2021-Jun-17 Thu	14.77	14.82	###	14.76	8,465,247	62,727,480	52.2	52.2	1.1
2021-Jun-16 Wed	14.53	###	14.46	###			82.7	82.7	0.0
2021-Jun-15 Tue	###	###	14.46	14.56			###	###	###
2021-Jun-11 Fri	14.44	14.48	###	###			###	###	0.0
2021-Jun-10 Thu	14.5	14.53	###	14.45	3,418,571	###	###	###	1.0
2021-Jun-09 Wed	14.43	14.47	###	14.42	2,551,651	###	###	###	###
2021-Jun-08 Tue	14.45	14.5	14.29	###			37.4	37.4	0.0
2021-Jun-07 Mon	14.21	14.42	###	###	2,394,343	###	81.3	81.3	0.0
2021-Jun-04 Fri	###	###	###	14.27	3,775,253	0	76.6	76.6	###
2021-Jun-03 Thu	###	###	###	###	3,665,189	0	66.1	66.1	0.0
2021-Jun-02 Wed	13.8	###	13.8	###	4,290,447	29,604,084	74.1	74.1	0.0
2021-Jun-01 Tue	13.85	13.85	###	13.8	3,139,122	###	39.7	39.7	1.0
2021-May-31 Mon	###	###	13.78	13.88			###	###	###
2021-May-28 Fri	13.76	###	13.75	###	5,402,744	###	70.7	70.7	0.0
2021-May-27 Thu	13.84	13.87	###	###	7,914,127	54,884,470	###	###	0.0
2021-May-26 Wed	13.87	13.89	13.77	13.8			###	###	1.0
2021-May-25 Tue	###	###	###	###			###	###	0.0
2021-May-24 Mon	###	###	13.75	13.85			41.3	41.3	###
2021-May-21 Fri	###	###	13.72	13.84			32.7	32.7	1.0
2021-May-20 Thu	###	###	###	13.8	5,323,970	0	71.0	71.0	1.0
2021-May-19 Wed	13.7	13.72	13.42	13.56	4,140,182	###	39.3	39.3	1.0
2021-May-18 Tue	###	###	###	###			28.0	28.0	0.0
2021-May-17 Mon	###	###	###	###			69.2	69.2	0.0
2021-May-14 Fri	###	###	###	###			###	###	0.0
2021-May-13 Thu	###	14.2	13.75	13.81			###	###	###
2021-May-12 Wed	###	###	###	###	3,164,547	0	37.8	37.8	0.0
2021-May-11 Tue	###	14.46	###	###			56.0	56.0	0.0
2021-May-10 Mon	###	###	###	###			77.4	77.4	0.0
2021-May-07 Fri	###	###	13.87	###			68.0	68.0	0.0
2021-May-06 Thu	###	###	###	###			77.4	77.4	0.0
2021-May-05 Wed	###	###	###	###	3,324,641	0	###	###	0.0
2021-May-04 Tue	###	###	13.925	###	3,924,470	27,324,122	###	###	0.0
2021-May-03 Mon	14.21	###	###	###			###	###	0.0
2021-Apr-30 Fri	###	14.21	###	###			###	###	0.0
2021-Apr-29 Thu	###	###	###	###			67.2	67.2	0.0
2021-Apr-28 Wed	###	###	13.78	13.89	3,348,451	23,070,827	###	###	1.0
2021-Apr-27 Tue	###	###	13.82	###			31.9	31.9	0.0
2021-Apr-26 Mon	###	###	###	###	2,919,084	0	###	###	0.0
2021-Apr-23 Fri	14.22	###	###	14.21	2,497,629	0	39.9	39.9	###
2021-Apr-22 Thu	###	###	###	###			###	###	0.0
2021-Apr-21 Wed	###	14.155	13.82	###			84.8	84.8	0.0
2021-Apr-20 Tue	###	###	###	###			###	###	0.0
2021-Apr-19 Mon	###	###	13.88	###			78.3	78.3	0.0
2021-Apr-16 Fri	13.85	13.89	13.78	13.88			###	###	###
2021-Apr-15 Thu	###	###	###	13.8	4,340,476	0	27.0	27.0	1.0
2021-Apr-14 Wed	###	13.87	13.57	13.82	3,823,856	###	76.4	76.4	1.0
2021-Apr-13 Tue	###	###	13.5	13.59			###	###	###
2021-Apr-12 Mon	###	13.72	13.575	###	3,068,055	41,871,280	###	###	0.0
2021-Apr-09 Fri	###	13.7	13.52	###	2,267,578	###	###	###	0.0
2021-Apr-08 Thu	13.8	###	13.59	###			25.1	25.1	0.0
2021-Apr-07 Wed	###	###	13.45	###	4,238,775	###	67.1	67.1	0.0
2021-Apr-06 Tue	###	13.73	13.46	###			67.4	67.4	0.0
2021-Apr-01 Thu	###	###	###	13.26			###	###	0.9
2021-Mar-31 Wed	###	13.45	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	###	###			54.6	54.6	0.0
2021-Mar-29 Mon	12.81	###	12.75	###	4,150,025	###	###	###	0.0
2021-Mar-26 Fri	###	###	###	12.73			###	###	###
2021-Mar-25 Thu	12.8	12.89	12.74	12.89			75.8	75.8	###
2021-Mar-24 Wed	12.84	###	12.75	12.83			###	###	###
2021-Mar-23 Tue	###	12.86	###	12.74			75.9	75.9	###
2021-Mar-22 Mon	###	12.76	12.5	###	4,388,221	###	42.9	42.9	0.0
2021-Mar-19 Fri	12.8	12.88	12.52	12.56			22.1	22.1	0.9
2021-Mar-18 Thu	###	###	12.85	###	6,787,252	###	42.7	42.7	0.0
2021-Mar-17 Wed	###	13.23	###	###			###	###	0.0
2021-Mar-16 Tue	###	###	###	###			###	###	0.0
2021-Mar-15 Mon	###	###	###	###	2,561,043	0	###	###	0.0
2021-Mar-12 Fri	###	###	###	###			65.3	65.3	0.0
2021-Mar-11 Thu	###	13.22	###	###	4,926,077	###	23.6	23.6	0.0
2021-Mar-10 Wed	12.8	###	12.75	12.81	2,611,552	16,648,644	###	###	###
2021-Mar-09 Tue	###	12.73	12.52	12.7	4,784,974	###	74.0	74.0	0.9
2021-Mar-08 Mon	12.54	###	12.42	12.42	3,528,847	###	39.5	39.5	0.9
2021-Mar-05 Fri	12.45	12.7	12.45	12.54			78.6	78.6	0.9
2021-Mar-04 Thu	12.7	###	###	12.75	6,743,555	0	83.0	83.0	###
2021-Mar-03 Wed	###	###	###	###			###	###	0.0
2021-Mar-02 Tue	###	13.29	###	###	8,480,440	56,352,523	###	###	0.0
2021-Mar-01 Mon	###	###	12.74	###			###	###	0.0
2021-Feb-26 Fri	###	12.85	###	12.8			78.7	78.7	0.9
2021-Feb-25 Thu	12.81	###	12.59	###	6,145,889	38,688,371	###	###	0.0
2021-Feb-24 Wed	###	###	###	###			###	###	0.0
2021-Feb-23 Tue	###	###	12.59	12.89	5,819,353	36,632,827	###	###	###
2021-Feb-22 Mon	12.72	12.85	###	###	3,246,157	20,856,558	###	###	0.0
2021-Feb-19 Fri	12.58	12.81	12.57	12.77	4,509,271	57,222,648	###	###	0.9
2021-Feb-18 Thu	12.89	###	12.45	###			###	###	0.0
2021-Feb-17 Wed	13.29	13.4	12.78	12.84			###	###	0.9
2021-Feb-16 Tue	###	13.4	###	###	6,621,558	###	87.6	87.6	0.0
2021-Feb-15 Mon	###	###	12.81	12.81	4,169,142	26,703,354	###	###	###
2021-Feb-12 Fri	###	13.4	12.985	###			###	###	0.0
2021-Feb-11 Thu	13.22	13.375	###	13.27			###	###	0.9
2021-Feb-10 Wed	13.4	13.5	###	###			###	###	0.0
2021-Feb-09 Tue	13.46	13.51	###	###			35.8	35.8	0.0
2021-Feb-08 Mon	###	13.74	13.53	13.53			32.7	32.7	###
2021-Feb-05 Fri	13.47	13.73	13.47	###	3,795,275	51,615,740	###	###	0.0
2021-Feb-04 Thu	13.48	13.48	13.245	13.26	5,057,185	###	###	###	0.9
2021-Feb-03 Wed	13.77	13.77	13.525	13.56			24.9	24.9	1.0
2021-Feb-02 Tue	###	13.7	###	###			81.1	81.1	0.0
2021-Feb-01 Mon	###	###	###	13.24	5,614,183	0	###	###	0.9
2021-Jan-29 Fri	###	13.51	###	13.24			###	###	0.9
2021-Jan-28 Thu	###	###	###	###	5,270,281	0	###	###	0.0
2021-Jan-27 Wed	13.21	13.26	###	13.22	4,926,228	###	73.8	73.8	0.9
2021-Jan-25 Mon	###	###	###	###			###	###	0.0
2021-Jan-22 Fri	###	###	###	13.4	4,167,874	0	###	###	1.0
2021-Jan-21 Thu	13.73	13.8	13.48	###	5,232,843	71,375,978	31.4	31.4	0.0
2021-Jan-20 Wed	13.29	13.59	13.26	13.48			###	###	1.0
2021-Jan-19 Tue	12.87	###	12.84	###			###	###	0.0
2021-Jan-18 Mon	###	###	12.79	12.79	4,012,975	25,662,975	###	###	###
2021-Jan-15 Fri	12.89	###	12.8	12.84	4,533,681	29,015,558	34.6	34.6	0.9
2021-Jan-14 Thu	###	###	12.81	###	4,502,225	28,836,751	66.2	66.2	0.0
2021-Jan-13 Wed	12.81	12.86	###	12.73			30.8	30.8	###
2021-Jan-12 Tue	###	13.21	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	###	###			33.8	33.8	0.0
2021-Jan-08 Fri	13.25	###	13.25	###			68.1	68.1	0.0
2021-Jan-07 Thu	###	###	13.21	13.27			###	###	0.9
2021-Jan-06 Wed	###	13.45	13.27	###			###	###	0.0
2021-Jan-05 Tue	13.51	###	###	13.49			34.7	34.7	###
2021-Jan-04 Mon	###	13.71	13.58	13.71			###	###	###
2020-Dec-31 Thu	13.74	13.78	13.57	###	2,378,628	###	###	###	0.0
2020-Dec-30 Wed	###	###	13.71	13.81			###	###	###
2020-Dec-29 Tue	14.28	###	###	###	1,628,471	0	###	###	0.0
2020-Dec-24 Thu	###	###	###	###	1,428,659	0	###	###	0.0
2020-Dec-23 Wed	###	###	13.76	###			###	###	0.0
2020-Dec-22 Tue	###	###	13.82	13.87	2,547,859	###	44.4	44.4	###
2020-Dec-21 Mon	###	###	###	###			###	###	0.0
2020-Dec-18 Fri	14.45	14.45	###	###	10,138,940	73,253,841	26.3	26.3	0.0
2020-Dec-17 Thu	###	14.27	###	14.27	8,139,828	58,077,672	70.4	70.4	###
2020-Dec-16 Wed	###	###	13.88	###	4,232,140	29,371,051	75.4	75.4	0.0
2020-Dec-15 Tue	13.79	###	13.77	###	9,437,558	64,977,586	###	###	0.0
2020-Dec-14 Mon	13.72	###	###	13.75	3,881,348	0	73.0	73.0	1.0
2020-Dec-11 Fri	###	13.755	13.53	###	8,556,874	116,737,153	37.4	37.4	0.0
2020-Dec-10 Thu	###	###	13.8	13.83	4,994,374	34,461,180	###	###	1.0
2020-Dec-09 Wed	###	###	###	###			68.3	68.3	0.0
2020-Dec-08 Tue	###	###	###	###			###	###	0.0
2020-Dec-07 Mon	###	###	13.87	13.87			###	###	###
2020-Dec-04 Fri	###	###	13.89	13.89			###	###	1.0
2020-Dec-03 Thu	###	###	13.82	13.86	4,875,957	###	36.4	36.4	###
2020-Dec-02 Wed	###	###	###	###	5,331,574	0	70.3	70.3	0.0
2020-Dec-01 Tue	###	14.22	13.88	###	12,186,824	171,224,877	31.0	31.0	0.0
2020-Nov-30 Mon	14.21	14.42	###	###			###	###	0.0
2020-Nov-27 Fri	###	###	###	###			30.0	30.0	0.0
2020-Nov-26 Thu	14.58	###	14.22	14.24			18.8	18.8	1.0
2020-Nov-25 Wed	14.79	14.88	14.42	14.45	5,989,380	###	###	###	1.0
2020-Nov-24 Tue	14.74	14.83	14.58	###			###	###	0.0
2020-Nov-23 Mon	###	###	14.76	14.77			###	###	1.1
2020-Nov-20 Fri	###	###	14.88	###			65.3	65.3	0.0
2020-Nov-19 Thu	15.2	###	14.89	###	6,864,671	51,107,475	###	###	0.0
2020-Nov-18 Wed	###	###	14.81	###	6,384,487	47,277,126	###	###	0.0
2020-Nov-17 Tue	###	###	###	14.8	9,447,586	0	32.5	32.5	1.1
2020-Nov-16 Mon	###	15.24	###	###			###	###	0.0
2020-Nov-13 Fri	###	15.43	###	15.26	5,395,742	41,628,149	###	###	###
2020-Nov-12 Thu	15.46	15.56	###	15.4			42.7	42.7	###
2020-Nov-11 Wed	###	###	15.27	15.57			75.9	75.9	1.1
2020-Nov-10 Tue	###	###	14.87	###	8,539,382	###	###	###	0.0
2020-Nov-09 Mon	14.2	14.44	###	14.43	5,554,326	###	67.2	67.2	###
2020-Nov-06 Fri	###	14.155	13.89	###			###	###	0.0
2020-Nov-05 Thu	###	###	13.89	###	4,702,440	32,658,445	###	###	0.0
2020-Nov-04 Wed	###	###	13.56	13.78	2,770,288	18,782,552	74.2	74.2	1.0
2020-Nov-03 Tue	###	###	###	13.53			###	###	###
2020-Nov-02 Mon	13.41	13.47	13.27	13.27	3,622,642	48,434,723	46.5	46.5	0.9
2020-Oct-30 Fri	13.56	13.56	13.28	13.46	8,366,455	112,277,826	###	###	###
2020-Oct-29 Thu	13.73	13.73	13.52	13.57			###	###	###
2020-Oct-28 Wed	13.75	13.87	###	13.79			63.0	63.0	1.0
2020-Oct-27 Tue	13.8	###	13.71	13.75			56.4	56.4	1.0
2020-Oct-26 Mon	###	###	13.85	13.85	4,856,359	33,630,286	###	###	###
2020-Oct-23 Fri	###	###	13.83	###	4,432,623	30,651,588	###	###	0.0
2020-Oct-22 Thu	13.76	###	13.52	###	5,301,741	###	82.4	82.4	0.0
2020-Oct-21 Wed	###	###	###	###			65.7	65.7	0.0
2020-Oct-20 Tue	13.77	###	13.76	###	4,108,758	28,268,255	76.5	76.5	0.0
2020-Oct-19 Mon	13.77	###	13.77	13.88			74.0	74.0	###
2020-Oct-16 Fri	###	###	###	13.7	5,518,029	0	###	###	1.0
2020-Oct-15 Thu	###	14.21	###	###	4,380,455	###	72.7	72.7	0.0
2020-Oct-14 Wed	###	###	13.82	###			###	###	0.0
2020-Oct-13 Tue	###	###	###	###			69.1	69.1	0.0
2020-Oct-12 Mon	13.87	###	###	###			###	###	0.0
2020-Oct-09 Fri	###	###	13.855	###	3,443,488	###	65.8	65.8	0.0
2020-Oct-08 Thu	###	###	###	###	5,223,740	0	33.0	33.0	0.0
2020-Oct-07 Wed	14.28	###	###	###	4,395,785	0	###	###	0.0
2020-Oct-06 Tue	14.22	14.28	###	14.28	3,544,949	###	65.2	65.2	###
2020-Oct-05 Mon	14.43	14.48	14.2	14.22			17.8	17.8	1.0
2020-Oct-02 Fri	###	14.27	###	###			58.7	58.7	0.0
2020-Oct-01 Thu	###	14.48	###	14.21			###	###	###
2020-Sep-30 Wed	###	14.5	###	###	11,324,677	###	###	###	0.0
2020-Sep-29 Tue	14.75	14.75	14.53	14.59			###	###	1.0
2020-Sep-28 Mon	###	###	###	###	4,037,222	0	###	###	0.0
2020-Sep-25 Fri	14.7	###	###	###			79.8	79.8	0.0
2020-Sep-24 Thu	14.22	14.74	14.21	14.72	4,764,451	68,965,428	###	###	###
2020-Sep-23 Wed	13.86	14.44	13.84	14.44			90.5	90.5	###
2020-Sep-22 Tue	13.73	13.87	13.7	13.76	3,860,951	###	###	###	1.0
2020-Sep-21 Mon	13.79	13.87	###	13.74	4,708,045	###	45.0	45.0	###
2020-Sep-18 Fri	###	###	13.85	13.86	14,191,224	98,274,226	###	###	###
2020-Sep-17 Thu	###	###	14.2	###			###	###	0.0
2020-Sep-16 Wed	###	14.51	14.23	14.51			###	###	###
2020-Sep-15 Tue	###	14.255	###	14.22			69.8	69.8	1.0
2020-Sep-14 Mon	###	14.175	13.86	###	3,800,725	###	###	###	0.0
2020-Sep-11 Fri	13.58	###	13.555	13.83	3,225,884	21,863,428	79.9	79.9	1.0
2020-Sep-10 Thu	13.76	###	13.645	13.79			74.2	74.2	1.0
2020-Sep-09 Wed	13.75	13.78	13.52	13.74	6,201,854	###	40.4	40.4	###
2020-Sep-08 Tue	###	###	13.85	###			###	###	0.0
2020-Sep-07 Mon	###	###	###	13.74			###	###	###
2020-Sep-04 Fri	###	###	###	###			###	###	0.0
2020-Sep-03 Thu	###	###	###	###			###	###	0.0
2020-Sep-02 Wed	13.45	###	13.4	13.86	5,429,744	36,379,284	86.8	86.8	###
2020-Sep-01 Tue	13.25	###	###	13.29			75.8	75.8	###
2020-Aug-31 Mon	13.23	13.525	13.23	13.46			77.7	77.7	###
2020-Aug-28 Fri	###	13.42	###	###	5,102,054	34,234,782	41.2	41.2	0.0
2020-Aug-27 Thu	13.4	13.56	###	13.46	4,398,722	###	69.8	69.8	###
2020-Aug-26 Wed	###	###	###	13.48	4,263,843	0	###	###	1.0
2020-Aug-25 Tue	13.84	13.84	13.59	13.81			###	###	###
2020-Aug-24 Mon	###	13.74	13.58	13.7			###	###	1.0
2020-Aug-21 Fri	13.5	13.71	13.44	###			71.7	71.7	0.0
2020-Aug-20 Thu	13.41	13.43	###	###			###	###	0.0
2020-Aug-19 Wed	13.52	13.73	13.5	13.59	3,379,570	46,012,845	71.2	71.2	###
2020-Aug-18 Tue	13.4	###	###	###	5,465,655	0	###	###	0.0
2020-Aug-17 Mon	13.5	13.58	###	###			###	###	0.0
2020-Aug-14 Fri	13.55	###	13.53	13.77			###	###	###
2020-Aug-13 Thu	13.79	13.79	###	13.53	5,312,859	###	21.6	21.6	###
2020-Aug-12 Wed	###	###	###	13.78			###	###	1.0
2020-Aug-11 Tue	###	###	13.81	###	4,008,485	27,678,588	71.0	71.0	0.0
2020-Aug-10 Mon	13.83	###	13.75	###	7,111,023	48,888,283	###	###	0.0
2020-Aug-07 Fri	###	13.76	###	###			67.5	67.5	0.0
2020-Aug-06 Thu	###	13.85	13.625	13.77	3,316,445	###	69.8	69.8	###
2020-Aug-05 Wed	###	###	13.71	13.81	3,813,027	###	###	###	###
2020-Aug-04 Tue	###	14.185	###	###	5,471,051	38,803,429	###	###	0.0
2020-Aug-03 Mon	13.73	###	13.54	###	4,857,021	###	###	###	0.0
2020-Jul-31 Fri	###	###	###	13.81			###	###	###
2020-Jul-30 Thu	###	###	###	###	3,702,648	0	27.6	27.6	0.0
2020-Jul-29 Wed	###	###	###	14.23			###	###	###
2020-Jul-28 Tue	###	14.28	###	###	4,620,229	###	###	###	0.0
2020-Jul-27 Mon	###	###	###	###			77.6	77.6	0.0
2020-Jul-24 Fri	13.84	13.86	###	13.7	2,631,275	###	29.7	29.7	1.0
2020-Jul-23 Thu	13.79	###	13.75	13.86			66.7	66.7	###
2020-Jul-22 Wed	###	###	###	13.78			###	###	1.0
2020-Jul-21 Tue	###	###	###	###			###	###	0.0
2020-Jul-20 Mon	###	###	13.57	###			23.8	23.8	0.0
2020-Jul-17 Fri	13.75	###	###	###	5,384,356	0	###	###	0.0
2020-Jul-16 Thu	13.89	13.89	13.53	13.71			###	###	###
2020-Jul-15 Wed	13.41	13.845	13.41	13.7	6,315,957	###	###	###	1.0
2020-Jul-14 Tue	13.75	13.79	13.345	13.44			34.0	34.0	###
2020-Jul-13 Mon	13.75	13.81	13.5	###			45.4	45.4	0.0
2020-Jul-10 Fri	###	13.78	13.48	13.57	4,098,581	55,863,659	###	###	###
2020-Jul-09 Thu	13.8	###	###	13.73			32.6	32.6	###
2020-Jul-08 Wed	###	###	###	###	5,931,046	0	###	###	0.0
2020-Jul-07 Tue	###	14.45	###	14.21	4,544,486	###	###	###	###
2020-Jul-06 Mon	###	###	14.24	14.27			20.5	20.5	###
2020-Jul-03 Fri	14.85	14.975	14.5	###	3,683,978	54,292,625	30.8	30.8	0.0
2020-Jul-02 Thu	###	###	14.27	14.54	3,342,389	23,847,945	###	###	1.0
2020-Jul-01 Wed	###	###	###	###			69.5	69.5	0.0
2020-Jun-30 Tue	###	14.28	13.8	###	15,246,787	214,064,889	65.9	65.9	0.0
2020-Jun-29 Mon	###	###	###	13.75			###	###	1.0
2020-Jun-26 Fri	###	14.53	14.25	14.49			75.4	75.4	###
2020-Jun-25 Thu	###	###	###	###	6,329,428	0	###	###	0.0
2020-Jun-24 Wed	14.8	14.82	14.26	###			###	###	0.0
2020-Jun-23 Tue	###	14.86	14.47	14.79			###	###	###
2020-Jun-22 Mon	14.85	###	14.49	14.54	4,351,826	31,528,979	25.4	25.4	1.0
2020-Jun-19 Fri	###	15.26	14.85	###			###	###	0.0
2020-Jun-18 Thu	14.83	14.875	14.53	14.7	8,409,040	###	###	###	###
2020-Jun-17 Wed	14.56	14.89	14.54	14.76	6,323,985	###	###	###	1.1
2020-Jun-16 Tue	###	###	14.26	14.43	5,664,345	40,386,779	21.3	21.3	###
2020-Jun-15 Mon	###	14.4	###	###	6,352,957	###	87.3	87.3	0.0
2020-Jun-12 Fri	14.29	###	###	###			29.8	29.8	0.0
2020-Jun-11 Thu	14.45	14.77	###	14.48	5,251,574	38,782,873	84.7	84.7	1.0
2020-Jun-10 Wed	14.8	###	14.8	14.83	4,731,258	###	65.9	65.9	###
2020-Jun-09 Tue	15.2	15.28	14.79	14.89	6,305,176	94,798,321	###	###	###
2020-Jun-05 Fri	###	###	###	###			###	###	0.0
2020-Jun-04 Thu	###	###	14.77	14.88			34.1	34.1	1.1
2020-Jun-03 Wed	###	###	###	###			76.9	76.9	0.0
2020-Jun-02 Tue	###	14.82	###	###			###	###	0.0
2020-Jun-01 Mon	###	14.47	###	###	5,928,273	42,891,055	###	###	0.0
2020-May-29 Fri	14.5	###	14.29	14.29	16,751,188	###	###	###	###
2020-May-28 Thu	14.45	14.73	14.45	14.57	9,909,128	144,574,177	74.1	74.1	###
2020-May-27 Wed	14.54	###	###	###	7,151,788	0	29.2	29.2	0.0
2020-May-26 Tue	14.75	###	###	14.74	7,651,859	0	###	###	1.1
2020-May-25 Mon	14.46	14.8	14.42	###			###	###	0.0
2020-May-22 Fri	###	14.24	###	###			75.3	75.3	0.0
2020-May-21 Thu	14.26	###	###	###	5,119,549	0	###	###	0.0
2020-May-20 Wed	###	###	###	###	3,855,248	0	79.1	79.1	0.0
2020-May-19 Tue	###	###	13.725	13.82	4,401,826	###	27.6	27.6	1.0
2020-May-18 Mon	13.55	13.79	13.49	###			###	###	0.0
2020-May-15 Fri	13.58	###	13.47	###			67.2	67.2	0.0
2020-May-14 Thu	13.75	###	13.57	###			41.2	41.2	0.0
2020-May-13 Wed	13.51	13.82	13.44	13.82			80.0	80.0	1.0
2020-May-12 Tue	###	13.74	13.48	###	5,993,226	###	80.3	80.3	0.0
2020-May-11 Mon	13.8	13.89	13.73	13.8			61.1	61.1	1.0
2020-May-08 Fri	13.5	###	###	###	5,729,473	0	###	###	0.0
2020-May-07 Thu	13.4	###	###	13.42	5,345,259	0	68.3	68.3	1.0
2020-May-06 Wed	13.76	13.79	13.425	###			28.7	28.7	0.0
2020-May-05 Tue	13.8	13.89	###	13.8			63.5	63.5	1.0
2020-May-04 Mon	###	13.7	12.89	###	5,718,772	76,031,073	###	###	0.0
2020-May-01 Fri	13.5	13.55	13.26	13.26			###	###	0.9
2020-Apr-30 Thu	13.47	###	###	13.8			###	###	1.0
2020-Apr-29 Wed	12.87	###	12.74	###	6,833,229	###	###	###	0.0
2020-Apr-28 Tue	13.28	###	12.76	###			###	###	0.0
2020-Apr-27 Mon	12.46	###	12.45	###			###	###	0.0
2020-Apr-24 Fri	###	12.59	###	12.44	5,290,048	33,300,852	###	###	0.9
2020-Apr-23 Thu	###	###	###	12.59	6,586,284	0	###	###	###
2020-Apr-22 Wed	12.24	###	12.22	12.51	6,029,177	36,838,271	###	###	###
2020-Apr-21 Tue	12.74	###	###	12.46			###	###	0.9
2020-Apr-20 Mon	###	###	###	###	7,486,023	0	48.0	48.0	0.0
2020-Apr-17 Fri	12.77	13.43	12.74	###			###	###	0.0
2020-Apr-16 Thu	12.4	###	12.26	###			###	###	0.0
2020-Apr-15 Wed	###	13.28	###	12.88	8,412,876	###	###	###	###
2020-Apr-14 Tue	###	###	###	###			86.1	86.1	0.0
2020-Apr-09 Thu	11.49	12.42	11.41	12.28	11,596,579	###	###	###	0.9
2020-Apr-08 Wed	###	###	10.73	###			72.8	72.8	0.0
2020-Apr-07 Tue	11.55	###	10.955	###	12,758,254	###	22.7	22.7	0.0
2020-Apr-06 Mon	###	###	###	###			###	###	0.0
2020-Apr-03 Fri	11.76	11.87	###	###	8,548,641	50,736,184	16.9	16.9	0.0
2020-Apr-02 Thu	###	###	11.55	11.85	11,300,153	65,258,383	73.7	73.7	###
2020-Apr-01 Wed	###	12.27	11.23	12.25	14,212,322	166,994,783	90.4	90.4	0.9
2020-Mar-31 Tue	12.45	12.72	###	###	17,462,084	111,058,854	###	###	0.0
2020-Mar-30 Mon	11.55	###	11.49	###			78.0	78.0	0.0
2020-Mar-27 Fri	12.8	###	###	11.84	13,411,457	0	22.6	22.6	0.8
2020-Mar-26 Thu	###	12.78	###	12.76			###	###	###
2020-Mar-25 Wed	###	12.43	###	12.43			83.4	83.4	0.9
2020-Mar-24 Tue	10.23	###	###	###			86.2	86.2	0.0
2020-Mar-23 Mon	###	10.51	###	10.23	22,842,843	###	97.4	97.4	###
2020-Mar-20 Fri	###	10.72	###	10.5	17,457,541	###	###	###	0.8
2020-Mar-19 Thu	10.28	10.59	###	###	16,154,976	###	55.7	55.7	0.0
2020-Mar-18 Wed	10.82	###	###	###			37.3	37.3	0.0
2020-Mar-17 Tue	10.85	###	10.26	10.81			###	###	0.8
2020-Mar-16 Mon	###	12.24	###	###			33.2	33.2	0.0
2020-Mar-13 Fri	###	###	10.78	###	24,639,420	132,806,473	87.4	87.4	0.0
2020-Mar-12 Thu	###	###	###	###	12,608,181	0	###	###	0.0
2020-Mar-11 Wed	###	14.55	###	###	8,316,940	###	48.4	48.4	0.0
2020-Mar-10 Tue	14.2	###	###	14.55	14,662,243	0	###	###	###
2020-Mar-09 Mon	###	###	14.54	###	7,537,847	54,800,147	###	###	0.0
2020-Mar-06 Fri	###	15.44	###	###			43.6	43.6	0.0
2020-Mar-05 Thu	###	15.7	15.22	###	7,872,052	121,701,923	25.9	25.9	0.0
2020-Mar-04 Wed	###	15.42	###	###			87.7	87.7	0.0
2020-Mar-03 Tue	###	###	###	###	6,003,478	0	69.7	69.7	0.0
2020-Mar-02 Mon	###	###	###	###			###	###	0.0
2020-Feb-28 Fri	14.82	###	14.72	14.85	11,112,354	81,786,925	80.1	80.1	###
2020-Feb-27 Thu	15.26	15.45	###	15.28			###	###	###
2020-Feb-26 Wed	15.56	15.58	###	15.41			42.4	42.4	###
2020-Feb-25 Tue	15.75	###	###	15.77	4,690,958	0	65.1	65.1	###
2020-Feb-24 Mon	###	16.2	###	###	3,129,754	###	###	###	0.0
2020-Feb-21 Fri	###	16.41	16.24	16.26			36.6	36.6	###
2020-Feb-20 Thu	16.42	16.44	16.26	16.26	2,844,128	###	###	###	###
2020-Feb-19 Wed	###	###	16.24	###			###	###	0.0
2020-Feb-18 Tue	###	16.2	###	###	3,488,343	28,255,578	39.1	39.1	0.0
2020-Feb-17 Mon	###	###	###	###	1,951,487	0	###	###	0.0
2020-Feb-14 Fri	###	16.41	###	###			35.3	35.3	0.0
2020-Feb-13 Thu	###	16.22	###	###	4,223,946	###	76.4	76.4	0.0
2020-Feb-12 Wed	###	###	###	###	4,872,653	0	###	###	0.0
2020-Feb-11 Tue	16.27	###	###	###	4,081,851	0	70.8	70.8	0.0
2020-Feb-10 Mon	###	###	###	###			###	###	0.0
2020-Feb-07 Fri	###	###	###	###	6,448,826	0	###	###	0.0
2020-Feb-06 Thu	###	###	###	###	4,431,148	0	32.4	32.4	0.0
2020-Feb-05 Wed	###	###	###	###	2,743,724	0	71.2	71.2	0.0
2020-Feb-04 Tue	15.83	###	15.78	###	4,335,723	34,208,854	71.6	71.6	0.0
2020-Feb-03 Mon	15.5	15.84	15.5	15.76			88.6	88.6	1.1
2020-Jan-31 Fri	###	15.755	15.5	15.7			###	###	###
2020-Jan-30 Thu	###	###	15.73	15.76	4,902,541	38,558,484	###	###	1.1
2020-Jan-29 Wed	###	###	15.87	###			32.4	32.4	0.0
2020-Jan-28 Tue	###	###	15.8	###			###	###	0.0
2020-Jan-24 Fri	###	15.955	###	15.89			###	###	###
2020-Jan-23 Thu	###	###	###	15.79	3,591,686	0	33.2	33.2	1.1
2020-Jan-22 Wed	15.76	###	15.76	15.85	4,822,772	38,003,443	###	###	1.1
2020-Jan-21 Tue	###	15.75	15.59	15.75	3,912,479	61,308,545	77.9	77.9	1.1
2020-Jan-20 Mon	15.8	15.82	15.7	15.72			33.8	33.8	1.1
2020-Jan-17 Fri	15.75	15.8	15.645	15.77			69.6	69.6	###
2020-Jan-16 Thu	15.84	15.84	15.59	###			###	###	0.0
2020-Jan-15 Wed	###	15.78	###	15.73	3,474,640	###	67.6	67.6	###
2020-Jan-14 Tue	15.55	###	15.54	###	3,146,371	###	70.8	70.8	0.0
2020-Jan-13 Mon	###	15.54	###	15.49	2,424,855	18,841,123	###	###	###
2020-Jan-10 Fri	15.4	15.52	###	15.41			###	###	###
2020-Jan-09 Thu	15.28	15.48	15.22	###			###	###	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	###			###	###	0.0
2020-Jan-06 Mon	14.74	###	14.71	14.87			###	###	1.1
2020-Jan-03 Fri	15.24	15.25	###	###			12.0	12.0	0.0
2020-Jan-02 Thu	14.81	###	###	###	1,980,386	0	74.6	74.6	0.0
2019-Dec-30 Mon	15.29	15.29	###	15.2			###	###	1.1
2019-Dec-27 Fri	15.7	15.7	15.5	###	1,955,559	30,506,720	21.3	21.3	0.0
2019-Dec-24 Tue	15.4	15.58	###	15.58	1,550,179	###	###	###	1.1
2019-Dec-23 Mon	###	###	15.48	15.48	3,330,775	###	###	###	1.1
2019-Dec-20 Fri	###	###	15.53	15.59			###	###	###
2019-Dec-19 Thu	15.5	###	15.48	15.56			###	###	###
2019-Dec-18 Wed	15.42	15.43	###	15.4	6,239,751	48,139,678	###	###	###
2019-Dec-16 Mon	###	15.48	15.21	###			###	###	0.0
2019-Dec-13 Fri	15.29	###	###	###			23.7	23.7	0.0
2019-Dec-12 Thu	15.44	15.52	###	###	4,220,354	32,749,947	###	###	0.0
2019-Dec-11 Wed	###	###	###	###	5,043,782	0	81.4	81.4	0.0
2019-Dec-10 Tue	###	15.24	###	###			###	###	0.0
2019-Dec-09 Mon	###	###	###	15.21			29.9	29.9	###
2019-Dec-06 Fri	###	###	###	###			71.5	71.5	0.0
2019-Dec-05 Thu	14.89	###	14.78	###	4,434,841	32,773,474	###	###	0.0
2019-Dec-04 Wed	###	###	###	14.77	4,841,455	0	###	###	1.1
2019-Dec-03 Tue	15.2	15.23	###	###	4,772,826	###	34.8	34.8	0.0
2019-Dec-02 Mon	15.55	15.56	###	###	5,481,527	42,646,280	23.8	23.8	0.0
2019-Nov-29 Fri	###	15.52	###	###	3,706,844	###	36.7	36.7	0.0
2019-Nov-28 Thu	15.5	15.52	###	###			###	###	0.0
2019-Nov-27 Wed	###	15.49	###	15.43			###	###	1.1
2019-Nov-26 Tue	###	###	15.25	15.29	6,870,579	###	###	###	1.1
2019-Nov-25 Mon	15.24	15.25	###	###	3,133,483	###	###	###	0.0
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	###	###	14.79	14.88	4,616,252	34,137,183	###	###	1.1
2019-Nov-20 Wed	###	15.23	###	###			###	###	0.0
2019-Nov-19 Tue	15.24	###	###	###	4,225,376	0	75.1	75.1	0.0
2019-Nov-18 Mon	###	###	###	###			80.7	80.7	0.0
2019-Nov-15 Fri	###	15.2	###	###			29.5	29.5	0.0
2019-Nov-14 Thu	###	15.145	###	###			###	###	0.0
2019-Nov-13 Wed	###	###	14.89	###			32.8	32.8	0.0
2019-Nov-12 Tue	###	14.985	14.85	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###			###	###	0.0
2019-Nov-08 Fri	14.78	14.78	###	14.72	6,017,071	44,466,154	###	###	###
2019-Nov-07 Thu	14.75	###	14.71	###			###	###	0.0
2019-Nov-06 Wed	###	###	14.71	14.75	5,818,973	42,798,546	###	###	###
2019-Nov-05 Tue	15.29	15.29	###	###	3,266,482	24,972,254	22.2	22.2	0.0
2019-Nov-04 Mon	15.27	###	###	###	4,547,846	0	28.5	28.5	0.0
2019-Nov-01 Fri	###	###	###	###			78.6	78.6	0.0
2019-Oct-31 Thu	14.8	14.86	14.7	14.84	3,736,454	###	73.3	73.3	###
2019-Oct-30 Wed	14.74	14.78	14.58	###	3,593,024	###	38.0	38.0	0.0
2019-Oct-29 Tue	###	###	###	14.71			###	###	###
2019-Oct-28 Mon	14.82	###	14.77	14.88			75.4	75.4	1.1
2019-Oct-25 Fri	14.87	14.89	14.71	14.71	3,360,248	49,731,670	###	###	###
2019-Oct-24 Thu	###	14.845	###	14.76			78.0	78.0	1.1
2019-Oct-23 Wed	14.54	###	14.41	14.58	5,896,258	###	###	###	###
2019-Oct-22 Tue	14.48	14.58	14.41	14.47	4,122,343	###	###	###	###
2019-Oct-21 Mon	14.41	14.51	###	14.48	3,630,926	###	74.5	74.5	1.0
2019-Oct-18 Fri	###	###	14.425	14.44	4,201,289	###	21.9	21.9	###
2019-Oct-17 Thu	###	###	14.72	14.73	5,168,789	38,042,287	###	###	1.1
2019-Oct-16 Wed	14.7	###	###	14.89			78.9	78.9	###
2019-Oct-15 Tue	14.54	14.78	14.52	###			###	###	0.0
2019-Oct-14 Mon	###	###	14.45	14.5			###	###	1.0
2019-Oct-11 Fri	###	###	###	###	5,787,059	0	###	###	0.0
2019-Oct-10 Thu	###	###	14.86	###			30.3	30.3	0.0
2019-Oct-09 Wed	14.85	###	14.82	###	3,549,085	###	81.4	81.4	0.0
2019-Oct-08 Tue	14.84	15.045	14.78	###			###	###	0.0
2019-Oct-07 Mon	###	14.75	###	###			70.4	70.4	0.0
2019-Oct-04 Fri	14.51	###	14.5	14.53			66.6	66.6	1.0
2019-Oct-03 Thu	14.5	###	14.5	14.54	7,301,773	52,937,854	72.6	72.6	1.0
2019-Oct-02 Wed	###	###	14.745	14.78	4,039,441	29,780,778	###	###	1.1
2019-Oct-01 Tue	14.73	###	14.73	###	4,788,158	35,264,783	###	###	0.0
2019-Sep-30 Mon	14.75	14.81	###	###			32.5	32.5	0.0
2019-Sep-27 Fri	###	14.76	###	14.74			###	###	1.1
2019-Sep-26 Thu	14.78	14.8	14.59	###	3,673,878	###	###	###	0.0
2019-Sep-25 Wed	14.7	14.73	###	###			35.7	35.7	0.0
2019-Sep-24 Tue	14.77	14.81	14.7	14.7			30.7	30.7	###
2019-Sep-23 Mon	###	###	14.75	14.75	15,569,885	###	22.0	22.0	###
2019-Sep-20 Fri	###	###	14.8	14.8	9,109,825	###	###	###	1.1
2019-Sep-19 Thu	14.73	14.88	###	14.77			###	###	1.1
2019-Sep-18 Wed	14.53	###	14.44	14.56			###	###	###
2019-Sep-17 Tue	14.28	14.43	14.22	14.43	7,574,150	###	79.0	79.0	###
2019-Sep-16 Mon	###	###	###	###	6,323,172	0	###	###	0.0
2019-Sep-13 Fri	###	###	14.28	14.52			###	###	1.0
2019-Sep-12 Thu	14.22	###	###	14.24	4,906,248	0	72.1	72.1	1.0
2019-Sep-11 Wed	###	###	###	###			18.1	18.1	0.0
2019-Sep-10 Tue	14.8	14.84	###	14.44			###	###	###
2019-Sep-09 Mon	###	###	14.84	14.84	2,672,380	19,829,059	###	###	###
2019-Sep-06 Fri	###	###	14.83	###	7,062,576	###	###	###	0.0
2019-Sep-05 Thu	###	###	###	###	5,875,077	0	###	###	0.0
2019-Sep-04 Wed	14.86	###	14.81	###	4,226,587	31,297,876	66.9	66.9	0.0
2019-Sep-03 Tue	14.78	14.955	14.77	###	2,336,554	###	77.3	77.3	0.0
2019-Sep-02 Mon	###	###	14.82	14.88	2,300,350	###	###	###	1.1
2019-Aug-30 Fri	###	###	###	###	6,264,042	0	###	###	0.0
2019-Aug-29 Thu	###	###	14.88	14.88			24.5	24.5	1.1
2019-Aug-28 Wed	###	###	14.86	###	3,143,243	###	###	###	0.0
2019-Aug-27 Tue	###	###	14.87	###			63.6	63.6	0.0
2019-Aug-26 Mon	14.88	###	14.86	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	###			73.2	73.2	0.0
2019-Aug-22 Thu	###	###	###	###			###	###	0.0
2019-Aug-21 Wed	###	###	###	###	5,587,140	0	###	###	0.0
2019-Aug-20 Tue	###	###	14.84	###	8,187,179	###	69.0	69.0	0.0
2019-Aug-19 Mon	###	###	14.82	14.85	3,441,973	###	###	###	###
2019-Aug-16 Fri	14.76	###	14.76	14.77	5,122,955	###	###	###	1.1
2019-Aug-15 Thu	###	###	14.78	14.79			###	###	###
2019-Aug-14 Wed	###	###	###	###	4,509,876	0	###	###	0.0
2019-Aug-13 Tue	###	15.25	###	###			33.4	33.4	0.0
2019-Aug-12 Mon	###	15.25	###	###	4,063,481	30,984,042	###	###	0.0
2019-Aug-09 Fri	15.22	15.22	###	###			25.0	25.0	0.0
2019-Aug-08 Thu	###	###	###	###			73.1	73.1	0.0
2019-Aug-07 Wed	15.23	15.23	15.23	15.23	0				1.1
2019-Aug-06 Tue	15.21	15.375	15.2	15.23			###	###	1.1
2019-Aug-05 Mon	###	###	###	###			###	###	0.0
2019-Aug-02 Fri	15.84	###	15.71	###	11,009,147	86,476,849	###	###	0.0
2019-Aug-01 Thu	###	15.86	###	15.76	4,777,583	###	###	###	1.1
2019-Jul-31 Wed	###	15.76	15.55	15.55	7,214,821	112,948,022	###	###	###
2019-Jul-30 Tue	###	###	15.52	###	4,663,673	###	###	###	0.0
2019-Jul-29 Mon	###	###	15.445	15.56			33.0	33.0	###
2019-Jul-26 Fri	15.53	15.53	15.27	15.4			28.0	28.0	###
2019-Jul-25 Thu	15.4	15.56	###	15.49			73.6	73.6	###
2019-Jul-24 Wed	15.29	15.29	###	15.27			32.9	32.9	###
2019-Jul-23 Tue	15.24	15.25	###	###			###	###	0.0
2019-Jul-22 Mon	###	###	14.925	###	2,169,626	###	###	###	0.0
2019-Jul-19 Fri	###	###	###	###	2,558,077	0	74.9	74.9	0.0
2019-Jul-18 Thu	###	###	###	###	2,123,180	0	###	###	0.0
2019-Jul-17 Wed	14.85	###	14.85	###			###	###	0.0
2019-Jul-16 Tue	14.88	###	14.83	14.85	4,404,122	###	31.9	31.9	###
2019-Jul-15 Mon	###	###	14.87	###	3,278,285	24,374,048	30.6	30.6	0.0
2019-Jul-12 Fri	15.29	###	15.23	15.25			###	###	###
2019-Jul-11 Thu	15.48	15.49	###	15.41			24.2	24.2	###
2019-Jul-10 Wed	15.42	15.52	###	###			###	###	0.0
2019-Jul-09 Tue	###	15.22	###	###			80.2	80.2	0.0
2019-Jul-08 Mon	15.21	15.25	###	###			35.4	35.4	0.0
2019-Jul-05 Fri	15.22	###	###	###			###	###	0.0
2019-Jul-04 Thu	###	###	###	###			65.8	65.8	0.0
2019-Jul-03 Wed	14.79	###	14.74	###	4,748,353	###	84.8	84.8	0.0
2019-Jul-02 Tue	14.77	14.77	###	###			26.0	26.0	0.0
2019-Jul-01 Mon	14.74	14.84	###	14.7	6,086,755	45,163,722	30.6	30.6	###
2019-Jun-28 Fri	###	###	14.74	14.74			24.9	24.9	1.1
2019-Jun-27 Thu	###	###	14.81	###			67.3	67.3	0.0
2019-Jun-26 Wed	15.2	###	###	15.29			78.0	78.0	1.1
2019-Jun-25 Tue	###	15.25	###	###	2,673,059	20,382,074	###	###	0.0
2019-Jun-24 Mon	###	15.25	###	15.25	3,013,752	22,979,859	###	###	###
2019-Jun-21 Fri	15.58	15.58	15.21	15.26			###	###	###
2019-Jun-20 Thu	15.24	###	###	###	9,292,458	0	###	###	0.0
2019-Jun-19 Wed	14.89	###	14.77	###			68.1	68.1	0.0
2019-Jun-18 Tue	14.56	14.73	14.5	14.73			81.8	81.8	1.1
2019-Jun-17 Mon	14.59	###	14.54	14.56			38.8	38.8	###
2019-Jun-14 Fri	###	###	###	14.51			###	###	###
2019-Jun-13 Thu	14.77	14.83	14.525	###	7,046,653	103,427,249	###	###	0.0
2019-Jun-12 Wed	14.73	14.73	14.52	14.55			###	###	###
2019-Jun-11 Tue	###	###	###	###	6,483,486	0	###	###	0.0
2019-Jun-07 Fri	###	###	###	14.26			28.9	28.9	1.0
2019-Jun-06 Thu	14.4	14.51	###	14.23			###	###	###
2019-Jun-05 Wed	14.59	14.59	14.26	###	14,499,289	209,152,243	20.8	20.8	0.0
2019-Jun-04 Tue	###	###	###	###			83.1	83.1	0.0
2019-Jun-03 Mon	###	14.045	###	###	4,031,741	###	85.2	85.2	0.0
2019-May-31 Fri	13.75	###	###	###	6,499,688	0	79.9	79.9	0.0
2019-May-30 Thu	13.7	13.71	###	###	3,498,327	###	###	###	0.0
2019-May-29 Wed	13.79	13.8	###	13.7	4,698,371	32,418,759	28.7	28.7	1.0
2019-May-28 Tue	13.89	13.955	13.82	###	9,022,722	125,303,051	70.6	70.6	0.0
2019-May-27 Mon	13.8	###	13.76	13.85			75.1	75.1	###
2019-May-24 Fri	###	###	13.755	13.8	4,487,122	30,860,181	27.7	27.7	1.0
2019-May-23 Thu	13.86	13.88	13.755	13.86			###	###	###
2019-May-22 Wed	13.75	13.85	13.74	13.78			###	###	1.0
2019-May-21 Tue	###	###	###	13.74	4,425,350	0	77.3	77.3	###
2019-May-20 Mon	###	###	###	13.76	3,525,655	0	27.7	27.7	1.0
2019-May-17 Fri	###	###	13.86	###			###	###	0.0
2019-May-16 Thu	13.75	13.84	###	13.84			71.9	71.9	1.0
2019-May-15 Wed	13.74	13.76	###	###	2,897,952	###	###	###	0.0
2019-May-14 Tue	13.8	13.81	###	###	3,966,047	27,385,554	29.2	29.2	0.0
2019-May-13 Mon	###	###	###	13.82	5,734,249	0	82.2	82.2	1.0
2019-May-10 Fri	13.5	###	13.44	13.58	4,404,823	###	###	###	###
2019-May-09 Thu	###	13.48	###	13.44	5,224,522	35,213,278	76.1	76.1	###
2019-May-08 Wed	13.4	13.45	13.375	###	3,599,774	###	###	###	0.0
2019-May-07 Tue	###	###	13.47	13.48	4,118,188	###	26.1	26.1	1.0
2019-May-06 Mon	13.55	13.57	###	13.53			46.2	46.2	###
2019-May-03 Fri	13.55	###	13.54	13.55			67.9	67.9	1.0
2019-May-02 Thu	13.59	13.59	13.49	13.56	2,925,883	39,616,455	###	###	1.0
2019-May-01 Wed	13.5	13.56	13.48	13.49	2,770,352	37,455,159	###	###	###
2019-Apr-30 Tue	13.52	###	13.42	13.44			32.0	32.0	###
2019-Apr-29 Mon	13.73	13.74	13.58	###			27.3	27.3	0.0
2019-Apr-26 Fri	###	13.75	###	13.73	5,504,148	###	73.1	73.1	###
2019-Apr-24 Wed	13.47	###	13.45	###	7,714,351	###	83.1	83.1	0.0
2019-Apr-23 Tue	###	###	13.285	###			68.8	68.8	0.0
2019-Apr-18 Thu	13.26	13.26	###	###	4,285,356	###	31.7	31.7	0.0
2019-Apr-17 Wed	13.27	13.27	###	###	7,721,557	###	###	###	0.0
2019-Apr-16 Tue	###	###	13.28	###	4,336,758	28,796,073	###	###	0.0
2019-Apr-15 Mon	13.43	13.45	###	###	4,196,785	28,223,379	###	###	0.0
2019-Apr-12 Fri	###	13.46	###	13.43	3,284,370	###	###	###	###
2019-Apr-11 Thu	###	###	13.29	###			###	###	0.0
2019-Apr-10 Wed	13.22	###	13.2	13.27	3,439,728	###	###	###	0.9
2019-Apr-09 Tue	13.2	13.2	###	###	3,161,240	20,864,184	###	###	0.0
2019-Apr-08 Mon	###	###	###	###			73.9	73.9	0.0
2019-Apr-05 Fri	###	###	###	###			30.4	30.4	0.0
2019-Apr-04 Thu	13.22	###	###	###	8,144,553	0	28.9	28.9	0.0
2019-Apr-03 Wed	13.25	###	13.21	###	5,587,574	36,905,926	80.1	80.1	0.0
2019-Apr-02 Tue	###	13.23	###	###			67.4	67.4	0.0
2019-Apr-01 Mon	13.2	13.22	###	###			28.2	28.2	0.0
2019-Mar-29 Fri	13.24	13.27	13.2	13.2	15,681,777	###	###	###	0.9
2019-Mar-28 Thu	###	13.22	###	13.21			###	###	###
2019-Mar-27 Wed	###	###	###	###			###	###	0.0
2019-Mar-26 Tue	###	###	12.89	###			###	###	0.0
2019-Mar-25 Mon	###	###	12.84	12.89	4,403,370	###	43.1	43.1	###
2019-Mar-22 Fri	12.86	###	12.82	12.86	4,000,326	25,642,089	###	###	0.9
2019-Mar-21 Thu	12.75	###	###	12.79	12,118,528	0	###	###	###
2019-Mar-20 Wed	12.77	12.83	12.72	12.78	4,732,142	###	###	###	0.9
2019-Mar-19 Tue	12.73	12.78	###	12.75			74.3	74.3	###
2019-Mar-18 Mon	###	12.725	###	12.71	4,869,255	###	###	###	0.9
2019-Mar-15 Fri	12.56	###	12.53	###	9,308,356	58,316,850	###	###	0.0
2019-Mar-14 Thu	12.56	12.57	12.485	12.56			67.9	67.9	0.9
2019-Mar-13 Wed	12.5	12.53	12.43	12.47	4,830,776	60,288,084	32.5	32.5	###
2019-Mar-12 Tue	12.59	12.59	12.46	12.46			###	###	0.9
2019-Mar-11 Mon	12.48	12.58	12.48	12.52			###	###	0.9
2019-Mar-08 Fri	12.53	12.585	12.52	12.53			72.5	72.5	###
2019-Mar-07 Thu	12.57	12.58	12.49	12.49			29.3	29.3	0.9
2019-Mar-06 Wed	12.43	12.5	###	12.48			###	###	###
2019-Mar-05 Tue	12.48	12.49	###	12.41	8,026,546	50,125,779	33.0	33.0	###
2019-Mar-04 Mon	12.58	12.58	12.44	12.5			28.3	28.3	0.9
2019-Mar-01 Fri	12.45	###	12.43	12.48			###	###	###
2019-Feb-28 Thu	12.42	12.53	12.4	12.47			###	###	###
2019-Feb-27 Wed	12.45	12.49	###	12.41			###	###	###
2019-Feb-26 Tue	12.4	12.55	###	12.49			79.3	79.3	0.9
2019-Feb-25 Mon	12.55	12.55	12.42	12.5	4,085,385	###	30.2	30.2	0.9
2019-Feb-22 Fri	12.4	12.59	12.4	12.55	15,747,478	###	###	###	###
2019-Feb-21 Thu	###	12.45	12.24	12.4	5,849,750	###	###	###	0.9
2019-Feb-20 Wed	12.24	###	###	12.26	4,680,626	0	72.6	72.6	0.9
2019-Feb-19 Tue	12.25	12.285	12.2	12.24	3,989,725	###	36.2	36.2	0.9
2019-Feb-18 Mon	12.29	12.29	12.145	###	3,396,976	41,502,554	###	###	0.0
2019-Feb-15 Fri	12.21	12.26	###	###			###	###	0.0
2019-Feb-14 Thu	###	12.25	###	###			###	###	0.0
2019-Feb-13 Wed	###	12.27	###	###			68.2	68.2	0.0
2019-Feb-11 Mon	12.48	12.5	12.43	12.46	2,617,646	32,628,957	###	###	0.9
2019-Feb-08 Fri	12.45	12.45	###	12.42	3,759,040	23,400,024	34.1	34.1	0.9
2019-Feb-07 Thu	###	###	12.25	###			###	###	0.0
2019-Feb-06 Wed	###	12.27	###	12.24	4,703,570	###	76.9	76.9	0.9
2019-Feb-04 Mon	###	###	###	###	3,567,648	0	73.3	73.3	0.0
2019-Feb-01 Fri	12.2	###	12.2	12.21			71.0	71.0	0.9
2019-Jan-31 Thu	###	###	###	###	5,136,248	0	###	###	0.0
2019-Jan-30 Wed	###	###	###	###			77.5	77.5	0.0
2019-Jan-29 Tue	###	###	###	###	5,100,079	0	41.3	41.3	0.0
2019-Jan-25 Fri	###	###	12.045	###	6,016,250	###	###	###	0.0
2019-Jan-10 Thu	11.71	11.84	###	11.84			82.7	82.7	0.8
2019-Jan-09 Wed	11.56	11.75	11.56	###			74.9	74.9	0.0
2019-Jan-04 Fri	11.51	11.625	11.51	###			###	###	0.0
2019-Jan-03 Thu	11.5	###	11.5	11.59			###	###	0.8
2019-Jan-02 Wed	###	11.73	11.55	11.55			34.0	34.0	0.8
2018-Dec-28 Fri	###	11.75	###	11.75			###	###	###
2018-Dec-27 Thu	###	11.87	###	11.87	4,214,975	25,015,876	77.5	77.5	0.8
2018-Dec-20 Thu	11.87	###	###	11.7	10,702,227	0	###	###	0.8
2018-Dec-19 Wed	###	###	11.75	###	4,301,756	###	71.6	71.6	0.0
2018-Dec-14 Fri	###	###	11.885	11.89			###	###	###
2018-Dec-13 Thu	###	###	11.875	###	5,224,849	31,022,540	29.1	29.1	0.0
2018-Dec-12 Wed	###	###	11.81	###			###	###	0.0
2018-Dec-11 Tue	11.85	11.89	11.77	11.86			###	###	0.8
2018-Dec-10 Mon	11.85	###	11.71	11.77			###	###	###
2018-Dec-07 Fri	11.83	###	11.8	11.86			74.7	74.7	0.8
2018-Dec-06 Thu	###	11.75	11.59	11.75			82.2	82.2	###
2018-Dec-05 Wed	###	###	###	###	6,134,087	0	85.0	85.0	0.0
2018-Dec-04 Tue	11.43	11.585	11.41	11.53	4,192,821	48,206,959	84.1	84.1	###
2018-Dec-03 Mon	11.57	11.575	###	11.41	3,057,686	17,696,357	###	###	###
2018-Nov-30 Fri	11.46	11.54	###	###			32.1	32.1	0.0
2018-Nov-29 Thu	11.52	###	11.445	11.49	9,866,584	56,461,526	###	###	###
2018-Nov-13 Tue	11.58	###	11.49	11.58	5,151,384	###	###	###	0.8
2018-Nov-12 Mon	11.44	###	11.42	11.59	3,740,554	###	###	###	0.8
2018-Nov-09 Fri	###	11.45	###	11.45			80.1	80.1	0.8
2018-Nov-08 Thu	11.42	11.45	###	###	3,349,420	19,175,429	###	###	0.0
2018-Nov-07 Wed	###	###	###	###			65.2	65.2	0.0
2018-Nov-06 Tue	###	###	###	11.29			82.1	82.1	###
2018-Nov-05 Mon	###	###	###	###			###	###	0.0
2018-Nov-02 Fri	###	###	###	11.26	4,111,248	0	77.3	77.3	0.8
2018-Nov-01 Thu	11.28	###	###	11.22			27.9	27.9	###
2018-Oct-31 Wed	###	11.4	11.25	###			29.0	29.0	0.0
2018-Oct-30 Tue	###	###	###	11.29	3,394,352	0	69.1	69.1	###
2018-Oct-29 Mon	###	###	###	11.26	5,389,542	0	34.4	34.4	0.8
2018-Oct-26 Fri	###	11.26	###	11.25			###	###	###
2018-Oct-25 Thu	###	11.24	###	###	5,224,924	29,364,072	###	###	0.0
2018-Oct-24 Wed	11.2	11.28	###	11.22			###	###	###
2018-Oct-23 Tue	###	###	###	###			###	###	0.0
2018-Oct-22 Mon	###	###	###	###			73.9	73.9	0.0
2018-Oct-19 Fri	###	11.055	###	###	4,516,043	24,962,427	71.2	71.2	0.0
2018-Oct-18 Thu	###	###	###	###	5,338,628	0	###	###	0.0
2018-Oct-17 Wed	10.73	###	10.72	###			78.8	78.8	0.0
2018-Oct-16 Tue	10.8	10.84	10.71	10.77			30.0	30.0	###
2018-Oct-15 Mon	###	10.83	###	10.78	5,095,675	27,593,080	83.5	83.5	0.8
2018-Oct-12 Fri	10.81	###	10.675	10.73	8,804,545	46,994,258	16.1	16.1	###
2018-Oct-11 Thu	10.8	###	10.77	###			87.9	87.9	0.0
2018-Oct-10 Wed	###	###	10.85	###			35.7	35.7	0.0
2018-Oct-09 Tue	###	###	10.86	###	5,363,121	29,121,747	43.0	43.0	0.0
2018-Oct-08 Mon	###	###	###	###			33.2	33.2	0.0
2018-Oct-05 Fri	###	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###	6,311,226	0	25.5	25.5	0.0
2018-Oct-03 Wed	11.23	11.24	###	11.2			27.3	27.3	0.8
2018-Oct-02 Tue	###	11.23	###	###	5,227,340	###	35.2	35.2	0.0
2018-Oct-01 Mon	###	11.27	11.155	11.22	1,927,880	21,616,354	###	###	###
2018-Sep-28 Fri	###	###	###	11.22	7,350,271	0	72.1	72.1	###
2018-Sep-27 Thu	11.27	###	###	###			###	###	0.0
2018-Sep-26 Wed	11.25	###	###	11.2	3,933,129	0	###	###	0.8
2018-Sep-25 Tue	11.23	11.25	###	11.22	5,401,555	30,383,746	###	###	###
2018-Sep-24 Mon	11.25	###	11.23	11.29			71.5	71.5	###
2018-Sep-21 Fri	###	11.24	###	11.24	11,509,677	64,684,384	###	###	0.8
2018-Sep-20 Thu	11.26	###	###	###			###	###	0.0
2018-Sep-19 Wed	11.46	###	###	###			###	###	0.0
2018-Sep-18 Tue	###	11.51	###	11.48			83.4	83.4	0.8
2018-Sep-17 Mon	11.24	###	11.22	###			78.9	78.9	0.0
2018-Sep-14 Fri	11.27	11.29	###	11.24			24.4	24.4	0.8
2018-Sep-13 Thu	11.23	11.27	###	###			23.9	23.9	0.0
2018-Sep-12 Wed	###	11.4	11.225	###	4,368,622	###	###	###	0.0
2018-Sep-11 Tue	11.29	###	11.2	###			###	###	0.0
2018-Sep-10 Mon	###	###	11.28	###			###	###	0.0
2018-Sep-07 Fri	11.45	11.46	11.25	11.44	7,970,746	90,507,820	30.4	30.4	0.8
2018-Sep-06 Thu	###	###	###	11.43			29.7	29.7	###
2018-Sep-05 Wed	11.78	11.85	###	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	###	0				0.0
2018-Sep-03 Mon	###	###	###	###	0				0.0
2018-Aug-31 Fri	###	###	###	###			###	###	0.0
2018-Aug-30 Thu	###	###	###	###	7,305,880	0	###	###	0.0
2018-Aug-29 Wed	###	###	###	###	5,974,574	0	###	###	0.0
2018-Aug-28 Tue	11.86	###	11.83	###	4,688,871	27,734,671	###	###	0.0
2018-Aug-27 Mon	11.72	11.875	11.7	11.8			###	###	0.8
2018-Aug-24 Fri	11.83	11.84	###	###			25.1	25.1	0.0
2018-Aug-23 Thu	11.77	11.8	###	11.72	3,555,788	20,979,149	34.0	34.0	0.8
2018-Aug-22 Wed	11.86	###	11.775	11.84	2,772,179	###	33.4	33.4	0.8
2018-Aug-21 Tue	11.86	###	11.81	11.88	1,994,672	###	###	###	0.8
2018-Aug-20 Mon	###	###	11.85	###	3,133,784	18,567,670	31.2	31.2	0.0
2018-Aug-17 Fri	11.87	###	11.82	11.88			###	###	0.8
2018-Aug-16 Thu	###	###	11.87	###	3,235,780	19,204,354	###	###	0.0
2018-Aug-15 Wed	11.78	###	11.74	###	4,449,243	26,117,056	###	###	0.0
2018-Aug-14 Tue	###	###	11.78	11.86	4,656,225	###	###	###	0.8
2018-Aug-13 Mon	11.86	###	11.82	11.85	2,925,828	17,291,643	44.3	44.3	###
2018-Aug-10 Fri	###	###	###	###	2,690,042	0	###	###	0.0
2018-Aug-09 Thu	###	###	###	###	3,652,320	0	###	###	0.0
2018-Aug-08 Wed	###	###	###	###			###	###	0.0
2018-Aug-07 Tue	11.88	###	11.71	###	6,120,952	35,838,173	85.2	85.2	0.0
2018-Aug-06 Mon	11.86	###	11.83	###	2,371,023	###	###	###	0.0
2018-Aug-03 Fri	11.7	11.79	###	11.77			75.3	75.3	###
2018-Aug-02 Thu	###	11.72	###	###	2,902,274	17,007,325	###	###	0.0
2018-Aug-01 Wed	###	11.72	###	###	3,722,775	###	###	###	0.0
2018-Jul-31 Tue	11.71	11.79	###	11.7	3,899,947	22,990,187	39.7	39.7	0.8
2018-Jul-30 Mon	11.74	11.75	###	11.7	2,580,847	15,162,476	35.4	35.4	0.8
2018-Jul-27 Fri	11.74	11.87	###	11.79			72.3	72.3	0.8
2018-Jul-26 Thu	###	###	11.58	###			70.8	70.8	0.0
2018-Jul-25 Wed	11.75	11.79	###	###	3,573,779	21,067,427	29.8	29.8	0.0
2018-Jul-24 Tue	11.81	11.88	11.76	11.79			###	###	0.8
2018-Jul-23 Mon	###	###	11.8	11.84	2,436,749	###	###	###	0.8
2018-Jul-20 Fri	###	###	###	###			69.6	69.6	0.0
2018-Jul-19 Thu	###	###	11.82	###			###	###	0.0
2018-Jul-18 Wed	###	###	###	###			31.5	31.5	0.0
2018-Jul-17 Tue	11.87	###	11.87	###			83.9	83.9	0.0
2018-Jul-16 Mon	###	###	11.78	11.89	3,455,923	20,355,386	28.4	28.4	###
2018-Jul-13 Fri	###	###	###	###	2,820,671	0	###	###	0.0
2018-Jul-12 Thu	###	###	###	###	4,242,149	0	###	###	0.0
2018-Jul-11 Wed	11.89	###	11.85	11.87			42.4	42.4	0.8
2018-Jul-10 Tue	###	###	11.81	11.86	3,209,472	###	###	###	0.8
2018-Jul-09 Mon	###	###	###	###			31.3	31.3	0.0
2018-Jul-06 Fri	###	12.145	###	###			72.2	72.2	0.0
2018-Jul-05 Thu	###	###	###	###	4,255,846	0	36.9	36.9	0.0
2018-Jul-04 Wed	###	###	###	###	3,245,984	0	###	###	0.0
2018-Jul-03 Tue	###	12.24	###	12.2	3,594,689	###	###	###	###
2018-Jul-02 Mon	###	12.27	###	###			###	###	0.0
2018-Jun-29 Fri	###	###	###	###	6,211,070	0	###	###	0.0
2018-Jun-28 Thu	###	###	11.83	###	3,545,227	###	68.9	68.9	0.0
2018-Jun-27 Wed	###	12.28	###	12.2			74.9	74.9	###
2018-Jun-26 Tue	###	12.23	12.075	12.21	2,553,326	###	###	###	0.9
2018-Jun-25 Mon	12.22	12.24	###	12.2	2,840,022	###	###	###	###
2018-Jun-22 Fri	12.27	12.29	###	12.21	3,438,554	###	###	###	0.9
2018-Jun-21 Thu	12.28	12.28	###	###	7,274,750	###	###	###	0.0
2018-Jun-20 Wed	###	12.41	###	###			21.3	21.3	0.0
2018-Jun-19 Tue	12.25	###	###	###	4,892,926	0	###	###	0.0
2018-Jun-18 Mon	12.25	12.355	12.2	12.23	3,902,183	47,909,051	36.5	36.5	###
2018-Jun-15 Fri	###	12.23	11.955	###	9,068,949	###	77.0	77.0	0.0
2018-Jun-14 Thu	###	###	11.855	###			28.7	28.7	0.0
2018-Jun-13 Wed	11.86	###	11.86	###	4,362,528	###	86.6	86.6	0.0
2018-Jun-12 Tue	11.74	###	###	11.85	4,356,626	0	82.1	82.1	###
2018-Jun-08 Fri	11.72	11.74	###	###	3,113,081	18,273,785	###	###	0.0
2018-Jun-07 Thu	11.77	11.8	###	11.76			###	###	0.8
2018-Jun-06 Wed	11.7	11.87	###	11.83			80.7	80.7	0.8
2018-Jun-05 Tue	11.83	11.83	###	###			###	###	0.0
2018-Jun-04 Mon	11.82	###	11.79	11.85			70.6	70.6	###
2018-Jun-01 Fri	11.79	11.825	###	11.74	3,529,225	20,866,542	###	###	0.8
2018-May-31 Thu	###	###	11.86	11.87	5,812,941	34,470,740	22.7	22.7	0.8
2018-May-30 Wed	11.83	###	11.75	11.89			###	###	###
2018-May-29 Tue	11.88	###	11.8	11.85			###	###	###
2018-May-28 Mon	11.89	###	11.86	11.89			###	###	###
2018-May-25 Fri	11.77	11.87	11.77	11.85			###	###	###
2018-May-24 Thu	11.56	11.825	11.56	11.81	5,190,926	###	88.7	88.7	###
2018-May-23 Wed	11.51	11.58	11.46	11.55			75.9	75.9	0.8
2018-May-22 Tue	11.49	11.49	###	11.48			41.3	41.3	0.8
2018-May-21 Mon	11.4	11.52	###	11.49			###	###	###
2018-May-18 Fri	###	11.41	11.24	11.4	5,929,144	67,147,555	###	###	0.8
2018-May-17 Thu	11.44	11.48	###	###			###	###	0.0
2018-May-16 Wed	###	###	11.55	11.55	5,386,672	###	24.9	24.9	0.8
2018-May-15 Tue	###	###	11.71	11.74			###	###	0.8
2018-May-14 Mon	###	###	11.83	###			68.7	68.7	0.0
2018-May-11 Fri	###	###	11.825	11.86	3,605,527	21,317,678	22.6	22.6	0.8
2018-May-10 Thu	###	###	###	###			27.6	27.6	0.0
2018-May-09 Wed	###	###	###	###	3,644,278	0	###	###	0.0
2018-May-08 Tue	###	###	###	###	4,102,143	0	###	###	0.0
2018-May-07 Mon	###	###	11.85	###	3,686,874	21,844,728	36.3	36.3	0.0
2018-May-04 Fri	###	###	11.82	11.84	4,668,158	###	15.8	15.8	0.8
2018-May-03 Thu	###	###	###	###			79.3	79.3	0.0
2018-May-02 Wed	11.78	###	11.77	11.85	5,460,452	###	###	###	###
2018-May-01 Tue	###	11.86	###	11.78			81.4	81.4	###
2018-Apr-30 Mon	11.82	11.85	11.59	###	5,305,720	###	18.8	18.8	0.0
2018-Apr-27 Fri	###	11.7	11.57	###	5,477,484	63,730,526	###	###	0.0
2018-Apr-26 Thu	###	###	11.46	11.54			30.5	30.5	0.8
2018-Apr-24 Tue	###	11.47	11.25	11.42			###	###	0.8
2018-Apr-23 Mon	11.25	11.26	###	11.2	4,122,576	###	###	###	0.8
2018-Apr-20 Fri	11.25	###	###	11.24			###	###	0.8
2018-Apr-19 Thu	###	###	11.225	11.23	4,356,243	###	21.8	21.8	0.8
2018-Apr-18 Wed	###	###	11.27	###	3,014,584	16,987,180	###	###	0.0
2018-Apr-17 Tue	###	###	11.26	###			###	###	0.0
2018-Apr-16 Mon	11.21	11.28	###	11.25	2,430,675	###	###	###	###
2018-Apr-13 Fri	11.21	###	11.155	###			###	###	0.0
2018-Apr-12 Thu	11.26	###	###	11.2			30.4	30.4	0.8
2018-Apr-11 Wed	###	###	11.25	###	2,960,720	16,654,050	75.2	75.2	0.0
2018-Apr-10 Tue	11.23	###	11.22	###			###	###	0.0
2018-Apr-09 Mon	###	11.275	11.145	11.24			71.2	71.2	0.8
2018-Apr-06 Fri	###	11.22	###	###			70.4	70.4	0.0
2018-Apr-05 Thu	###	###	###	###			75.2	75.2	0.0
2018-Apr-04 Wed	###	11.2	###	###	4,189,040	23,458,624	###	###	0.0
2018-Apr-03 Tue	###	###	11.155	11.23			###	###	0.8
2018-Mar-29 Thu	11.45	11.52	###	11.42	6,809,974	39,225,450	###	###	0.8
2018-Mar-28 Wed	###	11.46	###	11.43			83.3	83.3	###
2018-Mar-27 Tue	###	11.29	###	11.27	5,255,243	29,665,846	###	###	###
2018-Mar-26 Mon	###	###	###	###	6,364,854	0	###	###	0.0
2018-Mar-23 Fri	###	###	###	###			###	###	0.0
2018-Mar-22 Thu	11.41	11.42	###	###	6,705,342	###	###	###	0.0
2018-Mar-21 Wed	11.53	11.54	###	11.45			###	###	0.8
2018-Mar-20 Tue	11.7	11.7	11.455	11.51	6,224,777	72,067,355	21.7	21.7	0.8
2018-Mar-19 Mon	11.85	###	###	###			26.4	26.4	0.0
2018-Mar-16 Fri	11.75	11.79	11.675	###			28.0	28.0	0.0
2018-Mar-15 Thu	11.75	11.84	###	11.7	5,616,928	###	31.2	31.2	0.8
2018-Mar-14 Wed	11.77	11.85	11.75	11.81	2,217,387	###	###	###	###
2018-Mar-13 Tue	11.87	11.88	11.74	11.83	3,190,872	###	###	###	0.8
2018-Mar-12 Mon	###	###	11.87	11.88			###	###	0.8
2018-Mar-09 Fri	###	11.86	###	11.84	3,426,549	###	79.1	79.1	0.8
2018-Mar-08 Thu	###	11.71	###	###	4,645,575	27,199,841	###	###	0.0
2018-Mar-07 Wed	11.55	11.7	11.55	###	3,646,549	###	80.6	80.6	0.0
2018-Mar-06 Tue	###	###	11.58	11.59	3,290,147	19,049,951	###	###	0.8
2018-Mar-05 Mon	###	###	11.51	11.54	2,495,929	14,364,071	37.2	37.2	0.8
2018-Mar-02 Fri	###	###	###	###			###	###	0.0
2018-Mar-01 Thu	11.52	###	11.52	###	4,346,853	25,037,873	81.6	81.6	0.0
2018-Feb-28 Wed	11.44	11.625	11.43	11.58	9,192,345	105,964,756	###	###	0.8
2018-Feb-27 Tue	11.58	11.59	###	11.41	10,368,380	###	28.3	28.3	###
2018-Feb-26 Mon	11.51	###	11.46	11.48			37.1	37.1	0.8
2018-Feb-23 Fri	11.49	11.54	###	11.42	16,173,640	###	###	###	0.8
2018-Feb-22 Thu	11.55	###	###	11.47	7,506,049	0	###	###	###
2018-Feb-21 Wed	11.85	11.86	###	###			26.7	26.7	0.0
2018-Feb-20 Tue	11.79	###	11.7	11.88			77.3	77.3	0.8
2018-Feb-19 Mon	###	11.82	###	11.79	2,963,748	17,515,750	###	###	0.8
2018-Feb-16 Fri	11.47	11.685	11.44	###			###	###	0.0
2018-Feb-15 Thu	###	###	###	11.4			###	###	0.8
2018-Feb-14 Wed	11.5	###	11.47	11.58			81.0	81.0	0.8
2018-Feb-13 Tue	11.5	11.54	###	###	4,850,381	###	20.3	20.3	0.0
2018-Feb-12 Mon	11.43	11.44	11.29	###			###	###	0.0
2018-Feb-09 Fri	11.5	11.54	11.42	11.47			###	###	###
2018-Feb-08 Thu	11.48	11.675	11.45	###	5,376,728	###	###	###	0.0
2018-Feb-07 Wed	11.5	###	11.44	11.59	7,296,147	###	65.7	65.7	0.8
2018-Feb-06 Tue	###	11.58	###	###			82.2	82.2	0.0
2018-Feb-05 Mon	11.78	11.82	###	###			41.8	41.8	0.0
2018-Feb-02 Fri	11.86	###	11.82	###			73.5	73.5	0.0
2018-Feb-01 Thu	###	###	###	###	6,980,425	0	###	###	0.0
2018-Jan-31 Wed	11.84	###	11.83	###			###	###	0.0
2018-Jan-30 Tue	11.89	###	11.85	11.88			46.4	46.4	0.8
2018-Jan-29 Mon	###	###	###	###	3,176,028	0	###	###	0.0
2018-Jan-25 Thu	###	###	###	###			34.0	34.0	0.0
2018-Jan-24 Wed	12.2	12.27	###	###			35.2	35.2	0.0
2018-Jan-23 Tue	###	12.175	###	###	2,463,988	14,999,526	###	###	0.0
2018-Jan-22 Mon	###	###	###	###			78.7	78.7	0.0
2018-Jan-19 Fri	11.89	###	11.85	###			###	###	0.0
2018-Jan-18 Thu	11.83	###	11.79	###			82.1	82.1	0.0
2018-Jan-17 Wed	###	11.78	###	11.78	5,577,924	32,853,972	###	###	###
2018-Jan-16 Tue	###	11.72	###	11.7			###	###	0.8
2018-Jan-15 Mon	11.84	11.85	###	11.7			###	###	0.8
2018-Jan-12 Fri	###	11.925	###	11.82	12,184,988	###	26.7	26.7	0.8
2018-Jan-11 Thu	11.88	###	11.83	###			###	###	0.0
2018-Jan-02 Tue	12.41	12.46	###	12.42	2,839,427	###	###	###	0.9
2017-Dec-29 Fri	12.56	12.57	###	12.43	2,896,149	###	20.9	20.9	0.9
2017-Dec-28 Thu	12.46	12.58	###	12.52			###	###	0.9
2017-Dec-27 Wed	12.54	12.73	12.47	###			77.6	77.6	0.0
2017-Dec-22 Fri	###	###	12.43	12.57	7,130,488	44,315,982	###	###	0.9
2017-Dec-21 Thu	12.76	12.8	12.47	12.55			###	###	###
2017-Dec-20 Wed	12.87	###	12.79	12.86	4,170,187	26,668,345	###	###	0.9
2017-Dec-19 Tue	###	###	###	###			67.7	67.7	0.0
2017-Dec-18 Mon	12.88	###	12.78	###			76.5	76.5	0.0
2017-Dec-15 Fri	12.74	12.87	12.53	12.8	14,086,928	178,903,985	74.3	74.3	0.9
2017-Dec-08 Fri	12.46	12.47	###	###	4,449,289	###	24.4	24.4	0.0
2017-Dec-07 Thu	12.43	12.485	###	12.44			###	###	0.9
2017-Dec-06 Wed	12.45	###	###	12.43	4,324,382	0	###	###	0.9
2017-Dec-05 Tue	12.45	12.53	12.42	12.49	6,689,474	83,451,188	###	###	0.9
2017-Dec-04 Mon	###	###	12.47	12.53			32.6	32.6	###
2017-Dec-01 Fri	###	###	12.53	12.56			34.2	34.2	0.9
2017-Nov-30 Thu	###	###	12.54	12.55	6,796,352	42,613,127	###	###	###
2017-Nov-29 Wed	###	12.7	12.53	12.58	3,919,547	49,445,085	26.8	26.8	0.9
2017-Nov-28 Tue	12.73	12.73	###	###			###	###	0.0
2017-Nov-27 Mon	12.7	###	###	12.73	2,860,283	0	72.5	72.5	###
2017-Nov-24 Fri	###	12.71	12.52	12.71	3,295,389	###	69.4	69.4	0.9
2017-Nov-23 Thu	12.72	12.78	###	12.74	3,332,223	###	70.1	70.1	###
2017-Nov-22 Wed	###	12.74	###	###	3,725,246	###	###	###	0.0
2017-Nov-21 Tue	###	###	12.52	###			66.7	66.7	0.0
2017-Nov-20 Mon	12.45	12.57	###	12.55			###	###	###
2017-Nov-17 Fri	12.54	12.575	12.51	12.53			###	###	###
2017-Nov-16 Thu	12.48	12.55	12.4	12.52	3,566,726	###	67.0	67.0	0.9
2017-Nov-15 Wed	12.53	12.54	12.41	12.48	4,438,727	###	###	###	###
2017-Nov-14 Tue	12.53	12.56	12.45	12.53			###	###	###
2017-Nov-13 Mon	12.86	12.86	12.57	###	4,754,848	###	21.2	21.2	0.0
2017-Nov-10 Fri	12.86	###	12.8	12.84	3,523,054	22,547,545	35.9	35.9	0.9
2017-Nov-09 Thu	12.79	12.82	12.74	12.8	3,614,572	###	65.1	65.1	0.9
2017-Nov-08 Wed	###	12.76	###	12.71	4,196,553	###	###	###	0.9
2017-Nov-07 Tue	12.55	###	12.5	###			68.8	68.8	0.0
2017-Nov-06 Mon	12.46	12.54	12.42	12.53	2,209,944	###	###	###	###
2017-Nov-03 Fri	###	12.49	###	12.42	2,603,678	###	68.4	68.4	0.9
2017-Nov-02 Thu	12.23	###	12.22	###			###	###	0.0
2017-Nov-01 Wed	###	12.28	###	###	3,700,788	###	64.7	64.7	0.0
2017-Oct-31 Tue	###	12.24	###	###			###	###	0.0
2017-Oct-30 Mon	###	12.24	###	###			73.3	73.3	0.0
2017-Oct-27 Fri	###	###	11.87	###	3,781,256	22,441,754	32.5	32.5	0.0
2017-Oct-26 Thu	###	###	###	###			26.4	26.4	0.0
2017-Oct-25 Wed	12.28	###	12.045	###	4,457,678	###	###	###	0.0
2017-Oct-24 Tue	###	12.375	12.27	12.27			###	###	###
2017-Oct-23 Mon	12.4	12.41	12.24	12.27	2,708,658	###	###	###	###
2017-Oct-20 Fri	12.27	12.42	12.2	###			###	###	0.0
2017-Oct-19 Thu	###	12.455	12.27	###			###	###	0.0
2017-Oct-18 Wed	###	12.45	###	###			70.4	70.4	0.0
2017-Oct-17 Tue	###	###	12.25	###	2,262,928	###	###	###	0.0
2017-Oct-16 Mon	###	###	12.26	###	2,280,953	13,982,241	###	###	0.0
2017-Oct-13 Fri	12.2	###	###	12.28	2,813,577	0	70.6	70.6	0.9
2017-Oct-12 Thu	###	###	###	###			71.9	71.9	0.0
2017-Oct-11 Wed	11.85	###	11.82	###			80.8	80.8	0.0
2017-Oct-10 Tue	11.89	###	11.78	11.81			###	###	###
2017-Oct-09 Mon	11.88	###	11.85	11.89	2,798,274	16,579,773	67.3	67.3	###
2017-Oct-06 Fri	11.75	11.845	11.7	11.83			###	###	0.8
2017-Oct-05 Thu	###	###	###	###			67.6	67.6	0.0
2017-Oct-04 Wed	11.74	11.82	###	###			###	###	0.0
2017-Oct-03 Tue	11.83	11.84	11.75	11.8			36.8	36.8	0.8
2017-Oct-02 Mon	###	###	11.85	11.87	1,757,977	###	24.1	24.1	0.8
2017-Sep-29 Fri	11.79	11.88	11.77	11.88	4,377,788	51,767,343	###	###	0.8
2017-Sep-28 Thu	11.8	11.89	###	11.85	4,603,229	###	###	###	###
2017-Sep-27 Wed	###	###	11.76	11.85	2,629,724	15,462,777	###	###	###
2017-Sep-26 Tue	###	11.985	11.86	11.89			35.1	35.1	###
2017-Sep-25 Mon	11.83	###	11.82	11.88	1,793,521	###	77.1	77.1	0.8
2017-Sep-22 Fri	11.82	11.84	###	11.81			32.8	32.8	###
2017-Sep-21 Thu	11.81	###	###	11.75			###	###	###
2017-Sep-20 Wed	###	###	11.885	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	###			69.0	69.0	0.0
2017-Sep-15 Fri	###	###	11.8	11.8	6,523,883	###	20.3	20.3	0.8
2017-Sep-14 Thu	###	###	###	###			21.6	21.6	0.0
2017-Sep-13 Wed	12.25	###	###	###	2,498,522	0	###	###	0.0
2017-Sep-12 Tue	12.42	12.42	12.28	###	1,907,778	23,561,058	###	###	0.0
2017-Sep-11 Mon	###	###	12.28	###			71.7	71.7	0.0
2017-Sep-08 Fri	12.21	12.25	###	12.24			###	###	0.9
2017-Sep-07 Thu	12.25	12.26	###	###			29.9	29.9	0.0
2017-Sep-06 Wed	###	12.27	###	###			68.2	68.2	0.0
2017-Sep-05 Tue	###	###	###	###	2,069,689	0	###	###	0.0
2017-Sep-04 Mon	###	###	###	###	1,530,854	0	###	###	0.0
2017-Sep-01 Fri	12.23	12.25	###	###			###	###	0.0
2017-Aug-31 Thu	###	###	###	###			78.8	78.8	0.0
2017-Aug-30 Wed	###	###	###	###	2,593,376	0	72.4	72.4	0.0
2017-Aug-29 Tue	###	###	11.85	###	2,960,146	###	###	###	0.0
2017-Aug-28 Mon	###	###	###	###			27.9	27.9	0.0
2017-Aug-25 Fri	###	###	###	###			67.7	67.7	0.0
2017-Aug-24 Thu	###	###	11.88	###	3,949,046	###	82.3	82.3	0.0
2017-Aug-23 Wed	###	###	11.88	###			###	###	0.0
2017-Aug-22 Tue	###	###	11.885	###			69.8	69.8	0.0
2017-Aug-21 Mon	11.88	###	11.75	11.86	3,107,623	18,257,285	###	###	0.8
2017-Aug-18 Fri	###	###	11.87	###			###	###	0.0
2017-Aug-17 Thu	###	12.055	11.86	###			###	###	0.0
2017-Aug-16 Wed	11.78	11.83	11.645	11.82	3,611,859	###	###	###	0.8
2017-Aug-15 Tue	###	11.76	###	11.7	2,419,428	###	71.1	71.1	0.8
2017-Aug-14 Mon	###	11.675	11.59	###			32.8	32.8	0.0
2017-Aug-11 Fri	11.56	11.73	11.48	###	3,745,943	###	77.7	77.7	0.0
2017-Aug-10 Thu	###	11.7	11.57	###	3,277,120	###	###	###	0.0
2017-Aug-09 Wed	###	11.72	11.59	###	3,089,579	36,009,043	###	###	0.0
2017-Aug-08 Tue	###	###	11.52	11.72			###	###	0.8
2017-Aug-07 Mon	###	11.975	11.88	###	3,053,459	###	72.6	72.6	0.0
2017-Aug-04 Fri	###	11.84	###	11.8	3,772,349	###	###	###	0.8
2017-Aug-03 Thu	11.53	###	11.47	###	4,029,652	23,110,054	82.0	82.0	0.0
2017-Aug-02 Wed	11.57	###	11.52	11.59			###	###	0.8
2017-Aug-01 Tue	###	11.485	11.355	11.47	6,842,273	78,138,757	###	###	###
2017-Jul-31 Mon	###	11.53	###	11.41	3,831,079	22,086,170	71.9	71.9	###
2017-Jul-28 Fri	11.52	11.57	11.4	11.4	5,266,241	60,482,777	###	###	0.8
2017-Jul-27 Thu	11.57	11.675	11.51	###			76.1	76.1	0.0
2017-Jul-26 Wed	11.7	11.71	11.49	11.57	3,390,177	39,326,053	19.4	19.4	###
2017-Jul-25 Tue	###	###	11.58	###			###	###	0.0
2017-Jul-24 Mon	11.52	###	###	11.53	4,083,040	0	73.4	73.4	###
2017-Jul-21 Fri	11.71	11.71	11.52	###			###	###	0.0
2017-Jul-20 Thu	###	###	###	###			91.0	91.0	0.0
2017-Jul-19 Wed	###	11.41	11.24	11.28	3,376,626	38,240,289	26.1	26.1	0.8
2017-Jul-18 Tue	11.42	11.45	11.24	###			###	###	0.0
2017-Jul-17 Mon	11.55	###	11.42	11.43	2,818,224	16,092,059	###	###	###
2017-Jul-14 Fri	11.42	11.55	###	11.54	5,962,578	34,433,887	###	###	0.8
2017-Jul-13 Thu	11.26	11.385	11.24	###	7,670,379	###	74.8	74.8	0.0
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	11.28	###			###	###	0.0
2017-Jul-10 Mon	###	11.46	###	###			###	###	0.0
2017-Jul-07 Fri	11.57	###	###	###	6,702,948	0	###	###	0.0
2017-Jul-06 Thu	11.59	###	11.55	11.57			32.3	32.3	###
2017-Jul-05 Wed	11.74	11.79	11.58	###	4,111,456	###	21.5	21.5	0.0
2017-Jul-04 Tue	11.8	11.85	###	11.77			26.1	26.1	###
2017-Jul-03 Mon	11.81	11.87	11.7	11.7			###	###	0.8
2017-Jun-30 Fri	###	###	11.78	11.85	8,074,945	47,561,426	25.6	25.6	###
2017-Jun-29 Thu	###	###	###	###			###	###	0.0
2017-Jun-28 Wed	12.49	12.49	12.325	###	4,079,357	50,614,621	###	###	0.0
2017-Jun-27 Tue	12.59	###	12.47	12.54	2,793,578	17,417,958	###	###	0.9
2017-Jun-26 Mon	###	###	12.56	12.57			28.9	28.9	0.9
2017-Jun-23 Fri	12.7	12.7	12.58	###	2,742,587	###	###	###	0.0
2017-Jun-22 Thu	12.59	###	12.525	###			###	###	0.0
2017-Jun-21 Wed	12.52	###	12.51	###			###	###	0.0
2017-Jun-20 Tue	12.88	12.945	12.725	12.73			21.9	21.9	###
2017-Jun-19 Mon	12.79	###	12.75	###			###	###	0.0
2017-Jun-16 Fri	12.83	12.885	###	12.74			###	###	###
2017-Jun-15 Thu	12.76	###	12.75	12.84	16,112,744	102,718,743	80.1	80.1	0.9
2017-Jun-14 Wed	###	12.77	12.59	12.77	7,453,856	###	###	###	0.9
2017-Jun-13 Tue	12.5	12.58	12.42	12.58			72.6	72.6	0.9
2017-Jun-09 Fri	###	12.48	###	12.43			78.5	78.5	0.9
2017-Jun-08 Thu	###	12.43	###	###	3,444,973	###	31.3	31.3	0.0
2017-Jun-07 Wed	###	###	12.4	12.42	3,526,047	###	###	###	0.9
2017-Jun-06 Tue	12.8	###	12.555	12.59			###	###	###
2017-Jun-05 Mon	12.7	12.89	12.685	12.78	5,532,058	###	79.7	79.7	0.9
2017-Jun-02 Fri	###	###	12.5	###			70.7	70.7	0.0
2017-Jun-01 Thu	12.41	12.57	###	12.49	5,715,829	35,923,985	###	###	0.9
2017-May-31 Wed	###	12.46	###	###	6,019,852	37,503,677	72.0	72.0	0.0
2017-May-30 Tue	###	12.4	12.28	###			###	###	0.0
2017-May-29 Mon	###	12.42	###	###			80.3	80.3	0.0
2017-May-26 Fri	###	###	12.22	12.26	5,229,581	###	###	###	0.9
2017-May-25 Thu	12.2	###	###	12.27	4,504,520	0	###	###	###
2017-May-24 Wed	###	12.245	###	###	4,468,026	27,355,489	69.7	69.7	0.0
2017-May-23 Tue	###	12.22	###	###			###	###	0.0
2017-May-22 Mon	11.88	###	11.845	###			81.6	81.6	0.0
2017-May-19 Fri	###	###	11.89	11.89	3,935,686	23,397,653	22.1	22.1	###
2017-May-18 Thu	11.87	###	11.84	###	5,638,178	###	###	###	0.0
2017-May-17 Wed	###	###	###	###			###	###	0.0
2017-May-16 Tue	###	###	###	###	4,865,376	0	###	###	0.0
2017-May-15 Mon	###	###	11.82	###	6,066,557	35,853,351	81.9	81.9	0.0
2017-May-12 Fri	###	###	###	###	5,976,554	0	###	###	0.0
2017-May-11 Thu	###	###	12.22	12.24			28.2	28.2	0.9
2017-May-10 Wed	12.26	12.41	12.24	###			###	###	0.0
2017-May-09 Tue	12.44	12.44	###	12.4			###	###	0.9
2017-May-08 Mon	###	12.43	###	###			73.2	73.2	0.0
2017-May-05 Fri	###	12.46	12.26	###	4,836,772	###	35.5	35.5	0.0
2017-May-04 Thu	12.26	12.41	12.26	###			80.3	80.3	0.0
2017-May-03 Wed	12.41	12.45	12.25	###			###	###	0.0
2017-May-02 Tue	###	###	12.25	###	4,616,943	28,278,775	74.3	74.3	0.0
2017-May-01 Mon	12.27	12.42	###	###			80.6	80.6	0.0
2017-Apr-28 Fri	###	12.255	###	12.2			###	###	###
2017-Apr-27 Thu	###	12.085	###	###	3,017,246	###	###	###	0.0
2017-Apr-26 Wed	###	###	###	###			###	###	0.0
2017-Apr-24 Mon	###	###	###	###			77.3	77.3	0.0
2017-Apr-21 Fri	###	###	###	###			###	###	0.0
2017-Apr-20 Thu	###	###	11.89	###	5,714,059	33,970,080	###	###	0.0
2017-Apr-19 Wed	###	###	11.775	11.89	5,511,921	###	23.9	23.9	###
2017-Apr-18 Tue	###	###	###	###			91.3	91.3	0.0
2017-Apr-13 Thu	###	###	###	###			36.3	36.3	0.0
2017-Apr-12 Wed	11.84	###	11.83	###	9,625,749	###	83.0	83.0	0.0
2017-Apr-11 Tue	###	###	11.845	11.85	4,499,820	26,650,183	27.1	27.1	###
2017-Apr-10 Mon	11.87	###	11.84	11.89			###	###	###
2017-Apr-07 Fri	11.84	11.86	11.7	11.84	3,920,481	###	73.6	73.6	0.8
2017-Apr-06 Thu	11.84	11.88	11.71	11.81	4,747,628	55,998,272	34.0	34.0	###
2017-Apr-05 Wed	11.76	11.8	###	11.78			###	###	###
2017-Apr-04 Tue	11.77	11.78	11.7	11.72	3,484,953	40,913,348	30.4	30.4	0.8
2017-Apr-03 Mon	11.7	11.84	11.645	11.73			74.2	74.2	0.8
2017-Mar-31 Fri	###	11.77	###	###			###	###	0.0
2017-Mar-30 Thu	11.75	11.8	###	11.72			###	###	0.8
2017-Mar-29 Wed	###	11.78	11.58	11.72	6,041,757	70,567,721	76.0	76.0	0.8
2017-Mar-28 Tue	11.4	11.58	###	11.56	5,820,275	###	81.0	81.0	0.8
2017-Mar-27 Mon	###	11.46	11.27	11.4			###	###	0.8
2017-Mar-24 Fri	11.43	11.52	###	###			###	###	0.0
2017-Mar-23 Thu	11.24	###	11.22	###	4,433,986	###	80.0	80.0	0.0
2017-Mar-22 Wed	11.2	11.23	###	###	3,134,749	###	39.6	39.6	0.0
2017-Mar-21 Tue	###	###	###	11.23			###	###	0.8
2017-Mar-20 Mon	###	###	###	###	2,015,687	0	72.9	72.9	0.0
2017-Mar-17 Fri	###	11.2	###	###	5,275,551	29,543,085	###	###	0.0
2017-Mar-16 Thu	###	###	###	###			###	###	0.0
2017-Mar-15 Wed	10.82	###	10.8	###			###	###	0.0
2017-Mar-14 Tue	###	###	10.82	10.87			###	###	###
2017-Mar-13 Mon	###	###	###	###	3,902,629	0	###	###	0.0
2017-Mar-10 Fri	###	###	###	###	4,732,851	0	###	###	0.0
2017-Mar-09 Thu	###	###	###	###	4,115,940	0	81.7	81.7	0.0
2017-Mar-08 Wed	###	###	###	###	2,793,275	0	35.3	35.3	0.0
2017-Mar-07 Tue	###	###	###	###			79.7	79.7	0.0
2017-Mar-06 Mon	###	###	###	###	2,397,028	0	32.0	32.0	0.0
2017-Mar-03 Fri	###	###	###	###	2,440,087	0	###	###	0.0
2017-Mar-02 Thu	11.2	11.22	###	###	5,672,326	31,821,748	22.2	22.2	0.0
2017-Mar-01 Wed	###	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	###			28.5	28.5	0.0
2017-Feb-27 Mon	###	###	###	###			###	###	0.0
2017-Feb-24 Fri	###	###	###	###			75.4	75.4	0.0
2017-Feb-23 Thu	###	###	###	###	4,593,054	0	###	###	0.0
2017-Feb-22 Wed	###	###	###	###	5,013,879	0	80.4	80.4	0.0
2017-Feb-21 Tue	###	###	###	###			###	###	0.0
2017-Feb-20 Mon	###	###	###	###			78.7	78.7	0.0
2017-Feb-17 Fri	10.86	###	10.84	###			###	###	0.0
2017-Feb-16 Thu	###	###	10.82	10.88			38.4	38.4	0.8
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	###	###	###	###	2,993,078	0	34.7	34.7	0.0
2017-Feb-13 Mon	###	###	###	###	8,097,678	0	###	###	0.0
2017-Feb-10 Fri	###	###	10.85	###	5,291,621	28,707,043	25.6	25.6	0.0
2017-Feb-09 Thu	###	###	10.85	###			###	###	0.0
2017-Feb-08 Wed	###	###	10.74	10.82	8,352,921	44,855,185	###	###	0.8
2017-Feb-07 Tue	10.58	###	10.49	###			###	###	0.0
2017-Feb-06 Mon	10.48	10.51	###	###			###	###	0.0
2017-Feb-03 Fri	###	10.455	###	10.42			78.8	78.8	0.7
2017-Feb-02 Thu	###	###	10.21	10.28			29.6	29.6	0.7
2017-Feb-01 Wed	10.22	###	10.22	###			79.0	79.0	0.0
2017-Jan-31 Tue	10.21	10.24	###	10.2	4,748,785	24,313,779	39.2	39.2	0.7
2017-Jan-30 Mon	10.21	10.27	###	10.21			###	###	###
2017-Jan-27 Fri	10.21	###	###	10.25			68.4	68.4	0.7
2017-Jan-25 Wed	###	10.375	10.2	10.22			24.2	24.2	0.7
2017-Jan-24 Tue	###	10.44	###	10.41			###	###	###
2017-Jan-23 Mon	10.43	10.5	###	###	3,769,954	19,792,258	34.1	34.1	0.0
2017-Jan-20 Fri	###	10.4	###	###	3,542,470	18,420,844	###	###	0.0
2017-Jan-19 Thu	10.53	10.53	###	###	3,761,822	###	22.6	22.6	0.0
2017-Jan-18 Wed	###	###	###	###			76.1	76.1	0.0
2017-Jan-17 Tue	###	10.47	###	###			38.7	38.7	0.0
2017-Jan-16 Mon	10.48	10.55	###	###	2,577,475	13,596,180	23.0	23.0	0.0
2017-Jan-13 Fri	10.56	10.56	###	10.42	2,823,127	###	25.0	25.0	0.7
2017-Jan-12 Thu	###	###	10.48	10.5			23.2	23.2	0.8
2017-Jan-11 Wed	10.58	10.585	10.47	10.55			32.8	32.8	###
2017-Jan-10 Tue	10.54	10.56	10.445	10.5	8,940,686	93,899,554	35.7	35.7	0.8
2017-Jan-09 Mon	10.49	###	10.48	10.54			72.8	72.8	0.8
2017-Jan-06 Fri	10.45	10.545	###	10.48			73.2	73.2	0.7
2017-Jan-05 Thu	###	###	###	###	3,374,071	0	28.5	28.5	0.0
2017-Jan-04 Wed	###	10.5	###	###	3,044,577	15,984,029	###	###	0.0
2017-Jan-03 Tue	10.4	10.49	###	10.47			70.4	70.4	0.7
2016-Dec-30 Fri	10.4	10.45	###	###	3,445,243	###	17.8	17.8	0.0
2016-Dec-29 Thu	###	10.41	###	###			###	###	0.0
2016-Dec-28 Wed	###	###	10.51	###			###	###	0.0
2016-Dec-23 Fri	###	###	10.525	10.53			###	###	0.8
2016-Dec-22 Thu	10.46	###	###	10.58			###	###	0.8
2016-Dec-21 Wed	10.44	10.45	10.28	###	4,995,051	###	###	###	0.0
2016-Dec-20 Tue	10.54	10.55	###	10.41	4,952,845	26,126,257	###	###	###
2016-Dec-19 Mon	###	10.555	10.27	10.48			87.3	87.3	0.7
2016-Dec-16 Fri	10.23	10.275	###	10.23	4,528,971	23,267,588	72.3	72.3	###
2016-Dec-15 Thu	###	10.24	###	10.2	8,464,542	43,338,455	77.2	77.2	0.7
2016-Dec-14 Wed	###	###	###	###			24.7	24.7	0.0
2016-Dec-13 Tue	###	10.28	###	10.23	6,451,586	33,161,152	###	###	###
2016-Dec-12 Mon	###	###	###	###	5,485,021	0	###	###	0.0
2016-Dec-09 Fri	###	###	###	###	7,949,370	0	###	###	0.0
2016-Dec-08 Thu	###	###	###	###			###	###	0.0
2016-Dec-07 Wed	###	###	9.985	###			###	###	0.0
2016-Dec-06 Tue	###	###	9.8	###	11,388,825	55,805,242	###	###	0.0
2016-Dec-05 Mon	###	###	9.88	###	6,182,758	30,542,824	###	###	0.0
2016-Dec-02 Fri	###	###	###	###			39.5	39.5	0.0
2016-Dec-01 Thu	10.43	10.45	###	###			###	###	0.0
2016-Nov-30 Wed	10.41	10.645	10.41	10.54			81.5	81.5	0.8
2016-Nov-29 Tue	10.49	10.5	10.41	10.45			###	###	###
2016-Nov-28 Mon	10.51	10.56	10.46	10.46	6,691,647	###	###	###	0.7
2016-Nov-25 Fri	10.41	10.52	###	10.41			68.1	68.1	###
2016-Nov-24 Thu	10.45	10.49	###	###	7,943,774	###	31.3	31.3	0.0
2016-Nov-23 Wed	###	###	###	###			88.9	88.9	0.0
2016-Nov-22 Tue	###	###	###	###	6,419,224	0	###	###	0.0
2016-Nov-21 Mon	###	###	9.89	###			72.6	72.6	0.0
2016-Nov-18 Fri	###	###	9.85	###			25.1	25.1	0.0
2016-Nov-17 Thu	9.75	###	9.75	###	7,122,541	34,722,387	88.1	88.1	0.0
2016-Nov-16 Wed	9.87	9.88	9.75	9.77	3,782,556	37,125,787	26.9	26.9	0.7
2016-Nov-15 Tue	9.79	9.83	###	9.83			###	###	0.7
2016-Nov-14 Mon	###	9.86	###	9.85	10,896,678	53,720,622	88.8	88.8	###
2016-Nov-11 Fri	###	###	9.45	9.58			###	###	0.7
2016-Nov-10 Thu	###	###	###	9.89	17,187,675	0	###	###	###
2016-Nov-09 Wed	10.25	10.29	9.945	10.2			###	###	0.7
2016-Nov-08 Tue	###	###	10.2	10.25	5,613,628	###	###	###	0.7
2016-Nov-07 Mon	###	###	10.2	10.25			22.5	22.5	0.7
2016-Nov-04 Fri	10.27	###	###	10.27	3,146,726	0	###	###	###
2016-Nov-03 Thu	10.26	###	10.26	10.29	6,309,876	###	###	###	###
2016-Nov-02 Wed	###	###	10.255	###	5,810,172	29,791,656	82.5	82.5	0.0
2016-Nov-01 Tue	###	10.47	###	10.43			###	###	0.7
2016-Oct-31 Mon	10.25	10.4	10.25	###			79.7	79.7	0.0
2016-Oct-28 Fri	###	###	###	10.25			27.6	27.6	0.7
2016-Oct-27 Thu	###	###	###	###	4,801,679	0	###	###	0.0
2016-Oct-26 Wed	10.75	10.76	10.5	10.58	5,799,886	61,652,788	28.1	28.1	0.8
2016-Oct-25 Tue	10.72	10.87	10.71	10.84	5,789,972	###	79.9	79.9	0.8
2016-Oct-24 Mon	###	###	10.5	###			###	###	0.0
2016-Oct-21 Fri	10.78	10.79	10.575	10.7			27.3	27.3	0.8
2016-Oct-20 Thu	10.83	10.83	###	10.71			19.0	19.0	###
2016-Oct-19 Wed	###	###	10.585	###			###	###	0.0
2016-Oct-18 Tue	###	###	10.53	10.58			31.9	31.9	0.8
2016-Oct-17 Mon	10.75	10.81	10.56	###	5,430,174	###	###	###	0.0
2016-Oct-14 Fri	10.76	10.89	10.76	10.77	3,754,425	40,641,650	73.0	73.0	###
2016-Oct-13 Thu	10.55	###	10.55	###	4,871,142	25,695,274	###	###	0.0
2016-Oct-12 Wed	10.5	###	10.45	###	8,274,759	###	80.4	80.4	0.0
2016-Oct-11 Tue	###	###	10.51	10.55	8,012,953	###	###	###	###
2016-Oct-10 Mon	10.72	10.78	###	###			26.6	26.6	0.0
2016-Oct-07 Fri	###	###	10.685	10.73	6,297,841	###	###	###	###
2016-Oct-06 Thu	10.84	###	###	10.85			72.8	72.8	0.8
2016-Oct-05 Wed	###	###	###	10.79	7,767,940	0	###	###	###
2016-Oct-04 Tue	###	###	###	###			66.9	66.9	0.0
2016-Oct-03 Mon	###	11.4	###	11.22	3,289,976	###	21.0	21.0	###
2016-Sep-30 Fri	###	11.42	11.23	###			69.0	69.0	0.0
2016-Sep-29 Thu	11.42	11.44	11.25	11.44	6,831,022	77,497,944	65.0	65.0	0.8
2016-Sep-28 Wed	11.25	###	###	11.28	4,432,343	0	72.0	72.0	0.8
2016-Sep-27 Tue	###	11.23	###	11.21	4,500,171	###	###	###	###
2016-Sep-26 Mon	###	###	###	###	2,682,976	0	70.4	70.4	0.0
2016-Sep-23 Fri	###	###	10.88	###			###	###	0.0
2016-Sep-22 Thu	###	###	10.84	###	5,459,789	29,592,056	###	###	0.0
2016-Sep-21 Wed	10.8	10.89	10.745	10.85			72.0	72.0	0.8
2016-Sep-20 Tue	10.86	10.86	###	10.73			27.7	27.7	###
2016-Sep-19 Mon	10.85	10.85	10.7	10.77			22.0	22.0	###
2016-Sep-16 Fri	10.73	10.85	10.73	10.85			74.8	74.8	0.8
2016-Sep-15 Thu	10.74	10.78	10.59	###			###	###	0.0
2016-Sep-14 Wed	10.79	10.86	10.73	10.81	6,525,271	###	69.6	69.6	0.8
2016-Sep-13 Tue	###	10.89	###	10.79	8,289,046	45,133,855	83.4	83.4	###
2016-Sep-12 Mon	###	10.71	10.545	###	7,794,459	###	48.0	48.0	0.0
2016-Sep-09 Fri	###	###	10.86	10.86	5,250,072	###	###	###	0.8
2016-Sep-08 Thu	###	###	###	###			71.2	71.2	0.0
2016-Sep-07 Wed	###	###	10.88	###	8,973,456	###	73.3	73.3	0.0
2016-Sep-06 Tue	###	11.28	###	###			19.4	19.4	0.0
2016-Sep-05 Mon	###	###	11.2	11.23			24.7	24.7	0.8
2016-Sep-02 Fri	11.43	11.48	11.26	11.28			###	###	0.8
2016-Sep-01 Thu	11.46	11.545	11.45	11.47	3,252,126	###	72.0	72.0	###
2016-Aug-31 Wed	11.56	###	11.43	11.46			###	###	0.8
2016-Aug-30 Tue	###	11.7	11.51	11.51			###	###	0.8
2016-Aug-29 Mon	11.7	11.72	###	###			###	###	0.0
2016-Aug-26 Fri	11.87	11.88	11.72	11.72			###	###	0.8
2016-Aug-25 Thu	###	###	11.83	11.83			###	###	0.8
2016-Aug-24 Wed	###	###	11.84	###			###	###	0.0
2016-Aug-23 Tue	###	###	11.89	###	3,963,850	23,565,088	36.3	36.3	0.0
2016-Aug-22 Mon	11.79	###	11.76	11.87	4,027,453	23,681,423	81.7	81.7	0.8
2016-Aug-19 Fri	###	11.77	###	11.74	3,515,551	###	###	###	0.8
2016-Aug-18 Thu	11.85	11.87	###	###			17.3	17.3	0.0
2016-Aug-17 Wed	11.86	###	11.82	11.85	2,750,978	16,258,279	###	###	###
2016-Aug-16 Tue	###	###	11.75	11.77	4,614,087	###	###	###	###
2016-Aug-15 Mon	###	###	###	###	2,433,178	0	###	###	0.0
2016-Aug-12 Fri	###	12.055	###	###	7,324,625	44,149,177	64.6	64.6	0.0
2016-Aug-11 Thu	11.81	11.88	11.78	11.8	8,000,048	###	33.2	33.2	0.8
2016-Aug-10 Wed	###	###	11.745	11.82			26.1	26.1	0.8
2016-Aug-09 Tue	###	###	11.85	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###			###	###	0.0
2016-Aug-05 Fri	###	###	###	###	4,805,454	0	22.9	22.9	0.0
2016-Aug-04 Thu	12.23	12.285	###	###			###	###	0.0
2016-Aug-03 Wed	12.25	###	###	###	6,916,828	0	35.7	35.7	0.0
2016-Aug-02 Tue	###	###	###	###	5,954,289	0	###	###	0.0
2016-Aug-01 Mon	12.55	12.655	12.525	12.54	2,565,672	###	###	###	0.9
2016-Jul-29 Fri	12.54	###	12.5	12.56			###	###	0.9
2016-Jul-28 Thu	12.45	12.5	###	12.5			69.9	69.9	0.9
2016-Jul-27 Wed	12.45	12.49	###	12.45	3,053,241	###	###	###	###
2016-Jul-26 Tue	12.45	12.47	###	12.45	3,560,977	###	###	###	###
2016-Jul-25 Mon	12.49	12.5	12.41	12.48			###	###	###
2016-Jul-22 Fri	12.48	12.48	###	12.44	2,911,384	###	36.4	36.4	0.9
2016-Jul-21 Thu	12.49	###	###	###			###	###	0.0
2016-Jul-20 Wed	###	###	###	###	5,098,984	0	75.3	75.3	0.0
2016-Jul-19 Tue	###	###	###	###			77.0	77.0	0.0
2016-Jul-18 Mon	###	###	11.84	###	3,783,248	22,396,828	###	###	0.0
2016-Jul-15 Fri	11.87	###	11.81	###	3,139,589	18,539,273	###	###	0.0
2016-Jul-14 Thu	###	###	###	11.81	4,961,257	0	###	###	###
2016-Jul-13 Wed	###	###	###	11.85			20.3	20.3	###
2016-Jul-12 Tue	###	###	###	###	3,402,323	0	21.7	21.7	0.0
2016-Jul-11 Mon	###	###	###	###			29.4	29.4	0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	###	###	2,371,258	0	69.7	69.7	0.0
2016-Jul-06 Wed	###	###	###	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	###			42.6	42.6	0.0
2016-Jul-04 Mon	###	###	11.89	###			###	###	0.0
2016-Jul-01 Fri	###	###	11.85	###	7,290,328	###	###	###	0.0
2016-Jun-30 Thu	###	12.045	11.83	###	8,321,750	###	###	###	0.0
2016-Jun-29 Wed	11.74	11.74	###	###	5,748,342	###	24.0	24.0	0.0
2016-Jun-28 Tue	###	###	11.84	###	5,432,082	32,157,925	29.2	29.2	0.0
2016-Jun-27 Mon	11.82	###	11.75	###			###	###	0.0
2016-Jun-24 Fri	###	###	11.52	###			###	###	0.0
2016-May-26 Thu	###	###	###	###			30.8	30.8	0.0
2016-May-25 Wed	###	12.175	11.975	###			30.4	30.4	0.0
2016-May-24 Tue	###	###	###	###	4,345,542	0	###	###	0.0
2016-May-23 Mon	###	###	11.945	###			32.1	32.1	0.0
2016-May-20 Fri	###	###	###	###			24.0	24.0	0.0
2016-May-19 Thu	12.29	###	###	###			34.0	34.0	0.0
2016-May-18 Wed	###	###	###	###	5,674,177	0	39.5	39.5	0.0
2016-May-17 Tue	###	12.46	###	12.4			###	###	0.9
2016-May-16 Mon	12.2	12.385	12.2	###			78.5	78.5	0.0
2016-May-13 Fri	12.24	12.29	12.155	###	4,581,258	55,994,425	33.6	33.6	0.0
2016-May-12 Thu	###	12.355	###	12.21			21.8	21.8	0.9
2016-May-11 Wed	12.43	12.58	###	12.43			###	###	0.9
2016-May-10 Tue	12.43	12.43	12.29	###			###	###	0.0
2016-May-09 Mon	###	###	12.22	###	5,786,554	35,355,844	###	###	0.0
2016-May-06 Fri	###	12.48	###	12.45			###	###	###
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	###	12.21	###	###	5,076,422	30,991,556	###	###	0.0
2016-May-03 Tue	11.81	###	11.77	###	4,820,179	28,366,753	76.5	76.5	0.0
2016-May-02 Mon	###	11.76	###	11.75			76.5	76.5	###
2016-Apr-29 Fri	###	###	###	11.58	6,094,645	0	###	###	0.8
2016-Apr-28 Thu	11.57	###	11.55	11.59			###	###	0.8
2016-Apr-27 Wed	11.59	11.59	11.425	11.53	4,400,882	50,643,149	###	###	###
2016-Apr-26 Tue	11.55	11.55	11.4	11.49	5,012,087	###	36.2	36.2	###
2016-Apr-22 Fri	11.44	11.49	###	11.4			###	###	0.8
2016-Apr-21 Thu	###	###	11.445	11.47			###	###	###
2016-Apr-20 Wed	11.41	11.46	###	11.45			###	###	0.8
2016-Apr-19 Tue	11.41	11.5	11.24	###			27.9	27.9	0.0
2016-Apr-18 Mon	###	###	###	11.59	5,114,082	0	84.1	84.1	0.8
2016-Apr-15 Fri	###	###	###	11.29			###	###	###
2016-Apr-14 Thu	11.29	11.29	###	###	4,431,682	25,016,844	18.4	18.4	0.0
2016-Apr-13 Wed	11.2	11.25	###	11.24			###	###	0.8
2016-Apr-12 Tue	###	###	###	###			73.9	73.9	0.0
2016-Apr-11 Mon	###	11.25	###	###			###	###	0.0
2016-Apr-08 Fri	11.2	11.225	###	11.2	5,542,543	31,107,522	###	###	0.8
2016-Apr-07 Thu	###	###	###	###	3,608,155	0	###	###	0.0
2016-Apr-06 Wed	###	###	###	###	5,533,176	0	###	###	0.0
2016-Apr-05 Tue	###	11.25	###	###			35.8	35.8	0.0
2016-Apr-04 Mon	###	11.43	###	11.25	3,581,987	20,471,055	74.9	74.9	###
2016-Apr-01 Fri	11.22	11.25	###	###			###	###	0.0
2016-Mar-31 Thu	###	11.41	11.28	###			###	###	0.0
2016-Mar-30 Wed	11.2	11.28	###	11.24	4,019,056	22,667,475	###	###	0.8
2016-Mar-29 Tue	11.4	11.4	###	###	3,367,421	###	20.6	20.6	0.0
2016-Mar-24 Thu	###	###	###	11.26	5,841,828	0	###	###	0.8
2016-Mar-23 Wed	###	11.2	###	###			76.4	76.4	0.0
2016-Mar-22 Tue	###	###	###	###			###	###	0.0
2016-Mar-21 Mon	###	###	###	###			73.7	73.7	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	###	5,436,970	0	###	###	0.0
2016-Mar-16 Wed	###	###	###	###	2,643,686	0	66.9	66.9	0.0
2016-Mar-15 Tue	11.24	11.24	###	###	2,962,320	###			0.0
2016-Mar-14 Mon	11.28	###	###	11.23			###	###	0.8
2016-Mar-11 Fri	###	11.23	###	11.22	3,529,359	19,817,350	###	###	###
2016-Mar-10 Thu	11.27	11.29	10.985	###			20.9	20.9	0.0
2016-Mar-09 Wed	###	###	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	###			###	###	0.0
2016-Mar-07 Mon	###	###	10.86	###			26.8	26.8	0.0
2016-Mar-04 Fri	###	###	###	###	5,378,175	0	25.1	25.1	0.0
2016-Mar-03 Thu	###	###	###	11.22	5,935,685	0	21.9	21.9	###
2016-Mar-02 Wed	11.45	11.47	11.29	###	4,094,771	###	###	###	0.0
2016-Mar-01 Tue	###	11.5	###	11.41	3,963,648	22,790,976	###	###	###
2016-Feb-29 Mon	###	11.47	###	###			71.7	71.7	0.0
2016-Feb-26 Fri	11.26	###	11.24	###	3,466,171	19,479,881	73.7	73.7	0.0
2016-Feb-25 Thu	###	###	11.21	###			75.9	75.9	0.0
2016-Feb-24 Wed	###	11.27	###	11.23	3,640,059	###	###	###	0.8
2016-Feb-23 Tue	11.21	###	###	11.2			35.9	35.9	0.8
2016-Feb-22 Mon	###	###	###	###			85.9	85.9	0.0
2016-Feb-19 Fri	###	###	###	###			###	###	0.0
2016-Feb-18 Thu	###	###	###	###	6,214,044	0	###	###	0.0
2016-Feb-17 Wed	10.8	###	10.79	10.85			74.2	74.2	0.8
2016-Feb-16 Tue	10.81	###	10.7	###			72.5	72.5	0.0
2016-Feb-15 Mon	10.7	10.81	###	10.81			###	###	0.8
2016-Feb-12 Fri	10.71	10.78	###	10.74	4,318,746	23,278,040	###	###	0.8
2016-Feb-11 Thu	###	###	10.58	10.83	3,706,185	###	79.1	79.1	###
2016-Feb-10 Wed	10.82	10.83	###	10.75	4,671,841	###	###	###	0.8
2016-Feb-09 Tue	10.75	10.83	###	10.8			###	###	###
2016-Feb-08 Mon	10.76	###	10.73	10.86			76.6	76.6	0.8
2016-Feb-05 Fri	10.8	10.87	10.71	10.85	3,678,149	39,687,227	###	###	0.8
2016-Feb-04 Thu	10.8	###	10.8	10.86	3,391,856	18,316,022	72.3	72.3	0.8
2016-Feb-03 Wed	10.72	10.86	10.72	10.77			79.3	79.3	###
2016-Feb-02 Tue	###	10.945	10.81	10.87	4,762,651	###	35.9	35.9	###
2016-Feb-01 Mon	###	###	10.86	###			77.0	77.0	0.0
2016-Jan-29 Fri	10.82	10.84	###	10.78	5,153,254	###	30.5	30.5	0.8
2016-Jan-28 Thu	10.8	10.89	###	10.82			###	###	0.8
2016-Jan-27 Wed	10.71	10.85	10.7	10.83			83.7	83.7	###
2016-Jan-25 Mon	###	10.79	###	10.74	4,520,689	###	74.8	74.8	0.8
2016-Jan-22 Fri	10.55	###	10.5	10.58	3,268,050	###	###	###	0.8
2016-Jan-21 Thu	10.59	###	10.47	10.59	6,373,723	###	###	###	###
2016-Jan-20 Wed	10.2	10.48	10.2	10.42			###	###	0.7
2016-Jan-19 Tue	###	###	###	10.29			###	###	###
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	10.24	###	###	4,082,954	20,904,724	###	###	0.0
2016-Jan-14 Thu	###	###	###	###			###	###	0.0
2016-Jan-13 Wed	###	10.29	###	10.21	5,107,442	26,277,789	###	###	###
2016-Jan-12 Tue	###	10.28	###	10.24	6,131,828	###	86.0	86.0	###
2016-Jan-11 Mon	###	###	###	###			80.9	80.9	0.0
2016-Jan-08 Fri	###	10.26	###	###	3,608,721	###	###	###	0.0
2016-Jan-07 Thu	###	10.41	###	###			34.5	34.5	0.0
2016-Jan-06 Wed	10.27	###	10.22	###	4,909,649	###	83.4	83.4	0.0
2016-Jan-05 Tue	###	10.43	###	###			###	###	0.0
2016-Jan-04 Mon	10.52	###	10.43	10.48	3,028,147	15,791,786	###	###	0.7
2015-Dec-31 Thu	10.45	###	10.45	10.47			74.5	74.5	0.7
2015-Dec-30 Wed	10.53	10.54	10.43	10.49			###	###	###
2015-Dec-29 Tue	###	10.4	10.245	10.4	3,138,229	###	###	###	0.7
2015-Dec-24 Thu	10.49	10.49	###	10.46	1,394,920	7,316,355	###	###	0.7
2015-Dec-23 Wed	10.5	10.53	###	###	1,967,540	###	###	###	0.0
2015-Dec-22 Tue	10.55	10.55	###	10.46			###	###	0.7
2015-Dec-21 Mon	10.22	10.375	10.21	###			82.1	82.1	0.0
2015-Dec-18 Fri	###	###	###	10.26			###	###	0.7
2015-Dec-17 Thu	###	10.225	###	###	9,026,225	46,146,575	###	###	0.0
2015-Dec-16 Wed	###	###	###	###	11,043,920	0	23.0	23.0	0.0
2015-Dec-15 Tue	###	###	9.86	9.87	4,807,179	###	28.5	28.5	###
2015-Dec-14 Mon	###	###	9.87	###	4,794,680	23,661,745	###	###	0.0
2015-Dec-11 Fri	###	###	###	###	4,187,945	0	###	###	0.0
2015-Dec-10 Thu	###	###	###	###	5,582,620	0	###	###	0.0
2015-Dec-09 Wed	###	###	###	###			###	###	0.0
2015-Dec-08 Tue	###	10.25	###	10.21			91.7	91.7	###
2015-Dec-07 Mon	###	###	###	###			80.7	80.7	0.0
2015-Dec-04 Fri	###	###	9.83	###	7,745,653	38,069,884	###	###	0.0
2015-Dec-03 Thu	###	###	###	###	7,632,723	0	67.1	67.1	0.0
2015-Dec-02 Wed	###	###	###	###	4,306,840	0	18.8	18.8	0.0
2015-Dec-01 Tue	###	10.42	10.23	10.29			###	###	###
2015-Nov-30 Mon	10.51	10.51	10.27	###			###	###	0.0
2015-Nov-27 Fri	###	###	###	10.51	8,255,745	0	33.0	33.0	###
2015-Nov-26 Thu	###	###	###	###	0				0.0
2015-Nov-25 Wed	###	###	###	###	0				0.0
2015-Nov-24 Tue	###	###	###	###	0				0.0
2015-Nov-23 Mon	###	10.41	10.225	###	4,024,479	###	###	###	0.0
2015-Nov-20 Fri	###	10.42	10.28	###	3,638,050	###	###	###	0.0
2015-Nov-19 Thu	10.26	###	###	###			###	###	0.0
2015-Nov-18 Wed	###	10.24	###	10.2			71.3	71.3	0.7
2015-Nov-17 Tue	###	###	###	###	3,481,971	0	###	###	0.0
2015-Nov-16 Mon	###	###	###	###	3,323,744	0	67.7	67.7	0.0
2015-Nov-13 Fri	###	###	9.975	###	3,780,655	###	83.1	83.1	0.0
2015-Nov-12 Thu	###	10.24	10.085	###			76.3	76.3	0.0
2015-Nov-11 Wed	###	###	###	###	2,834,841	0	83.0	83.0	0.0
2015-Nov-10 Tue	###	###	###	###	7,038,487	0	###	###	0.0
2015-Nov-09 Mon	10.28	###	###	###	5,708,744	0	31.2	31.2	0.0
2015-Nov-06 Fri	###	10.5	###	###	3,307,645	###	###	###	0.0
2015-Nov-05 Thu	10.43	10.49	10.275	###			###	###	0.0
2015-Nov-04 Wed	10.55	###	10.42	10.5	3,388,570	17,654,449	###	###	0.8
2015-Nov-03 Tue	10.5	10.53	###	10.47			29.6	29.6	0.7
2015-Nov-02 Mon	10.56	###	###	10.46	3,342,279	0	35.7	35.7	0.7
2015-Oct-30 Fri	10.45	10.51	###	10.44	4,785,355	25,147,040	###	###	0.7
2015-Oct-29 Thu	10.53	10.53	###	###			###	###	0.0
2015-Oct-28 Wed	10.4	10.51	###	10.44			###	###	0.7
2015-Oct-27 Tue	###	###	10.25	###	3,109,047	###	###	###	0.0
2015-Oct-26 Mon	###	###	10.23	10.25	5,951,746	30,443,180	###	###	0.7
2015-Oct-23 Fri	###	10.43	###	###			66.7	66.7	0.0
2015-Oct-22 Thu	###	###	###	###	2,505,354	0	###	###	0.0
2015-Oct-21 Wed	###	10.21	###	10.21	2,941,973	15,018,772	68.9	68.9	###
2015-Oct-20 Tue	###	10.28	###	10.21	4,101,778	###	82.6	82.6	###
2015-Oct-19 Mon	###	10.2	###	###	3,286,351	###	36.0	36.0	0.0
2015-Oct-16 Fri	###	###	###	###			74.5	74.5	0.0
2015-Oct-15 Thu	###	###	###	###	10,989,389	0	###	###	0.0
2015-Oct-14 Wed	###	###	###	###	3,266,340	0	###	###	0.0
2015-Oct-13 Tue	###	10.125	9.84	###	4,906,675	48,980,883	85.6	85.6	0.0
2015-Oct-12 Mon	###	###	9.8	9.81			15.0	15.0	###
2015-Oct-09 Fri	###	###	9.79	9.86	3,612,374	17,682,570	###	###	0.7
2015-Oct-08 Thu	###	###	9.75	9.76			11.5	11.5	0.7
2015-Oct-07 Wed	###	###	###	###	5,280,047	0	###	###	0.0
2015-Oct-06 Tue	###	###	###	###	3,002,827	0	21.0	21.0	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	###	9.89	###			###	###	0.0
2015-Oct-01 Thu	9.85	###	9.82	###			###	###	0.0
2015-Sep-30 Wed	9.85	###	9.85	###			###	###	0.0
2015-Sep-29 Tue	###	###	9.89	9.89	5,485,829	27,127,424	30.5	30.5	###
2015-Sep-28 Mon	###	10.29	###	10.26			76.3	76.3	0.7
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	9.84	###	9.82	###	5,948,873	###	73.4	73.4	0.0
2015-Sep-23 Wed	9.7	9.8	###	9.73			77.4	77.4	###
2015-Sep-22 Tue	###	9.78	###	9.78	3,528,787	###	84.5	84.5	0.7
2015-Sep-21 Mon	###	###	9.52	9.56	3,554,572	###	30.8	30.8	0.7
2015-Sep-18 Fri	9.55	9.83	9.55	9.74	4,393,823	42,576,144	82.7	82.7	0.7
2015-Sep-17 Thu	9.83	9.83	###	###			###	###	0.0
2015-Sep-16 Wed	9.55	9.7	9.51	###	4,205,455	###	79.1	79.1	0.0
2015-Sep-15 Tue	###	###	9.46	9.51			26.7	26.7	###
2015-Sep-14 Mon	9.7	9.71	###	###	3,312,873	###	###	###	0.0
2015-Sep-11 Fri	###	###	9.52	9.59			31.5	31.5	0.7
2015-Sep-10 Thu	###	9.745	9.57	###			80.4	80.4	0.0
2015-Sep-09 Wed	###	9.76	###	9.75			71.0	71.0	###
2015-Sep-08 Tue	###	###	9.5	###			64.6	64.6	0.0
2015-Sep-07 Mon	9.56	###	9.52	9.57	3,014,752	###	72.5	72.5	###
2015-Sep-04 Fri	9.45	9.58	9.45	9.55			###	###	0.7
2015-Sep-03 Thu	9.84	9.84	9.46	9.46	4,971,973	###	###	###	0.7
2015-Sep-02 Wed	9.56	9.7	9.485	9.7			78.3	78.3	0.7
2015-Sep-01 Tue	###	###	9.51	9.55	5,620,726	26,726,552	36.3	36.3	0.7
2015-Aug-31 Mon	9.45	###	9.45	###			86.8	86.8	0.0
2015-Aug-28 Fri	9.56	###	9.5	9.56			69.3	69.3	0.7
2015-Aug-27 Thu	9.58	###	9.55	9.57	5,607,356	26,775,124	###	###	###
2015-Aug-26 Wed	9.45	###	9.44	9.58	5,723,022	###	67.5	67.5	0.7
2015-Aug-25 Tue	###	###	###	###	7,948,922	0	###	###	0.0
2015-Aug-24 Mon	9.55	9.56	###	9.4			44.9	44.9	###
2015-Aug-21 Fri	###	9.725	###	###	5,405,477	###	73.9	73.9	0.0
2015-Aug-20 Thu	9.73	9.8	###	9.77	4,485,084	###	###	###	0.7
2015-Aug-19 Wed	###	9.755	###	9.73			###	###	###
2015-Aug-18 Tue	###	###	9.71	9.71			###	###	###
2015-Aug-17 Mon	9.78	9.88	9.775	9.8			78.1	78.1	0.7
2015-Aug-14 Fri	9.82	9.89	9.76	9.77			28.5	28.5	0.7
2015-Aug-13 Thu	9.84	###	9.82	9.83	3,946,345	19,376,553	###	###	0.7
2015-Aug-12 Wed	###	###	9.82	9.84			35.5	35.5	0.7
2015-Aug-11 Tue	10.21	10.21	9.84	###			19.3	19.3	0.0
2015-Aug-10 Mon	###	###	###	###			###	###	0.0
2015-Aug-07 Fri	###	###	###	###	3,606,546	0	###	###	0.0
2015-Aug-06 Thu	10.2	10.2	###	###			20.4	20.4	0.0
2015-Aug-05 Wed	###	###	10.045	###	4,772,353	23,969,142	###	###	0.0
2015-Aug-04 Tue	###	10.22	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###	3,525,846	0	###	###	0.0
2015-Jul-31 Fri	###	###	9.88	###	5,989,179	29,586,544	###	###	0.0
2015-Jul-30 Thu	9.85	9.89	9.78	9.89	2,905,545	###	72.2	72.2	###
2015-Jul-29 Wed	###	###	9.84	###			###	###	0.0
2015-Jul-28 Tue	###	9.83	###	9.83	5,910,657	29,050,879	###	###	0.7
2015-Jul-27 Mon	###	###	9.77	9.8			18.5	18.5	0.7
2015-Jul-24 Fri	9.83	###	9.78	9.89			79.6	79.6	###
2015-Jul-23 Thu	9.81	9.89	9.79	9.83	2,422,358	###	73.6	73.6	0.7
2015-Jul-22 Wed	###	###	9.81	9.81	3,378,477	16,571,429	###	###	###
2015-Jul-21 Tue	###	###	###	###	3,373,755	0	25.8	25.8	0.0
2015-Jul-20 Mon	###	###	9.84	###			33.1	33.1	0.0
2015-Jul-17 Fri	###	###	9.87	###			###	###	0.0
2015-Jul-16 Thu	###	###	9.84	###	4,830,754	###	###	###	0.0
2015-Jul-15 Wed	9.82	9.84	9.73	9.8	3,366,754	32,943,687	###	###	0.7
2015-Jul-14 Tue	9.81	9.81	9.655	9.71	2,899,681	28,221,145	###	###	###
2015-Jul-13 Mon	9.57	9.82	9.52	###	2,491,586	###	###	###	0.0
2015-Jul-10 Fri	9.72	9.79	###	###	3,057,526	14,966,589	###	###	0.0
2015-Jul-09 Thu	###	9.78	9.58	###	3,248,628	###	68.0	68.0	0.0
2015-Jul-08 Wed	9.8	9.87	9.7	9.72	3,728,384	###	37.5	37.5	0.7
2015-Jul-07 Tue	9.81	###	9.81	9.87			###	###	###
2015-Jul-06 Mon	###	9.83	9.59	9.72			###	###	0.7
2015-Jul-03 Fri	###	###	###	9.85			34.4	34.4	###
2015-Jul-02 Thu	9.7	9.875	###	9.86			###	###	0.7
2015-Jul-01 Wed	###	9.72	###	9.72	8,113,972	###	###	###	0.7
2015-Jun-30 Tue	9.27	###	###	###	6,566,129	0	###	###	0.0
2015-Jun-29 Mon	9.46	9.46	9.2	9.22			22.9	22.9	0.7
2015-Jun-26 Fri	###	###	9.49	9.53	6,272,157	29,761,384	29.1	29.1	###
2015-Jun-25 Thu	###	###	###	###			###	###	0.0
2015-Jun-24 Wed	###	###	###	###			###	###	0.0
2015-Jun-23 Tue	###	10.21	###	###	5,196,727	###	###	###	0.0
2015-Jun-22 Mon	###	###	###	###	3,091,553	0	###	###	0.0
2015-Jun-19 Fri	###	###	###	###			78.4	78.4	0.0
2015-Jun-18 Thu	###	###	9.87	###			32.2	32.2	0.0
2015-Jun-17 Wed	###	###	###	###			27.5	27.5	0.0
2015-Jun-16 Tue	###	###	###	###	3,818,471	0	28.4	28.4	0.0
2015-Jun-15 Mon	9.82	###	9.8	###			###	###	0.0
2015-Jun-12 Fri	9.8	###	9.79	9.88			###	###	0.7
2015-Jun-11 Thu	9.8	9.83	###	9.8	6,054,323	###	###	###	0.7
2015-Jun-10 Wed	###	###	9.78	9.83			###	###	0.7
2015-Jun-09 Tue	###	###	###	###			35.2	35.2	0.0
2015-Jun-05 Fri	9.89	###	9.84	###	3,017,322	14,845,224	###	###	0.0
2015-Jun-04 Thu	###	###	9.8	9.81			###	###	###
2015-Jun-03 Wed	###	###	9.925	###	6,499,525	###	84.0	84.0	0.0
2015-Jun-02 Tue	###	###	###	###	5,217,576	0	15.8	15.8	0.0
2015-Jun-01 Mon	###	10.24	###	###			###	###	0.0
2015-May-29 Fri	10.25	###	###	###	13,681,324	0	22.6	22.6	0.0
2015-May-28 Thu	10.25	10.28	###	###	6,480,348	33,308,988	22.0	22.0	0.0
2015-May-27 Wed	10.43	10.46	10.23	10.25	7,160,789	###	###	###	0.7
2015-May-26 Tue	10.53	10.57	10.46	10.5			24.0	24.0	0.8
2015-May-25 Mon	###	10.59	10.26	10.49	4,020,259	###	85.0	85.0	###
2015-May-22 Fri	###	10.385	###	10.25	2,987,158	###	###	###	0.7
2015-May-21 Thu	###	###	10.23	###			###	###	0.0
2015-May-20 Wed	###	10.225	###	10.22	4,281,881	###	89.3	89.3	0.7
2015-May-19 Tue	###	###	###	###			26.2	26.2	0.0
2015-May-18 Mon	###	###	###	###			###	###	0.0
2015-May-15 Fri	###	###	###	###			82.2	82.2	0.0
2015-May-14 Thu	9.7	9.85	###	9.81			79.1	79.1	###
2015-May-13 Wed	9.84	9.89	9.73	9.83	5,431,186	###	###	###	0.7
2015-May-12 Tue	9.7	9.77	###	9.76			73.0	73.0	0.7
2015-May-11 Mon	9.88	###	9.72	9.75	4,075,559	###	###	###	###
2015-May-08 Fri	9.78	9.82	9.73	9.74			###	###	0.7
2015-May-07 Thu	9.82	###	###	9.71			22.0	22.0	###
2015-May-06 Wed	###	10.2	###	###			23.3	23.3	0.0
2015-May-05 Tue	10.25	10.42	###	10.29			###	###	###
2015-May-04 Mon	###	10.2	###	###	4,629,478	###	74.9	74.9	0.0
2015-May-01 Fri	###	###	9.86	###	3,512,258	###	###	###	0.0
2015-Apr-30 Thu	9.85	###	9.7	###			###	###	0.0
2015-Apr-29 Wed	###	###	9.82	9.83			27.2	27.2	0.7
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	###	###	2,224,288	0	27.8	27.8	0.0
2015-Apr-24 Fri	###	###	9.87	###			###	###	0.0
2015-Apr-23 Thu	9.8	9.85	9.72	9.82	2,751,673	26,925,120	74.3	74.3	###
2015-Apr-22 Wed	9.88	###	9.775	9.83			29.7	29.7	0.7
2015-Apr-21 Tue	9.83	9.87	9.73	9.81	2,379,682	23,320,883	###	###	###
2015-Apr-20 Mon	9.72	9.78	###	9.73			76.0	76.0	###
2015-Apr-17 Fri	9.89	###	9.77	9.77			25.8	25.8	0.7
2015-Apr-16 Thu	###	###	9.87	###			22.3	22.3	0.0
2015-Apr-15 Wed	###	###	9.87	###	3,364,070	16,601,685	###	###	0.0
2015-Apr-14 Tue	9.89	###	###	###			73.4	73.4	0.0
2015-Apr-13 Mon	9.79	9.84	9.73	9.8	1,866,372	18,262,450	###	###	0.7
2015-Apr-10 Fri	9.8	9.8	9.725	9.78	2,835,078	27,677,448	28.0	28.0	0.7
2015-Apr-09 Thu	9.77	9.77	###	###	2,467,074	12,051,656	21.0	21.0	0.0
2015-Apr-08 Wed	###	9.72	9.58	###	2,964,922	###	73.7	73.7	0.0
2015-Apr-07 Tue	###	9.74	9.56	9.58	5,022,348	48,465,658	###	###	0.7
2015-Apr-02 Thu	###	###	9.48	9.53	3,164,673	15,000,550	20.2	20.2	###
2015-Apr-01 Wed	9.42	9.59	9.41	9.53	5,573,755	52,950,672	###	###	###
2015-Mar-31 Tue	9.75	9.82	9.5	9.53	17,198,181	166,134,428	###	###	###
2015-Mar-30 Mon	9.56	9.655	9.55	###	4,234,553	###	82.8	82.8	0.0
2015-Mar-27 Fri	9.5	###	9.445	###			83.2	83.2	0.0
2015-Mar-26 Thu	9.54	9.56	9.42	9.43			###	###	###
2015-Mar-25 Wed	###	9.7	9.54	9.59			25.5	25.5	0.7
2015-Mar-24 Tue	9.59	###	9.53	9.58			28.1	28.1	0.7
2015-Mar-23 Mon	###	###	9.45	9.52			###	###	###
2015-Mar-20 Fri	###	###	9.53	9.57			24.8	24.8	###
2015-Mar-19 Thu	###	###	9.53	9.58	7,241,542	34,505,947	25.1	25.1	0.7
2015-Mar-18 Wed	###	9.42	9.24	9.42	5,671,624	52,916,251	82.4	82.4	0.7
2015-Mar-17 Tue	9.2	###	###	###			82.3	82.3	0.0
2015-Mar-16 Mon	###	###	9.055	###	1,841,846	8,338,957	72.5	72.5	0.0
2015-Mar-13 Fri	9.28	9.29	###	###			###	###	0.0
2015-Mar-12 Thu	9.24	###	###	9.24			64.4	64.4	###
2015-Mar-11 Wed	###	9.255	###	###			82.0	82.0	0.0
2015-Mar-10 Tue	###	###	###	###			75.4	75.4	0.0
2015-Mar-09 Mon	###	###	9	###			13.0	13.0	0.0
2015-Mar-06 Fri	###	9.43	9.29	###			###	###	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###	5,114,859	0	###	###	0.0
2015-Mar-03 Tue	9.24	###	###	9.25			78.9	78.9	###
2015-Mar-02 Mon	###	9.24	###	###	2,937,420	13,570,880	###	###	0.0
2015-Feb-27 Fri	###	###	###	###			81.6	81.6	0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	9.25	9.27	###	###	4,862,342	22,536,955	###	###	0.0
2015-Feb-24 Tue	9.24	###	###	###	4,173,377	0	28.7	28.7	0.0
2015-Feb-23 Mon	9.24	9.275	###	9.22	2,876,342	###	###	###	0.7
2015-Feb-20 Fri	###	###	###	9.2			###	###	0.7
2015-Feb-19 Thu	###	###	9.28	9.28	4,275,584	###	###	###	0.7
2015-Feb-18 Wed	9.43	9.44	###	###	3,997,971	18,870,423	20.5	20.5	0.0
2015-Feb-17 Tue	###	###	9.275	###	2,528,380	###	###	###	0.0
2015-Feb-16 Mon	###	###	9.29	###			25.4	25.4	0.0
2015-Feb-13 Fri	9.4	9.43	###	###			###	###	0.0
2015-Feb-12 Thu	9.45	9.45	9.23	9.23	7,284,488	###	15.1	15.1	###
2015-Feb-11 Wed	###	###	9.29	###	5,497,383	25,535,344	###	###	0.0
2015-Feb-10 Tue	9.26	9.29	###	9.26			72.8	72.8	###
2015-Feb-09 Mon	9.27	###	9.21	9.22	7,305,857	33,643,471	###	###	0.7
2015-Feb-06 Fri	###	###	9.26	###			###	###	0.0
2015-Feb-05 Thu	###	###	9.255	###	4,032,127	###	###	###	0.0
2015-Feb-04 Wed	###	###	9.225	9.28	4,629,182	###	25.3	25.3	0.7
2015-Feb-03 Tue	###	###	###	9.24			15.8	15.8	###
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	9.25	9.27	9.2	9.21			29.6	29.6	0.7
2015-Jan-29 Thu	9.2	9.25	###	9.21	3,952,749	###	66.1	66.1	0.7
2015-Jan-28 Wed	###	###	9.22	9.23			###	###	###
2015-Jan-27 Tue	###	###	9.24	9.27			29.4	29.4	0.7
2015-Jan-23 Fri	###	###	9.21	9.24			###	###	###
2015-Jan-22 Thu	###	###	9.21	9.27			###	###	0.7
2015-Jan-21 Wed	###	9.26	###	9.26			###	###	###
2015-Jan-20 Tue	###	###	###	###			79.7	79.7	0.0
2015-Jan-19 Mon	9	9	8.89	###	2,309,989	20,662,851	24.8	24.8	0.0
2015-Jan-16 Fri	###	###	###	###			###	###	0.0
2015-Jan-15 Thu	###	###	8.855	###			###	###	0.0
2015-Jan-14 Wed	8.85	8.87	8.78	8.83			###	###	###
2015-Jan-13 Tue	8.76	8.845	8.76	8.82			78.0	78.0	###
2015-Jan-12 Mon	8.82	8.85	8.77	8.8			30.1	30.1	0.6
2015-Jan-09 Fri	8.83	8.87	8.73	8.78	2,784,683	###	19.2	19.2	0.6
2015-Jan-08 Thu	8.72	8.83	8.71	8.81			###	###	###
2015-Jan-07 Wed	8.72	8.755	###	###			25.3	25.3	0.0
2015-Jan-06 Tue	8.74	8.82	###	8.76	4,212,024	18,575,025	###	###	0.6
2015-Jan-05 Mon	8.75	8.775	###	8.74			25.8	25.8	0.6
2015-Jan-02 Fri	###	###	###	###	1,623,024	0	64.9	64.9	0.0
2014-Dec-31 Wed	8.55	###	8.54	8.58			72.5	72.5	0.6
2014-Dec-30 Tue	8.79	8.83	###	###	2,840,445	###	18.0	18.0	0.0
2014-Dec-29 Mon	8.71	8.75	###	8.75	5,556,445	24,309,446	64.3	64.3	0.6
2014-Dec-24 Wed	###	###	8.77	8.83			20.6	20.6	###
2014-Dec-23 Tue	###	###	8.83	8.83			###	###	###
2014-Dec-22 Mon	8.81	8.945	8.79	###			71.8	71.8	0.0
2014-Dec-19 Fri	8.7	8.83	###	8.75			67.2	67.2	0.6
2014-Dec-18 Thu	###	8.84	###	###			###	###	0.0
2014-Dec-17 Wed	8.72	8.76	8.645	8.7	4,118,755	###	25.7	25.7	###
2014-Dec-16 Tue	8.71	8.74	###	###			###	###	0.0
2014-Dec-15 Mon	8.75	8.845	8.675	8.7			29.8	29.8	###
2014-Dec-12 Fri	###	8.74	8.59	###			77.4	77.4	0.0
2014-Dec-11 Thu	8.5	8.71	8.5	###	5,721,049	49,229,626	###	###	0.0
2014-Dec-10 Wed	###	###	8.45	8.54	4,769,674	20,151,872	###	###	###
2014-Dec-09 Tue	###	###	8.56	8.57	5,981,678	25,601,581	43.7	43.7	0.6
2014-Dec-08 Mon	8.7	8.72	8.57	8.57			###	###	0.6
2014-Dec-05 Fri	###	8.74	###	###	3,806,047	16,632,425	###	###	0.0
2014-Dec-04 Thu	8.54	###	8.52	###	3,852,128	###	77.7	77.7	0.0
2014-Dec-03 Wed	8.41	8.51	8.41	8.47			###	###	###
2014-Dec-02 Tue	8.4	8.55	###	8.5	5,419,079	###	79.4	79.4	0.6
2014-Dec-01 Mon	###	8.43	###	###			###	###	0.0
2014-Nov-28 Fri	###	8.43	###	###	6,073,780	25,600,982	###	###	0.0
2014-Nov-27 Thu	###	8.385	8.29	###			78.6	78.6	0.0
2014-Nov-26 Wed	###	8.28	###	8.27			###	###	###
2014-Nov-25 Tue	###	8.23	###	###	8,922,787	###	24.6	24.6	0.0
2014-Nov-24 Mon	###	8.22	###	###	2,706,982	###	###	###	0.0
2014-Nov-21 Fri	###	8.21	###	###			###	###	0.0
2014-Nov-20 Thu	###	8.27	###	8.23	3,911,588	###	85.6	85.6	0.6
2014-Nov-19 Wed	8.26	8.27	8.2	8.23			###	###	0.6
2014-Nov-18 Tue	8.21	8.24	###	###	3,692,381	###	###	###	0.0
2014-Nov-17 Mon	###	###	###	8.22	4,896,083	0	27.8	27.8	0.6
2014-Nov-14 Fri	###	###	8.26	8.29			###	###	0.6
2014-Nov-13 Thu	8.29	###	8.23	8.29	8,875,082	###	###	###	0.6
2014-Nov-12 Wed	###	###	8.26	8.27			33.6	33.6	###
2014-Nov-11 Tue	8.27	###	8.23	###	6,159,825	25,347,679	78.3	78.3	0.0
2014-Nov-10 Mon	8.21	8.26	8.2	8.23			72.9	72.9	0.6
2014-Nov-07 Fri	8.28	8.28	###	8.22			###	###	0.6
2014-Nov-06 Thu	8.26	###	###	8.21	6,897,175	0	35.0	35.0	###
2014-Nov-05 Wed	8.23	8.24	###	###	2,140,122	###	###	###	0.0
2014-Nov-04 Tue	###	###	8.155	8.2	4,663,356	###	77.1	77.1	0.6
2014-Nov-03 Mon	###	###	###	###	2,565,349	0	###	###	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	8.025	###	3,220,025	12,920,350	30.8	30.8	0.0
2014-Oct-29 Wed	###	###	###	###			25.2	25.2	0.0
2014-Oct-28 Tue	###	###	###	###			74.9	74.9	0.0
2014-Oct-27 Mon	###	###	8.085	###			26.1	26.1	0.0
2014-Oct-24 Fri	###	###	###	###			28.2	28.2	0.0
2014-Oct-23 Thu	8	###	###	###			###	###	0.0
2014-Oct-22 Wed	8	###	###	8	6,554,573	0	###	###	###
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###			26.5	26.5	0.0
2014-Oct-17 Fri	###	###	7.88	###			###	###	0.0
2014-Oct-16 Thu	7.79	7.89	7.76	7.88			###	###	0.6
2014-Oct-15 Wed	7.74	###	7.73	###	6,165,688	23,830,384	###	###	0.0
2014-Oct-14 Tue	7.7	7.75	###	7.71	3,616,745	14,014,886	61.8	61.8	###
2014-Oct-13 Mon	7.72	7.75	###	7.73	2,657,184	10,296,588	###	###	0.6
2014-Oct-10 Fri	7.78	7.84	7.75	7.76			###	###	0.6
2014-Oct-09 Thu	###	###	7.845	7.85	5,305,041	20,809,023	###	###	###
2014-Oct-08 Wed	7.76	7.87	7.73	7.84	4,572,172	35,662,941	81.0	81.0	0.6
2014-Oct-07 Tue	7.83	7.83	###	7.79	5,270,220	###	###	###	###
2014-Oct-06 Mon	7.8	7.84	7.76	7.79	1,174,986	###	35.8	35.8	###
2014-Oct-03 Fri	###	###	###	7.78			82.2	82.2	0.6
2014-Oct-02 Thu	###	###	###	7.73	3,748,077	0	78.6	78.6	0.6
2014-Oct-01 Wed	###	7.73	###	7.73	6,219,777	###	76.3	76.3	0.6
2014-Sep-30 Tue	###	7.72	###	7.72	5,242,385	###	77.8	77.8	###
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	7.7	###	###	4,805,279	18,500,324	###	###	0.0
2014-Sep-25 Thu	7.76	7.76	###	7.73			###	###	0.6
2014-Sep-24 Wed	###	7.725	###	7.7			###	###	0.6
2014-Sep-23 Tue	###	###	7.54	###	7,241,355	###	###	###	0.0
2014-Sep-22 Mon	7.7	7.7	###	###			39.5	39.5	0.0
2014-Sep-19 Fri	###	7.73	###	###	5,985,447	23,133,752	68.6	68.6	0.0
2014-Sep-18 Thu	###	###	7.59	###	6,172,384	###	###	###	0.0
2014-Sep-17 Wed	###	###	7.58	7.58	7,556,827	28,640,374	28.4	28.4	###
2014-Sep-16 Tue	7.74	7.77	###	###	8,052,487	###	###	###	0.0
2014-Sep-15 Mon	7.83	7.83	7.73	7.77	5,355,258	###	###	###	0.6
2014-Sep-12 Fri	###	###	7.81	7.84			23.2	23.2	0.6
2014-Sep-11 Thu	###	8	###	###	5,451,625	###	78.1	78.1	0.0
2014-Sep-10 Wed	###	###	###	###	6,084,081	0	###	###	0.0
2014-Sep-09 Tue	###	8.2	###	###			###	###	0.0
2014-Sep-08 Mon	###	###	###	###			80.3	80.3	0.0
2014-Sep-05 Fri	8.25	8.27	###	###	3,679,329	15,214,025	###	###	0.0
2014-Sep-04 Thu	8.29	###	8.22	8.24			###	###	0.6
2014-Sep-03 Wed	8.22	8.29	8.2	8.27	3,958,248	32,635,754	77.6	77.6	###
2014-Sep-02 Tue	###	8.2	###	###	2,877,072	###	68.4	68.4	0.0
2014-Sep-01 Mon	###	###	###	###			74.7	74.7	0.0
2014-Aug-29 Fri	###	###	###	###	7,351,321	0	###	###	0.0
2014-Aug-28 Thu	###	###	8	###			###	###	0.0
2014-Aug-27 Wed	###	8.055	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	###	###	7,327,529	0	35.7	35.7	0.0
2014-Aug-25 Mon	###	###	8	###			###	###	0.0
2014-Aug-22 Fri	###	###	8	8			25.9	25.9	###
2014-Aug-21 Thu	###	###	###	###	7,046,258	0	19.0	19.0	0.0
2014-Aug-20 Wed	###	###	8	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	5,113,854	0	71.3	71.3	0.0
2014-Aug-18 Mon	###	###	###	###	2,800,673	0	69.3	69.3	0.0
2014-Aug-15 Fri	###	###	7.88	###	3,316,256	13,066,048	67.8	67.8	0.0
2014-Aug-14 Thu	###	###	7.84	7.88	5,021,672	19,684,954	###	###	0.6
2014-Aug-13 Wed	7.85	###	7.83	7.89			76.8	76.8	###
2014-Aug-12 Tue	7.75	###	7.74	7.89			###	###	###
2014-Aug-11 Mon	7.73	7.75	###	7.71	4,480,824	###	34.0	34.0	###
2014-Aug-08 Fri	7.75	7.77	###	###	4,790,651	18,611,679	###	###	0.0
2014-Aug-07 Thu	7.72	7.845	7.71	7.74	5,576,444	###	73.8	73.8	0.6
2014-Aug-06 Wed	###	7.73	7.625	7.71			83.8	83.8	###
2014-Aug-05 Tue	###	###	7.58	7.58			###	###	###
2014-Aug-04 Mon	###	###	###	###	2,728,959	0	###	###	0.0
2014-Aug-01 Fri	7.7	7.73	###	###			31.7	31.7	0.0
2014-Jul-31 Thu	7.8	###	7.72	7.78	7,148,174	27,591,951	###	###	0.6
2014-Jul-30 Wed	7.81	7.89	7.785	7.89			###	###	###
2014-Jul-29 Tue	7.79	7.825	7.75	7.79			###	###	###
2014-Jul-28 Mon	7.7	7.77	7.7	7.74			77.1	77.1	0.6
2014-Jul-25 Fri	7.79	7.8	7.7	7.73	3,214,283	###	21.9	21.9	0.6
2014-Jul-24 Thu	7.78	7.84	7.74	7.75	2,117,083	16,492,076	###	###	###
2014-Jul-23 Wed	7.79	7.81	7.72	7.77			###	###	0.6
2014-Jul-22 Tue	7.74	7.79	7.73	7.78	3,815,654	29,609,475	###	###	0.6
2014-Jul-21 Mon	7.78	7.78	7.72	7.74	3,143,986	###	###	###	0.6
2014-Jul-18 Fri	7.71	7.73	###	###			###	###	0.0
2014-Jul-17 Thu	7.78	7.885	7.7	7.7	5,196,050	###	23.7	23.7	0.6
2014-Jul-16 Wed	7.74	7.78	7.71	7.74			69.6	69.6	0.6
2014-Jul-15 Tue	7.74	7.745	###	7.71			###	###	###
2014-Jul-14 Mon	7.72	7.74	7.685	7.71	2,425,873	18,709,545	###	###	###
2014-Jul-11 Fri	7.56	###	7.56	###	3,383,684	12,790,325	###	###	0.0
2014-Jul-10 Thu	###	7.7	7.56	7.58	7,314,776	55,811,740	###	###	###
2014-Jul-09 Wed	###	###	7.51	7.55			23.4	23.4	###
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###	3,518,888	0	76.5	76.5	0.0
2014-Jul-04 Fri	7.72	7.72	###	###			###	###	0.0
2014-Jul-03 Thu	7.8	7.82	7.74	7.74	11,079,076	###	18.5	18.5	0.6
2014-Jul-02 Wed	7.75	7.8	7.72	7.79	6,691,573	###	###	###	###
2014-Jul-01 Tue	7.49	###	7.48	###			82.4	82.4	0.0
2014-Jun-30 Mon	7.44	7.45	###	###			###	###	0.0
2014-Jun-27 Fri	7.56	7.58	7.46	7.46			###	###	0.5
2014-Jun-26 Thu	###	###	7.51	###	7,856,689	###	61.9	61.9	0.0
2014-Jun-25 Wed	###	7.72	7.58	7.72			###	###	###
2014-Jun-24 Tue	###	###	7.57	###	4,060,479	###	81.2	81.2	0.0
2014-Jun-23 Mon	7.72	7.72	7.59	###			21.0	21.0	0.0
2014-Jun-20 Fri	###	7.7	###	###			###	###	0.0
2014-Jun-19 Thu	7.55	###	7.52	###	9,847,285	###	76.7	76.7	0.0
2014-Jun-18 Wed	7.75	7.75	###	###	9,126,229	###	20.3	20.3	0.0
2014-Jun-17 Tue	###	7.77	###	7.76	6,143,147	23,866,126	82.1	82.1	0.6
2014-Jun-16 Mon	###	###	###	###	5,269,955	0	###	###	0.0
2014-Jun-13 Fri	7.57	7.675	7.52	###	5,947,679	###	###	###	0.0
2014-Jun-12 Thu	###	###	###	###			75.8	75.8	0.0
2014-Jun-11 Wed	###	###	7.53	7.57			###	###	###
2014-Jun-10 Tue	###	###	7.555	7.59			###	###	0.5
2014-Jun-06 Fri	7.5	7.53	7.48	7.51			66.9	66.9	###
2014-Jun-05 Thu	7.49	7.52	7.47	7.49			###	###	###
2014-Jun-04 Wed	7.43	7.5	7.43	7.49			###	###	###
2014-Jun-03 Tue	7.58	7.58	7.445	7.48			###	###	0.5
2014-Jun-02 Mon	7.45	7.53	7.44	7.51			79.3	79.3	###
2014-May-30 Fri	7.5	7.5	7.41	7.43			###	###	###
2014-May-29 Thu	###	7.47	###	7.45			81.0	81.0	0.5
2014-May-28 Wed	###	###	7.27	###			25.1	25.1	0.0
2014-May-27 Tue	7.4	###	###	###	2,762,572	0	###	###	0.0
2014-May-26 Mon	7.44	7.44	###	###	2,127,447	###	22.6	22.6	0.0
2014-May-23 Fri	7.42	7.455	###	7.41	10,264,155	###	###	###	###
2014-May-22 Thu	###	7.48	###	###	6,455,844	24,144,856	67.7	67.7	0.0
2014-May-21 Wed	###	###	7.255	###	8,077,289	###	31.9	31.9	0.0
2014-May-20 Tue	7.29	###	7.22	###			###	###	0.0
2014-May-19 Mon	###	###	7.28	7.28	3,530,770	###	31.9	31.9	0.5
2014-May-16 Fri	7.29	###	7.27	###			###	###	0.0
2014-May-15 Thu	7.24	7.28	7.21	7.26	5,517,027	###	###	###	0.5
2014-May-14 Wed	7.25	7.26	###	7.24			###	###	0.5
2014-May-13 Tue	7.29	###	###	###			###	###	0.0
2014-May-12 Mon	###	7.21	###	7.21			80.4	80.4	###
2014-May-09 Fri	###	###	###	###	2,858,422	0	###	###	0.0
2014-May-08 Thu	7.2	7.21	###	###			22.6	22.6	0.0
2014-May-07 Wed	###	###	###	###			80.5	80.5	0.0
2014-May-06 Tue	###	###	###	###			25.4	25.4	0.0
2014-May-05 Mon	###	7.155	###	###			26.9	26.9	0.0
2014-May-02 Fri	###	###	###	###	8,955,676	0	28.3	28.3	0.0
2014-May-01 Thu	###	###	###	###			86.5	86.5	0.0
2014-Apr-30 Wed	7.27	7.27	7.27	7.27	0				###
2014-Apr-29 Tue	7.27	7.27	7.27	7.27	0				###
2014-Apr-28 Mon	7.27	7.27	7.27	7.27	0				###
2014-Apr-24 Thu	7.27	7.27	7.27	7.27			###	###	###
2014-Apr-23 Wed	###	###	7.25	7.27	3,631,289	13,163,422	22.8	22.8	###
2014-Apr-22 Tue	7.28	###	7.25	7.28			74.3	74.3	0.5
2014-Apr-17 Thu	7.22	7.27	###	7.26			78.2	78.2	0.5
2014-Apr-16 Wed	###	7.2	###	###	3,814,485	13,732,146	76.0	76.0	0.0
2014-Apr-15 Tue	###	7.145	###	###			28.8	28.8	0.0
2014-Apr-14 Mon	###	###	###	###			23.0	23.0	0.0
2014-Apr-11 Fri	###	###	###	###	4,333,225	0	18.9	18.9	0.0
2014-Apr-10 Thu	7.42	7.47	###	###			23.7	23.7	0.0
2014-Apr-09 Wed	7.24	###	7.22	7.28			###	###	0.5
2014-Apr-08 Tue	7.2	7.25	###	###			###	###	0.0
2014-Apr-07 Mon	7.25	7.27	###	7.22	2,903,222	###	28.7	28.7	0.5
2014-Apr-04 Fri	7.26	###	7.25	###			###	###	0.0
2014-Apr-03 Thu	7.26	7.27	7.24	7.26	3,291,858	23,882,429	###	###	0.5
2014-Apr-02 Wed	7.29	7.29	###	7.23	1,848,247	###	24.2	24.2	###
2014-Apr-01 Tue	7.24	7.26	7.175	7.24	2,970,248	###	###	###	0.5
2014-Mar-31 Mon	7.28	###	7.26	7.26	2,200,924	7,989,354	28.5	28.5	0.5
2014-Mar-28 Fri	###	###	###	7.25			###	###	0.5
2014-Mar-27 Thu	7.28	7.355	7.255	###			79.1	79.1	0.0
2014-Mar-26 Wed	7.28	###	7.25	###			###	###	0.0
2014-Mar-25 Tue	###	7.2	###	7.2			80.0	80.0	0.5
2014-Mar-24 Mon	###	7.23	###	###			28.3	28.3	0.0
2014-Mar-21 Fri	###	7.22	###	7.22	4,429,840	15,991,722	75.2	75.2	0.5
2014-Mar-20 Thu	###	7.23	###	###			40.2	40.2	0.0
2014-Mar-19 Wed	7.28	###	7.26	###	5,362,022	###	71.2	71.2	0.0
2014-Mar-18 Tue	7.28	###	7.24	7.27	10,868,584	39,344,274	33.9	33.9	###
2014-Mar-17 Mon	###	7.28	###	7.26			###	###	0.5
2014-Mar-14 Fri	7.25	7.26	###	7.22			###	###	0.5
2014-Mar-13 Thu	###	###	7.24	7.27	5,175,873	###	23.9	23.9	###
2014-Mar-12 Wed	7.24	7.27	###	7.27			77.2	77.2	###
2014-Mar-11 Tue	7.27	7.29	7.23	7.27			75.5	75.5	###
2014-Mar-10 Mon	###	7.24	###	7.23	4,590,372	16,617,146	###	###	###
2014-Mar-07 Fri	7.2	7.21	###	7.2	1,548,671	5,582,958	68.0	68.0	0.5
2014-Mar-06 Thu	7.21	7.21	7.145	###	2,206,380	###	###	###	0.0
2014-Mar-05 Wed	7.2	7.27	7.155	###	3,897,786	28,112,781	###	###	0.0
2014-Mar-04 Tue	###	7.2	###	###			69.5	69.5	0.0
2014-Mar-03 Mon	###	###	###	###			###	###	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	7	3,136,525	0	25.6	25.6	0.5
2014-Feb-26 Wed	###	###	###	###	5,535,028	0	77.3	77.3	0.0
2014-Feb-25 Tue	###	###	###	###			26.1	26.1	0.0
2014-Feb-24 Mon	###	###	###	###	7,111,026	0	###	###	0.0
2014-Feb-21 Fri	###	###	###	###	7,307,188	0	24.3	24.3	0.0
2014-Feb-20 Thu	###	###	###	###			75.8	75.8	0.0
2014-Feb-19 Wed	###	###	###	###	3,182,529	0	33.4	33.4	0.0
2014-Feb-18 Tue	###	###	###	###	1,749,379	0	###	###	0.0
2014-Feb-17 Mon	6.88	###	6.86	###			81.4	81.4	0.0
2014-Feb-14 Fri	###	###	6.79	6.84			18.6	18.6	0.5
2014-Feb-13 Thu	6.85	6.88	6.83	6.83			28.8	28.8	0.5
2014-Feb-12 Wed	6.78	6.82	6.74	6.82			###	###	0.5
2014-Feb-11 Tue	6.75	6.78	6.71	6.75	2,462,473	16,609,380	67.9	67.9	0.5
2014-Feb-10 Mon	6.8	6.81	6.73	6.76			26.3	26.3	0.5
2014-Feb-07 Fri	6.73	6.79	###	6.79			###	###	0.5
2014-Feb-06 Thu	6.81	6.81	6.72	6.75			###	###	0.5
2014-Feb-05 Wed	6.78	6.81	6.75	6.75	2,903,955	###	###	###	0.5
2014-Feb-04 Tue	6.78	6.83	6.755	6.8	4,364,346	29,644,820	###	###	0.5
2014-Feb-03 Mon	###	###	6.85	6.87			###	###	###
2014-Jan-31 Fri	6.87	###	6.84	###			73.8	73.8	0.0
2014-Jan-30 Thu	###	###	6.83	6.84	4,106,680	###	23.4	23.4	0.5
2014-Jan-29 Wed	###	6.955	###	###	3,240,346	###	69.1	69.1	0.0
2014-Jan-28 Tue	6.87	###	6.86	6.89			###	###	0.5
2014-Jan-24 Fri	6.86	###	6.82	###	4,166,045	###	###	###	0.0
2014-Jan-23 Thu	6.84	###	6.75	6.79	5,229,651	17,650,072	33.2	33.2	0.5
2014-Jan-22 Wed	6.83	6.84	6.77	6.83			###	###	0.5
2014-Jan-21 Tue	6.75	###	6.74	6.74	2,313,575	7,796,747	24.6	24.6	###
2014-Jan-20 Mon	6.77	6.79	6.72	6.73			###	###	###
2014-Jan-17 Fri	6.85	6.86	6.79	6.8	2,488,559	###	###	###	0.5
2014-Jan-16 Thu	6.85	6.86	6.79	6.83	2,852,050	19,465,241	###	###	0.5
2014-Jan-15 Wed	6.78	6.86	6.78	6.8	4,025,479	###	69.6	69.6	0.5
2014-Jan-14 Tue	6.82	6.82	6.75	6.77	4,048,478	27,468,923	31.5	31.5	###
2014-Jan-13 Mon	6.83	###	6.81	6.82			34.4	34.4	0.5
2014-Jan-10 Fri	6.83	6.83	6.75	6.79			###	###	0.5
2014-Jan-09 Thu	6.86	6.86	6.75	6.8	1,396,454	###	###	###	0.5
2014-Jan-08 Wed	###	###	6.775	6.8	1,924,544	###	###	###	0.5
2014-Jan-07 Tue	6.8	###	6.79	6.8	2,806,171	9,526,950	72.6	72.6	0.5
2014-Jan-06 Mon	6.83	6.84	###	6.79	1,566,445	5,357,241	###	###	0.5
2014-Jan-03 Fri	6.82	6.87	6.78	6.83			###	###	0.5
2014-Jan-02 Thu	6.83	6.86	6.8	6.81			25.5	25.5	###
2013-Dec-31 Tue	6.82	6.85	6.78	6.84			71.9	71.9	0.5
2013-Dec-30 Mon	6.89	6.89	6.8	6.82			###	###	0.5
2013-Dec-27 Fri	6.86	6.86	6.81	6.82	1,524,752	10,421,679	###	###	0.5
2013-Dec-24 Tue	6.8	6.86	6.8	6.86			75.5	75.5	0.5
2013-Dec-23 Mon	###	###	6.76	6.8			17.0	17.0	0.5
2013-Dec-20 Fri	###	###	###	###	7,918,844	0	###	###	0.0
2013-Dec-19 Thu	6.84	7	6.83	7	7,200,357	###	85.3	85.3	0.5
2013-Dec-18 Wed	7	###	###	6.84			15.8	15.8	0.5
2013-Dec-17 Tue	###	###	6.845	###			35.3	35.3	0.0
2013-Dec-16 Mon	6.78	6.88	6.78	6.86	1,628,729	###	79.8	79.8	0.5
2013-Dec-13 Fri	6.75	6.85	6.75	6.83	2,589,073	###	72.3	72.3	0.5
2013-Dec-12 Thu	###	###	6.78	6.79			###	###	0.5
2013-Dec-11 Wed	###	###	6.81	6.82			###	###	0.5
2013-Dec-10 Tue	###	###	6.87	6.87	3,033,180	10,418,973	###	###	###
2013-Dec-09 Mon	###	###	6.81	6.84			32.4	32.4	0.5
2013-Dec-06 Fri	6.87	###	6.86	###	4,288,942	14,711,071	###	###	0.0
2013-Dec-05 Thu	###	###	6.87	###			39.0	39.0	0.0
2013-Dec-04 Wed	###	###	###	###	3,496,879	0	72.7	72.7	0.0
2013-Dec-03 Tue	###	7	###	###	2,759,489	###	35.3	35.3	0.0
2013-Dec-02 Mon	7	###	6.87	6.89	3,488,353	###	25.9	25.9	0.5
2013-Nov-29 Fri	###	###	###	###	3,601,642	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	7			24.6	24.6	0.5
2013-Nov-27 Wed	###	###	###	###	3,162,989	0	35.7	35.7	0.0
2013-Nov-26 Tue	7.21	7.22	###	###			###	###	0.0
2013-Nov-25 Mon	###	7.22	###	###	2,479,122	###	###	###	0.0
2013-Nov-22 Fri	###	###	###	###	2,440,887	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###	3,534,128	0	32.5	32.5	0.0
2013-Nov-20 Wed	###	###	###	###	2,256,075	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###	2,499,576	0	###	###	0.0
2013-Nov-18 Mon	7.2	7.2	###	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	3,233,258	0	###	###	0.0
2013-Nov-14 Thu	###	###	7.085	###			23.0	23.0	0.0
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	2,878,327	0	77.3	77.3	0.0
2013-Nov-11 Mon	###	###	7	###	2,645,521	9,259,323	23.2	23.2	0.0
2013-Nov-08 Fri	###	7.225	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	6.86	###	6.85	###	6,518,340	###	83.9	83.9	0.0
2013-Nov-05 Tue	6.89	###	6.86	###	2,680,674	###	75.5	75.5	0.0
2013-Nov-04 Mon	7	###	6.87	6.87	3,646,689	12,526,376	24.4	24.4	###
2013-Nov-01 Fri	###	###	6.955	###	3,596,155	12,505,629	###	###	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	7.025	###	2,862,989	10,056,248	34.4	34.4	0.0
2013-Oct-29 Tue	###	###	###	7	4,576,173	0	###	###	0.5
2013-Oct-28 Mon	7.22	7.25	7.085	###	7,111,943	50,974,851	21.2	21.2	0.0
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	7.25	7.27	###	###			16.5	16.5	0.0
2013-Oct-23 Wed	7.27	###	###	7.23	5,093,884	0	###	###	###
2013-Oct-22 Tue	###	7.23	###	7.21	4,026,223	###	###	###	###
2013-Oct-21 Mon	###	###	###	###	3,141,077	0	70.0	70.0	0.0
2013-Oct-18 Fri	###	###	###	###	3,334,089	0	67.0	67.0	0.0
2013-Oct-17 Thu	###	###	###	###	4,168,087	0	17.3	17.3	0.0
2013-Oct-16 Wed	###	###	###	###			###	###	0.0
2013-Oct-15 Tue	###	###	7.025	###			###	###	0.0
2013-Oct-14 Mon	7	###	###	7			###	###	0.5
2013-Oct-11 Fri	###	###	###	###	3,964,471	0	23.8	23.8	0.0
2013-Oct-10 Thu	###	###	###	###			70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	###	3,536,621	0	72.6	72.6	0.0
2013-Oct-08 Tue	###	###	6.82	6.83			###	###	0.5
2013-Oct-07 Mon	6.89	###	6.85	###	4,982,989	###	###	###	0.0
2013-Oct-04 Fri	6.87	###	6.8	6.8			22.6	22.6	0.5
2013-Oct-03 Thu	###	###	6.85	6.86			15.4	15.4	0.5
2013-Oct-02 Wed	6.89	###	6.85	###			###	###	0.0
2013-Oct-01 Tue	6.8	6.85	6.775	6.82	2,718,475	###	74.4	74.4	0.5
2013-Sep-30 Mon	6.82	6.86	6.79	6.8			###	###	0.5
2013-Sep-27 Fri	###	###	6.87	6.87			###	###	###
2013-Sep-26 Thu	6.87	6.89	6.845	6.88			###	###	###
2013-Sep-25 Wed	6.87	6.89	6.83	6.88	3,573,142	24,511,754	###	###	###
2013-Sep-24 Tue	6.87	6.88	6.84	6.86	3,321,350	###	32.8	32.8	0.5
2013-Sep-23 Mon	6.85	###	6.85	6.88			###	###	###
2013-Sep-20 Fri	6.85	6.89	6.83	6.87	3,907,342	###	74.2	74.2	###
2013-Sep-19 Thu	###	###	6.85	6.87	8,624,421	29,538,641	29.6	29.6	###
2013-Sep-18 Wed	6.85	6.87	6.77	6.78	4,430,044	###	29.8	29.8	0.5
2013-Sep-17 Tue	6.8	6.87	6.77	6.82	4,377,321	29,853,329	###	###	0.5
2013-Sep-16 Mon	6.79	###	6.74	6.76			30.8	30.8	0.5
2013-Sep-13 Fri	6.71	6.785	###	6.72			76.6	76.6	0.5
2013-Sep-12 Thu	6.56	6.72	6.56	###	5,107,424	###	86.1	86.1	0.0
2013-Sep-11 Wed	6.53	6.57	6.5	6.54			###	###	0.5
2013-Sep-10 Tue	6.58	###	###	6.51	2,939,976	0	###	###	###
2013-Sep-09 Mon	6.55	6.58	6.53	6.57	4,365,846	28,618,120	70.8	70.8	###
2013-Sep-06 Fri	6.58	###	6.5	6.58	5,584,926	###	70.6	70.6	0.5
2013-Sep-05 Thu	6.59	###	6.52	6.56	7,223,053	23,547,152	###	###	0.5
2013-Sep-04 Wed	###	###	###	###	6,310,126	0	###	###	0.0
2013-Sep-03 Tue	6.82	6.82	6.7	6.7	3,612,242	24,418,755	###	###	0.5
2013-Sep-02 Mon	6.83	6.845	6.8	6.83	3,348,945	22,848,177	###	###	0.5
2013-Aug-30 Fri	###	6.75	###	6.75	5,713,124	###	69.8	69.8	0.5
2013-Aug-29 Thu	6.72	6.73	###	###	3,544,427	###	25.4	25.4	0.0
2013-Aug-28 Wed	6.72	6.74	6.7	6.71			33.5	33.5	###
2013-Aug-27 Tue	6.8	###	6.755	6.8	2,671,670	###	###	###	0.5
2013-Aug-26 Mon	6.88	6.88	6.76	6.8			###	###	0.5
2013-Aug-23 Fri	6.81	6.88	6.81	6.85			###	###	###
2013-Aug-22 Thu	6.76	6.855	6.71	6.82			75.9	75.9	0.5
2013-Aug-21 Wed	6.82	6.84	6.77	6.81	3,744,888	###	###	###	###
2013-Aug-20 Tue	6.8	6.84	6.77	6.79	3,191,759	###	32.5	32.5	0.5
2013-Aug-19 Mon	###	###	6.84	6.85			###	###	###
2013-Aug-16 Fri	6.88	###	6.855	6.87	3,828,150	13,120,984	###	###	###
2013-Aug-15 Thu	###	###	6.81	6.89	9,510,140	32,382,026	26.1	26.1	0.5
2013-Aug-14 Wed	###	###	6.89	###			28.7	28.7	0.0
2013-Aug-13 Tue	###	###	6.88	###	2,899,442	9,974,080	###	###	0.0
2013-Aug-12 Mon	###	###	6.88	###			###	###	0.0
2013-Aug-09 Fri	###	###	6.89	###			31.0	31.0	0.0
2013-Aug-08 Thu	###	###	###	###	5,610,070	0	###	###	0.0
2013-Aug-07 Wed	###	6.985	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	7			32.3	32.3	0.5
2013-Aug-05 Mon	###	###	6.89	###	1,933,026	6,659,274	###	###	0.0
2013-Aug-02 Fri	###	###	###	###	5,067,573	0	###	###	0.0
2013-Aug-01 Thu	6.82	###	6.8	###	9,403,522	31,971,974	###	###	0.0
2013-Jul-31 Wed	6.8	6.85	6.78	6.78	6,401,374	###	###	###	0.5
2013-Jul-30 Tue	6.74	6.77	###	6.75			71.5	71.5	0.5
2013-Jul-29 Mon	###	###	6.955	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###	2,075,575	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			27.3	27.3	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###	2,683,077	0	###	###	0.0
2013-Jul-22 Mon	###	7	6.89	###			###	###	0.0
2013-Jul-19 Fri	6.87	###	6.86	###	3,454,250	11,848,077	###	###	0.0
2013-Jul-18 Thu	6.85	###	6.825	6.85	7,003,077	###	73.4	73.4	###
2013-Jul-17 Wed	6.8	6.84	6.8	6.8	3,490,885	###	###	###	0.5
2013-Jul-16 Tue	6.77	6.85	6.76	6.85	3,140,685	###	84.6	84.6	###
2013-Jul-15 Mon	6.85	6.87	6.79	6.8			###	###	0.5
2013-Jul-12 Fri	6.82	6.85	6.79	6.82	2,769,684	18,889,244	###	###	0.5
2013-Jul-11 Thu	6.86	###	6.83	6.85	4,178,889	###	25.1	25.1	###
2013-Jul-10 Wed	6.85	6.85	6.78	6.8	3,871,220	###	25.0	25.0	0.5
2013-Jul-09 Tue	6.75	6.8	###	6.8	2,585,275	###	74.4	74.4	0.5
2013-Jul-08 Mon	###	6.73	###	###	2,023,487	###	72.9	72.9	0.0
2013-Jul-05 Fri	6.8	6.8	6.745	6.79			26.6	26.6	0.5
2013-Jul-04 Thu	6.73	6.8	6.71	6.79			###	###	0.5
2013-Jul-03 Wed	6.74	6.76	6.655	###	3,316,752	###	29.8	29.8	0.0
2013-Jul-02 Tue	6.85	###	6.73	6.8			###	###	0.5
2013-Jul-01 Mon	6.78	6.78	###	###	3,412,559	11,568,575	###	###	0.0
2013-Jun-28 Fri	6.82	6.82	6.7	6.76	3,749,687	25,347,884	26.3	26.3	0.5
2013-Jun-27 Thu	6.74	6.88	6.73	6.78	4,996,282	###	67.2	67.2	0.5
2013-Jun-26 Wed	###	6.74	###	###	3,451,581	11,631,827	###	###	0.0
2013-Jun-25 Tue	###	###	6.59	6.59			34.7	34.7	###
2013-Jun-24 Mon	6.56	###	6.52	###			###	###	0.0
2013-Jun-21 Fri	6.78	6.89	6.75	6.79	10,561,144	###	66.0	66.0	0.5
2013-Jun-20 Thu	6.84	6.88	6.78	6.82	8,016,346	54,751,643	38.0	38.0	0.5
2013-Jun-19 Wed	###	###	6.87	###	4,905,888	16,851,725	26.5	26.5	0.0
2013-Jun-18 Tue	###	###	6.81	6.89			31.7	31.7	0.5
2013-Jun-17 Mon	###	###	6.86	###	5,850,858	20,068,442	###	###	0.0
2013-Jun-14 Fri	6.82	6.88	6.75	6.88	5,666,851	38,619,589	69.5	69.5	###
2013-Jun-13 Thu	6.8	6.86	6.78	6.86	4,540,027	30,962,984	82.5	82.5	0.5
2013-Jun-12 Wed	6.82	6.85	6.79	6.85			###	###	###
2013-Jun-11 Tue	6.82	6.89	6.77	6.89			79.4	79.4	0.5
2013-Jun-07 Fri	6.72	6.8	6.7	6.75	3,577,245	###	###	###	0.5
2013-Jun-06 Thu	6.78	6.84	###	6.77			###	###	###
2013-Jun-05 Wed	###	###	6.78	6.79	5,308,870	###	###	###	0.5
2013-Jun-04 Tue	6.85	###	6.85	###			80.4	80.4	0.0
2013-Jun-03 Mon	6.88	###	6.87	###	2,855,285	###	77.4	77.4	0.0
2013-May-31 Fri	###	###	###	###	15,167,980	0	28.6	28.6	0.0
2013-May-30 Thu	6.85	###	6.81	6.87			77.0	77.0	###
2013-May-29 Wed	6.86	###	6.79	###			71.1	71.1	0.0
2013-May-28 Tue	6.76	###	6.76	6.89	3,474,471	###	###	###	0.5
2013-May-27 Mon	6.75	6.83	6.72	6.76	3,780,682	25,614,120	###	###	0.5
2013-May-24 Fri	6.89	###	6.75	6.79	6,018,549	###	31.1	31.1	0.5
2013-May-23 Thu	###	7.125	6.89	6.89	7,390,276	51,787,359	21.6	21.6	0.5
2013-May-22 Wed	###	###	###	###			82.1	82.1	0.0
2013-May-21 Tue	###	###	###	###			29.4	29.4	0.0
2013-May-20 Mon	###	###	###	###			36.2	36.2	0.0
2013-May-17 Fri	###	###	7	###	5,051,885	###	###	###	0.0
2013-May-16 Thu	###	###	###	###	3,492,846	0	###	###	0.0
2013-May-15 Wed	###	###	###	###	3,571,883	0	35.5	35.5	0.0
2013-May-14 Tue	###	###	###	###	4,035,023	0	32.1	32.1	0.0
2013-May-13 Mon	###	###	###	###	4,749,425	0	###	###	0.0
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	6.85	###	6.85	###	12,560,847	###	###	###	0.0
2013-May-08 Wed	6.87	###	6.86	###			67.1	67.1	0.0
2013-May-07 Tue	6.83	6.87	6.8	6.87			75.2	75.2	###
2013-May-06 Mon	6.85	6.88	6.81	6.83	2,049,280	14,027,321	31.6	31.6	0.5
2013-May-03 Fri	6.8	6.84	6.75	6.84	3,438,884	###	###	###	0.5
2013-May-02 Thu	6.74	6.79	6.72	6.79			82.4	82.4	0.5
2013-May-01 Wed	6.73	6.8	6.72	6.74			76.3	76.3	###
2013-Apr-30 Tue	6.79	6.83	6.73	6.82			72.8	72.8	0.5
2013-Apr-29 Mon	6.7	6.76	###	6.76	2,816,020	9,518,147	78.7	78.7	0.5
2013-Apr-26 Fri	6.77	6.8	###	6.77			69.1	69.1	###
2013-Apr-24 Wed	###	6.8	###	6.8			78.2	78.2	0.5
2013-Apr-23 Tue	6.71	6.73	6.58	###	3,806,125	###	###	###	0.0
2013-Apr-22 Mon	6.59	6.71	6.58	###			83.5	83.5	0.0
2013-Apr-19 Fri	6.48	6.58	6.48	6.55	4,336,784	###	###	###	0.5
2013-Apr-18 Thu	6.49	###	6.46	6.48	8,067,225	###	###	###	0.5
2013-Apr-17 Wed	6.5	6.53	###	6.49	3,746,389	###	###	###	###
2013-Apr-16 Tue	6.45	6.51	6.43	6.5			###	###	0.5
2013-Apr-15 Mon	6.5	6.52	6.47	6.49			45.1	45.1	###
2013-Apr-12 Fri	6.52	6.55	6.46	6.5	5,474,623	35,612,422	###	###	0.5
2013-Apr-11 Thu	6.55	6.58	###	6.53			29.0	29.0	###
2013-Apr-10 Wed	6.46	6.54	6.45	6.5	11,152,476	###	72.4	72.4	0.5
2013-Apr-09 Tue	6.43	6.53	6.43	6.5			###	###	0.5
2013-Apr-08 Mon	6.42	6.47	6.4	6.45	2,639,041	16,982,228	###	###	###
2013-Apr-05 Fri	###	6.43	###	6.42			###	###	0.5
2013-Apr-04 Thu	###	6.4	###	###	2,801,080	8,963,456	86.7	86.7	0.0
2013-Apr-03 Wed	6.41	6.44	###	###	3,329,050	10,719,541	###	###	0.0
2013-Apr-02 Tue	6.43	6.46	6.385	6.44			###	###	0.5
2013-Mar-28 Thu	###	6.46	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	###			72.7	72.7	0.0
2013-Mar-26 Tue	###	###	6.26	6.29			###	###	###
2013-Mar-25 Mon	6.4	6.45	###	###			27.2	27.2	0.0
2013-Mar-22 Fri	6.4	6.4	###	###	4,189,950	13,407,840	23.3	23.3	0.0
2013-Mar-21 Thu	6.47	6.49	###	###	9,675,441	###	###	###	0.0
2013-Mar-20 Wed	6.42	6.49	###	6.43			###	###	###
2013-Mar-19 Tue	###	6.44	6.29	6.4	10,339,354	65,809,988	78.9	78.9	0.5
2013-Mar-18 Mon	6.25	6.41	6.25	###			83.2	83.2	0.0
2013-Mar-15 Fri	6.23	6.27	6.21	6.27	13,910,283	###	66.2	66.2	0.4
2013-Mar-14 Thu	###	6.27	###	###			###	###	0.0
2013-Mar-13 Wed	###	###	###	###	4,857,353	0	75.2	75.2	0.0
2013-Mar-12 Tue	###	###	###	###	5,551,424	0	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	2,834,129	0	71.4	71.4	0.0
2013-Mar-08 Fri	###	###	###	###			28.1	28.1	0.0
2013-Mar-07 Thu	###	###	###	###	3,068,525	0	74.3	74.3	0.0
2013-Mar-06 Wed	###	###	###	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	###	###	###	###	2,486,850	0	38.9	38.9	0.0
2013-Mar-01 Fri	###	###	###	###			31.0	31.0	0.0
2013-Feb-28 Thu	###	###	6.085	###	9,695,075	###	###	###	0.0
2013-Feb-27 Wed	###	###	###	###	3,093,686	0	31.5	31.5	0.0
2013-Feb-26 Tue	###	###	6.085	###			###	###	0.0
2013-Feb-25 Mon	###	###	###	###	2,193,774	0	###	###	0.0
2013-Feb-22 Fri	###	###	###	###	2,181,153	0	20.5	20.5	0.0
2013-Feb-21 Thu	###	###	###	###	3,321,172	0	###	###	0.0
2013-Feb-20 Wed	###	###	###	###	4,301,880	0	###	###	0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	###	###	###	###	3,833,575	0	###	###	0.0
2013-Feb-15 Fri	###	###	6.085	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###			69.4	69.4	0.0
2013-Feb-13 Wed	###	###	###	###	5,726,487	0	29.4	29.4	0.0
2013-Feb-12 Tue	###	###	###	###			29.0	29.0	0.0
2013-Feb-11 Mon	###	###	###	###			30.0	30.0	0.0
2013-Feb-08 Fri	###	###	###	###	2,502,858	0	###	###	0.0
2013-Feb-07 Thu	###	6.21	###	###			###	###	0.0
2013-Feb-06 Wed	###	6.2	###	###	3,397,755	10,533,040	67.7	67.7	0.0
2013-Feb-05 Tue	###	6.24	###	###	4,699,576	14,662,677	###	###	0.0
2013-Feb-04 Mon	###	###	###	###	2,777,525	0	25.8	25.8	0.0
2013-Feb-01 Fri	###	###	###	###			###	###	0.0
2013-Jan-31 Thu	###	###	###	###			22.2	22.2	0.0
2013-Jan-30 Wed	###	###	###	###	5,585,745	0	78.5	78.5	0.0
2013-Jan-29 Tue	6.2	6.2	###	###	5,225,289	###	###	###	0.0
2013-Jan-25 Fri	###	###	###	###	3,663,528	0	###	###	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	###	###			75.8	75.8	0.0
2013-Jan-22 Tue	###	###	###	###			87.6	87.6	0.0
2013-Jan-21 Mon	###	###	###	###			15.8	15.8	0.0
2013-Jan-18 Fri	###	###	###	###			74.5	74.5	0.0
2013-Jan-17 Thu	###	###	###	###	6,575,955	0	25.8	25.8	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	6.2	6.2	###	###	3,152,243	9,771,953	###	###	0.0
2013-Jan-11 Fri	6.22	6.22	###	###	2,041,382	###	###	###	0.0
2013-Jan-10 Thu	6.2	6.27	###	6.22			###	###	0.4
2013-Jan-09 Wed	###	###	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	6.185	###	###			34.1	34.1	0.0
2013-Jan-07 Mon	6.22	6.23	###	###	2,481,954	7,731,286	25.2	25.2	0.0
2013-Jan-04 Fri	6.2	6.2	###	6.2			77.4	77.4	0.4
2013-Jan-03 Thu	###	###	6.125	###	2,054,473	6,291,823	###	###	0.0
2013-Jan-02 Wed	###	###	###	###	1,154,226	0	###	###	0.0
2012-Dec-31 Mon	###	###	###	###			22.9	22.9	0.0
2012-Dec-28 Fri	###	6.21	###	###	903,775	2,806,221	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	947,855	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	741,325	0	###	###	0.0
2012-Dec-21 Fri	###	###	6.075	###			###	###	0.0
2012-Dec-20 Thu	6.21	6.27	###	6.24			###	###	0.4
2012-Dec-19 Wed	6.28	6.28	6.21	6.23			###	###	0.4
2012-Dec-18 Tue	6.22	6.24	6.2	6.22	2,553,856	15,884,984	###	###	0.4
2012-Dec-17 Mon	###	6.23	###	###			27.6	27.6	0.0
2012-Dec-14 Fri	6.21	6.24	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	6.22	6.22			21.7	21.7	0.4
2012-Dec-12 Wed	###	###	6.21	6.27	5,288,445	16,420,621	17.1	17.1	0.4
2012-Dec-11 Tue	###	###	6.285	###			###	###	0.0
2012-Dec-10 Mon	###	###	6.27	###	3,341,948	###	###	###	0.0
2012-Dec-07 Fri	###	###	6.26	###			###	###	0.0
2012-Dec-06 Thu	6.23	###	###	6.24			74.8	74.8	0.4
2012-Dec-05 Wed	6.29	6.29	###	6.2	2,133,742	###	18.5	18.5	0.4
2012-Dec-04 Tue	###	###	6.22	6.25	2,539,222	7,896,980	###	###	###
2012-Dec-03 Mon	6.23	6.28	6.21	6.27			75.3	75.3	0.4
2012-Nov-30 Fri	###	6.24	###	6.21	5,622,328	###	###	###	###
2012-Nov-29 Thu	###	6.2	###	6.2	2,502,484	###	###	###	0.4
2012-Nov-28 Wed	###	###	###	###			82.1	82.1	0.0
2012-Nov-27 Tue	###	###	###	###	2,683,351	0	72.1	72.1	0.0
2012-Nov-26 Mon	###	###	###	###			32.9	32.9	0.0
2012-Nov-23 Fri	###	###	###	###			68.9	68.9	0.0
2012-Nov-22 Thu	###	###	###	###			77.5	77.5	0.0
2012-Nov-21 Wed	###	###	###	###	1,389,448	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###			70.2	70.2	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	6	###	6,571,989	###	###	###	0.0
2012-Nov-15 Thu	###	###	###	###	5,620,041	0	###	###	0.0
2012-Nov-14 Wed	###	###	###	###	4,856,349	0	###	###	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	6.045	###	2,857,071	###	###	###	0.0
2012-Nov-09 Fri	###	###	###	###			68.3	68.3	0.0
2012-Nov-08 Thu	###	###	###	###			###	###	0.0
2012-Nov-07 Wed	###	###	###	###			75.3	75.3	0.0
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	###	###	###	2,220,947	0	73.8	73.8	0.0
2012-Nov-02 Fri	###	###	###	###	3,566,681	0	74.4	74.4	0.0
2012-Nov-01 Thu	###	###	###	###			79.4	79.4	0.0
2012-Oct-31 Wed	###	###	###	###			22.6	22.6	0.0
2012-Oct-30 Tue	###	###	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	###	2,456,286	0	27.4	27.4	0.0
2012-Oct-26 Fri	###	###	###	###	5,327,646	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			###	###	0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###	2,565,778	0	20.9	20.9	0.0
2012-Oct-22 Mon	###	###	###	###	4,138,955	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###			###	###	0.0
2012-Oct-18 Thu	###	###	###	###	3,553,680	0	24.9	24.9	0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###	3,468,777	0	###	###	0.0
2012-Oct-15 Mon	###	###	6	###	4,706,085	14,118,255	###	###	0.0
2012-Oct-12 Fri	###	6.125	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###	3,052,351	0	75.9	75.9	0.0
2012-Oct-10 Wed	###	###	###	###			25.3	25.3	0.0
2012-Oct-09 Tue	6.23	6.24	###	###			22.5	22.5	0.0
2012-Oct-08 Mon	6.21	6.245	###	###	2,336,478	7,295,652	###	###	0.0
2012-Oct-05 Fri	6.2	6.23	###	6.23			66.6	66.6	0.4
2012-Oct-04 Thu	###	###	###	###	2,046,923	0	74.7	74.7	0.0
2012-Oct-03 Wed	###	###	###	###	3,339,679	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###			66.9	66.9	0.0
2012-Oct-01 Mon	6	###	6	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	6	7,323,654	0	###	###	0.4
2012-Sep-27 Thu	6	###	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	6	3,154,948	0	###	###	0.4
2012-Sep-25 Tue	6	###	###	###			###	###	0.0
2012-Sep-24 Mon	6	###	###	6	3,529,845	0	###	###	0.4
2012-Sep-21 Fri	###	###	6	###	3,491,129	10,473,387	70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	5.88	###			75.8	75.8	0.0
2012-Sep-18 Tue	###	###	5.87	###	4,154,558	12,193,627	###	###	0.0
2012-Sep-17 Mon	6	###	###	###			###	###	0.0
2012-Sep-14 Fri	6	###	###	###	4,736,649	0	70.0	70.0	0.0
2012-Sep-13 Thu	###	6	5.945	###	4,215,586	25,177,587	31.7	31.7	0.0
2012-Sep-12 Wed	###	###	###	###			70.0	70.0	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	2,478,050	0	26.3	26.3	0.0
2012-Sep-07 Fri	###	###	###	###			29.7	29.7	0.0
2012-Sep-06 Thu	###	###	###	###	3,010,044	0	###	###	0.0
2012-Sep-05 Wed	6	###	###	###	2,451,873	0	81.9	81.9	0.0
2012-Sep-04 Tue	###	###	###	###			76.5	76.5	0.0
2012-Sep-03 Mon	###	###	###	###			72.3	72.3	0.0
2012-Aug-31 Fri	###	###	###	###	4,006,523	0	###	###	0.0
2012-Aug-30 Thu	###	###	###	###	2,587,428	0	38.7	38.7	0.0
2012-Aug-29 Wed	###	###	###	###	2,499,525	0	###	###	0.0
2012-Aug-28 Tue	###	###	###	###	2,474,047	0	74.9	74.9	0.0
2012-Aug-27 Mon	###	###	6	###			22.4	22.4	0.0
2012-Aug-24 Fri	###	###	###	###	2,838,358	0	78.7	78.7	0.0
2012-Aug-23 Thu	###	###	###	###	2,331,977	0	###	###	0.0
2012-Aug-22 Wed	6	###	###	6			###	###	0.4
2012-Aug-21 Tue	###	###	###	###	2,121,622	0	###	###	0.0
2012-Aug-20 Mon	###	###	###	###			26.1	26.1	0.0
2012-Aug-17 Fri	###	###	5.86	###			###	###	0.0
2012-Aug-16 Thu	5.82	###	5.78	###			81.5	81.5	0.0
2012-Aug-15 Wed	5.8	5.8	###	5.75			27.1	27.1	###
2012-Aug-14 Tue	5.78	5.82	5.75	5.77	1,916,329	###	31.0	31.0	0.4
2012-Aug-13 Mon	5.74	5.78	5.71	5.74			73.8	73.8	0.4
2012-Aug-10 Fri	5.74	5.76	###	###	4,049,126	11,661,482	25.5	25.5	0.0
2012-Aug-09 Thu	5.75	5.77	5.71	5.73	7,069,455	40,578,671	###	###	###
2012-Aug-08 Wed	5.87	5.88	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	5.85	###	4,966,782	###	74.3	74.3	0.0
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	6	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	6	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	2,414,929	0	28.9	28.9	0.0
2012-Jul-30 Mon	6.2	6.21	###	###			25.1	25.1	0.0
2012-Jul-27 Fri	###	###	###	###			###	###	0.0
2012-Jul-26 Thu	###	###	###	###			72.4	72.4	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	6	###			29.3	29.3	0.0
2012-Jul-23 Mon	###	###	###	###			89.3	89.3	0.0
2012-Jul-20 Fri	###	###	6.055	###	12,669,226	38,356,081	67.8	67.8	0.0
2012-Jul-19 Thu	###	###	###	###			75.7	75.7	0.0
2012-Jul-18 Wed	###	###	###	###			82.4	82.4	0.0
2012-Jul-17 Tue	###	###	5.89	###			###	###	0.0
2012-Jul-13 Fri	5.86	###	5.85	###	4,391,253	###	76.4	76.4	0.0
2012-Jul-12 Thu	5.72	5.85	5.71	5.83			89.6	89.6	###
2012-Jul-11 Wed	5.74	5.745	###	###			23.6	23.6	0.0
2012-Jul-10 Tue	5.72	5.72	###	5.71	4,754,158	###	###	###	0.4
2012-Jul-09 Mon	###	5.74	###	###	3,592,141	10,309,444	80.9	80.9	0.0
2012-Jul-06 Fri	5.72	5.72	###	###	4,541,987	12,990,082	###	###	0.0
2012-Jul-05 Thu	###	5.7	###	###	1,608,358	4,583,820	###	###	0.0
2012-Jul-04 Wed	5.7	5.72	###	###			###	###	0.0
2012-Jul-03 Tue	###	5.72	###	###	2,508,280	7,173,680	###	###	0.0
2012-Jul-02 Mon	5.73	5.74	###	5.7			###	###	0.4
2012-Jun-29 Fri	5.72	5.75	###	###	4,369,152	###	17.8	17.8	0.0
2012-Jun-28 Thu	5.76	5.76	###	###	4,714,175	13,576,824	25.6	25.6	0.0
2012-Jun-27 Wed	###	###	###	###	3,610,844	0	###	###	0.0
2012-Jun-26 Tue	5.58	###	5.57	###	3,267,059	9,098,759	80.1	80.1	0.0
2012-Jun-25 Mon	###	###	5.56	###			34.2	34.2	0.0
2012-Jun-22 Fri	###	5.74	###	5.74	4,804,774	###	84.9	84.9	0.4
2012-Jun-21 Thu	###	###	5.57	###			###	###	0.0
2012-Jun-20 Wed	5.76	5.77	###	###	6,715,459	###	###	###	0.0
2012-Jun-19 Tue	5.71	5.76	5.71	5.76	1,425,188	8,173,453	80.1	80.1	###
2012-Jun-18 Mon	5.74	5.79	5.71	5.78			###	###	0.4
2012-Jun-15 Fri	###	5.73	###	###			###	###	0.0
2012-Jun-14 Thu	5.7	5.71	###	###	2,103,455	###	###	###	0.0
2012-Jun-13 Wed	5.73	5.74	###	###	2,416,849	6,936,356	31.7	31.7	0.0
2012-Jun-12 Tue	5.72	5.78	5.7	5.73	5,970,452	###	76.7	76.7	###
2012-Jun-08 Fri	5.76	5.76	###	5.73	9,438,740	27,183,571	###	###	###
2012-Jun-07 Thu	5.73	5.76	###	5.74			73.8	73.8	0.4
2012-Jun-06 Wed	###	5.73	###	###			26.2	26.2	0.0
2012-Jun-05 Tue	5.78	5.78	###	5.7	5,394,545	###	17.6	17.6	0.4
2012-Jun-04 Mon	###	5.75	###	5.73	3,603,282	###	###	###	###
2012-Jun-01 Fri	###	5.72	###	5.7	3,909,540	11,181,284	80.0	80.0	0.4
2012-May-31 Thu	5.58	###	5.58	###			###	###	0.0
2012-May-30 Wed	###	###	5.54	###	6,577,854	18,220,655	###	###	0.0
2012-May-29 Tue	###	###	5.53	###	6,484,557	###	60.7	60.7	0.0
2012-May-28 Mon	5.75	5.75	###	###			15.9	15.9	0.0
2012-May-25 Fri	5.75	5.78	5.7	5.7	3,634,541	###	24.9	24.9	0.4
2012-May-24 Thu	5.75	5.84	5.75	5.77			78.4	78.4	0.4
2012-May-23 Wed	5.8	5.82	5.74	5.78			39.3	39.3	0.4
2012-May-22 Tue	5.73	5.83	5.73	5.8			72.8	72.8	0.4
2012-May-21 Mon	5.84	5.845	5.74	5.75			21.4	21.4	###
2012-May-18 Fri	5.82	5.84	5.76	5.79	4,163,247	###	40.0	40.0	###
2012-May-17 Thu	5.8	5.84	5.785	5.82			###	###	0.4
2012-May-16 Wed	###	###	5.82	5.83			###	###	###
2012-May-15 Tue	5.88	###	5.84	5.88			80.1	80.1	0.4
2012-May-14 Mon	5.88	###	5.86	###			###	###	0.0
2012-May-11 Fri	5.87	###	5.86	5.89			###	###	###
2012-May-10 Thu	5.88	###	5.86	5.88			###	###	0.4
2012-May-09 Wed	5.88	###	5.86	###	5,652,689	16,562,378	###	###	0.0
2012-May-08 Tue	5.86	###	5.85	###			76.7	76.7	0.0
2012-May-07 Mon	5.82	###	5.81	5.87			87.5	87.5	###
2012-May-04 Fri	5.87	###	5.84	5.89			80.1	80.1	###
2012-May-03 Thu	5.88	###	5.83	5.88	4,503,957	###	###	###	0.4
2012-May-02 Wed	5.87	###	5.85	5.89			###	###	###
2012-May-01 Tue	###	###	5.83	###	10,232,924	29,828,973	68.1	68.1	0.0
2012-Apr-30 Mon	5.84	5.88	5.83	5.87			74.1	74.1	###
2012-Apr-27 Fri	5.83	5.86	5.81	5.83			###	###	###
2012-Apr-26 Thu	5.8	5.83	5.78	5.82			###	###	0.4
2012-Apr-24 Tue	5.8	5.83	5.73	5.76			###	###	###
2012-Apr-23 Mon	5.72	5.81	5.7	5.8	6,038,322	34,750,543	###	###	0.4
2012-Apr-20 Fri	5.74	5.75	###	###	4,232,241	###	###	###	0.0
2012-Apr-19 Thu	5.74	5.78	###	5.71	6,183,321	###	###	###	0.4
2012-Apr-18 Wed	5.73	5.74	###	5.71			24.1	24.1	0.4
2012-Apr-17 Tue	5.7	5.73	###	###	4,068,346	###	###	###	0.0
2012-Apr-16 Mon	###	###	###	###			83.7	83.7	0.0
2012-Apr-13 Fri	###	###	5.59	###	2,607,073	###	###	###	0.0
2012-Apr-12 Thu	5.56	###	5.56	###			74.4	74.4	0.0
2012-Apr-11 Wed	###	###	5.55	5.58			###	###	0.4
2012-Apr-10 Tue	###	###	5.58	5.58	1,757,754	###	###	###	0.4
2012-Apr-05 Thu	###	###	5.57	###			###	###	0.0
2012-Apr-04 Wed	5.59	###	5.58	###			###	###	0.0
2012-Apr-03 Tue	5.59	###	5.57	###	4,798,073	###	72.9	72.9	0.0
2012-Apr-02 Mon	###	###	5.54	5.57	5,340,850	14,794,154	31.1	31.1	0.4
2012-Mar-30 Fri	###	###	5.59	###	8,916,879	24,922,676	24.9	24.9	0.0
2012-Mar-29 Thu	###	###	5.59	###	4,508,153	12,600,287	30.1	30.1	0.0
2012-Mar-28 Wed	###	###	###	###	8,007,523	0	###	###	0.0
2012-Mar-27 Tue	###	###	###	###	4,161,288	0	29.2	29.2	0.0
2012-Mar-26 Mon	###	###	5.57	5.57			###	###	0.4
2012-Mar-23 Fri	###	###	5.59	###			24.9	24.9	0.0
2012-Mar-22 Thu	###	###	5.575	###	10,762,122	###	69.6	69.6	0.0
2012-Mar-21 Wed	5.54	###	5.54	###			78.6	78.6	0.0
2012-Mar-20 Tue	5.52	5.55	5.47	5.54			76.7	76.7	0.4
2012-Mar-19 Mon	5.8	5.81	###	###			###	###	0.0
2012-Mar-16 Fri	5.75	5.8	5.74	5.75			###	###	###
2012-Mar-15 Thu	5.75	5.79	5.71	5.77	4,288,029	###	76.9	76.9	0.4
2012-Mar-14 Wed	5.84	5.87	5.77	5.79	4,594,442	26,739,652	###	###	###
2012-Mar-13 Tue	###	5.8	###	5.79	6,350,273	###	83.9	83.9	###
2012-Mar-12 Mon	###	###	5.59	###	2,146,841	6,000,420	###	###	0.0
2012-Mar-09 Fri	###	###	5.54	###			70.5	70.5	0.0
2012-Mar-08 Thu	5.58	###	5.55	5.56	4,591,354	###	###	###	0.4
2012-Mar-07 Wed	5.58	###	5.58	###	4,447,522	12,408,586	###	###	0.0
2012-Mar-06 Tue	###	###	###	###			42.1	42.1	0.0
2012-Mar-05 Mon	5.57	###	5.57	###	2,097,381	###	79.3	79.3	0.0
2012-Mar-02 Fri	5.56	###	5.56	5.59	2,203,345	###	###	###	###
2012-Mar-01 Thu	5.58	5.59	5.54	5.55	2,735,728	15,224,326	28.5	28.5	###
2012-Feb-29 Wed	5.59	###	5.55	###	3,583,926	###	###	###	0.0
2012-Feb-28 Tue	5.59	###	5.56	5.58			31.8	31.8	0.4
2012-Feb-27 Mon	###	###	5.54	5.57			20.6	20.6	0.4
2012-Feb-24 Fri	###	###	###	###	2,826,885	0	24.0	24.0	0.0
2012-Feb-23 Thu	###	###	5.58	###			74.4	74.4	0.0
2012-Feb-22 Wed	###	###	###	###	3,090,672	0	###	###	0.0
2012-Feb-21 Tue	###	5.73	###	###	6,408,882	18,361,446	25.2	25.2	0.0
2012-Feb-20 Mon	5.75	5.77	###	5.71	3,209,025	###	###	###	0.4
2012-Feb-17 Fri	###	5.72	###	###	2,708,728	###	72.1	72.1	0.0
2012-Feb-16 Thu	5.73	5.73	###	###			###	###	0.0
2012-Feb-15 Wed	###	5.74	###	5.73			###	###	###
2012-Feb-14 Tue	###	###	5.58	###			37.6	37.6	0.0
2012-Feb-13 Mon	###	###	5.555	###	2,223,180	6,174,882	###	###	0.0
2012-Feb-10 Fri	5.56	###	5.52	5.56	2,609,887	7,203,288	73.5	73.5	0.4
2012-Feb-09 Thu	5.52	5.59	5.48	5.59			###	###	###
2012-Feb-08 Wed	5.5	5.52	5.43	5.47	5,482,620	30,017,344	24.1	24.1	###
2012-Feb-07 Tue	5.58	###	5.48	5.49			###	###	0.4
2012-Feb-06 Mon	###	###	5.51	5.52	3,664,826	###	15.9	15.9	0.4
2012-Feb-03 Fri	###	###	5.55	5.56	6,123,777	16,993,481	###	###	0.4
2012-Feb-02 Thu	###	###	5.59	###	4,684,022	13,091,841	###	###	0.0
2012-Feb-01 Wed	5.51	5.575	5.5	5.57	3,307,486	###	83.2	83.2	0.4
2012-Jan-31 Tue	5.49	5.51	5.47	5.49	3,015,322	###	71.8	71.8	0.4
2012-Jan-30 Mon	5.51	5.55	5.48	5.5			###	###	0.4
2012-Jan-27 Fri	5.57	5.59	5.53	5.57			66.5	66.5	0.4
2012-Jan-25 Wed	5.49	5.59	5.48	5.54			77.7	77.7	0.4
2012-Jan-24 Tue	5.43	5.48	5.43	5.47			###	###	###
2012-Jan-23 Mon	5.48	5.49	5.43	5.45	1,728,043	###	###	###	###
2012-Jan-20 Fri	5.47	5.47	###	5.45	1,493,728	4,085,346	###	###	###
2012-Jan-19 Thu	5.5	5.5	5.41	5.41			22.4	22.4	###
2012-Jan-18 Wed	5.43	5.48	###	5.45	4,145,258	###	###	###	###
2012-Jan-17 Tue	5.5	5.53	5.41	5.47			15.5	15.5	###
2012-Jan-16 Mon	5.52	5.55	5.47	5.47			###	###	###
2012-Jan-13 Fri	###	###	5.56	5.57			###	###	0.4
2012-Jan-12 Thu	###	###	5.53	5.55	4,288,647	###	###	###	###
2012-Jan-11 Wed	###	###	5.58	###	5,987,329	16,704,647	###	###	0.0
2012-Jan-10 Tue	5.58	###	5.56	5.56	3,862,126	###	20.8	20.8	0.4
2012-Jan-09 Mon	###	###	5.55	###			80.0	80.0	0.0
2012-Jan-06 Fri	###	###	5.56	5.57			###	###	0.4
2012-Jan-05 Thu	###	###	5.57	5.58			###	###	0.4
2012-Jan-04 Wed	5.7	5.79	###	5.72	2,635,347	7,629,329	###	###	0.4
2012-Jan-03 Tue	###	###	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###			74.1	74.1	0.0
2011-Dec-29 Thu	5.56	###	5.55	###			###	###	0.0
2011-Dec-28 Wed	5.57	###	5.55	###			###	###	0.0
2011-Dec-23 Fri	5.57	###	5.54	5.59			72.0	72.0	###
2011-Dec-22 Thu	5.59	5.59	5.49	5.52	5,779,329	32,017,482	###	###	0.4
2011-Dec-21 Wed	5.75	5.75	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	5.59	###			78.1	78.1	0.0
2011-Dec-19 Mon	###	###	5.57	###	2,632,288	7,330,922	###	###	0.0
2011-Dec-16 Fri	###	5.72	###	###	5,349,558	###	###	###	0.0
2011-Dec-15 Thu	###	###	###	###	8,066,171	0	77.4	77.4	0.0
2011-Dec-14 Wed	###	###	###	###	3,092,922	0	###	###	0.0
2011-Dec-13 Tue	###	###	5.58	###			###	###	0.0
2011-Dec-12 Mon	###	###	5.58	###			###	###	0.0
2011-Dec-09 Fri	5.55	5.59	5.48	5.57	3,344,186	###	###	###	0.4
2011-Dec-08 Thu	5.58	###	5.56	###	5,258,552	14,618,774	79.2	79.2	0.0
2011-Dec-07 Wed	###	###	5.51	5.55			###	###	###
2011-Dec-06 Tue	5.7	5.7	###	###			###	###	0.0
2011-Dec-05 Mon	5.7	5.75	###	5.71			###	###	0.4
2011-Dec-02 Fri	###	###	5.57	###	7,548,256	###	70.7	70.7	0.0
2011-Dec-01 Thu	###	###	5.57	5.59			25.5	25.5	###
2011-Nov-30 Wed	5.55	###	5.52	###	5,482,227	15,130,946	75.6	75.6	0.0
2011-Nov-29 Tue	5.45	5.53	5.43	5.53	6,043,586	33,118,851	###	###	###
2011-Nov-28 Mon	###	5.48	###	5.47	4,464,223	12,231,971	###	###	###
2011-Nov-25 Fri	5.4	5.42	###	###			26.4	26.4	0.0
2011-Nov-24 Thu	5.41	5.45	5.4	5.42	6,293,125	###	74.9	74.9	0.4
2011-Nov-23 Wed	5.45	5.46	5.43	5.43	4,072,155	22,172,883	42.0	42.0	0.4
2011-Nov-22 Tue	5.44	5.49	5.41	5.45			70.8	70.8	###
2011-Nov-21 Mon	###	5.46	###	5.46	3,039,750	###	87.5	87.5	###
2011-Nov-18 Fri	###	5.43	###	5.41			###	###	###
2011-Nov-17 Thu	5.4	5.42	###	###			###	###	0.0
2011-Nov-16 Wed	5.4	5.47	###	###	1,975,687	###	40.8	40.8	0.0
2011-Nov-15 Tue	5.45	5.47	###	###			###	###	0.0
2011-Nov-14 Mon	5.53	5.53	5.42	5.46	1,529,252	8,372,654	###	###	###
2011-Nov-11 Fri	###	5.46	###	5.46			###	###	###
2011-Nov-10 Thu	###	5.4	###	###			68.8	68.8	0.0
2011-Nov-09 Wed	5.47	5.54	5.43	5.43	5,231,054	###	24.3	24.3	0.4
2011-Nov-08 Tue	###	5.43	###	5.41			70.9	70.9	###
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	5.29	###			23.7	23.7	0.0
2011-Nov-03 Thu	5.27	###	5.23	5.27			80.6	80.6	###
2011-Nov-02 Wed	5.24	###	5.24	5.29	3,482,970	9,125,381	###	###	0.4
2011-Nov-01 Tue	###	###	5.27	###	4,278,576	11,274,047	###	###	0.0
2011-Oct-31 Mon	###	###	5.23	5.23			###	###	###
2011-Oct-28 Fri	###	5.41	5.29	###			###	###	0.0
2011-Oct-27 Thu	5.48	5.48	###	5.42			15.0	15.0	0.4
2011-Oct-26 Wed	###	5.48	###	5.44			###	###	0.4
2011-Oct-25 Tue	###	5.47	###	5.44	3,984,755	###	85.2	85.2	0.4
2011-Oct-24 Mon	5.45	5.46	###	5.44			25.2	25.2	0.4
2011-Oct-21 Fri	5.42	5.42	###	5.42	2,117,753	###	72.2	72.2	0.4
2011-Oct-20 Thu	###	###	###	###	6,792,887	0	###	###	0.0
2011-Oct-19 Wed	5.42	5.45	###	5.41	3,902,349	###	###	###	###
2011-Oct-18 Tue	5.47	5.48	###	5.4	4,412,056	###	29.2	29.2	0.4
2011-Oct-17 Mon	5.52	###	5.48	5.5			25.6	25.6	0.4
2011-Oct-14 Fri	###	5.48	###	5.45	4,589,281	12,574,629	83.4	83.4	###
2011-Oct-13 Thu	###	5.41	###	5.4			###	###	0.4
2011-Oct-12 Wed	###	###	###	5.26			###	###	0.4
2011-Oct-11 Tue	###	###	5.29	###	4,738,755	###	###	###	0.0
2011-Oct-10 Mon	###	###	###	###			64.3	64.3	0.0
2011-Oct-07 Fri	5.29	###	5.28	###	6,473,927	###	###	###	0.0
2011-Oct-06 Thu	5.26	5.26	5.21	5.26			###	###	0.4
2011-Oct-05 Wed	###	###	5.26	5.28	6,452,852	###	26.9	26.9	0.4
2011-Oct-04 Tue	5.28	###	5.25	###	2,406,179	###	78.2	78.2	0.0
2011-Oct-03 Mon	###	###	###	###	2,697,584	0	###	###	0.0
2011-Sep-30 Fri	5.4	5.43	###	5.42	5,468,877	###	###	###	0.4
2011-Sep-29 Thu	###	5.425	5.26	5.41	3,920,687	20,946,270	###	###	###
2011-Sep-28 Wed	###	5.4	5.29	###	6,953,072	###	###	###	0.0
2011-Sep-27 Tue	###	###	5.26	###			###	###	0.0
2011-Sep-26 Mon	###	5.4	5.28	###	3,547,678	###	###	###	0.0
2011-Sep-23 Fri	###	###	5.27	###			29.7	29.7	0.0
2011-Sep-22 Thu	###	5.43	###	5.41			###	###	###
2011-Sep-21 Wed	###	5.44	5.26	5.44			###	###	0.4
2011-Sep-20 Tue	5.28	###	5.23	5.26	3,035,651	7,938,227	38.7	38.7	0.4
2011-Sep-19 Mon	###	###	5.25	5.25			###	###	0.4
2011-Sep-16 Fri	5.44	5.485	###	###	7,344,276	20,141,676	20.5	20.5	0.0
2011-Sep-15 Thu	5.44	5.44	###	5.42			###	###	0.4
2011-Sep-14 Wed	5.24	###	5.24	###	6,588,127	###	###	###	0.0
2011-Sep-13 Tue	###	###	5.22	5.26			30.7	30.7	0.4
2011-Sep-12 Mon	5.26	###	5.25	5.28	3,296,420	###	###	###	0.4
2011-Sep-09 Fri	###	5.4	###	###	3,758,947	10,149,156	###	###	0.0
2011-Sep-08 Thu	5.27	###	5.21	###			###	###	0.0
2011-Sep-07 Wed	5.2	5.25	###	5.25	5,168,659	13,567,729	###	###	0.4
2011-Sep-06 Tue	###	5.21	###	###			###	###	0.0
2011-Sep-05 Mon	###	5.26	###	5.2			###	###	###
2011-Sep-02 Fri	###	###	###	###			31.9	31.9	0.0
2011-Sep-01 Thu	5.25	5.28	###	###			23.7	23.7	0.0
2011-Aug-31 Wed	###	###	###	###	6,305,256	0	###	###	0.0
2011-Aug-30 Tue	###	5.23	###	###			34.6	34.6	0.0
2011-Aug-29 Mon	###	5.2	###	###			22.2	22.2	0.0
2011-Aug-26 Fri	###	5.22	###	###	3,724,020	###	24.8	24.8	0.0
2011-Aug-25 Thu	###	###	###	###	3,629,455	0	###	###	0.0
2011-Aug-24 Wed	###	###	###	###			34.1	34.1	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	###	6,799,045	0	###	###	0.0
2011-Aug-19 Fri	###	###	###	###			28.6	28.6	0.0
2011-Aug-18 Thu	5.2	5.2	###	###	4,898,681	12,736,570	35.8	35.8	0.0
2011-Aug-17 Wed	###	5.2	###	5.2			78.3	78.3	###
2011-Aug-16 Tue	###	###	###	###			26.1	26.1	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	4.89	###	5,994,948	14,657,647	###	###	0.0
2011-Aug-11 Thu	4.84	4.88	4.78	4.83	7,390,851	###	20.4	20.4	0.3
2011-Aug-10 Wed	4.8	###	4.74	4.88			70.8	70.8	0.3
2011-Aug-09 Tue	4.72	4.73	4.54	4.72	21,467,824	###	###	###	0.3
2011-Aug-08 Mon	###	###	4.82	4.82	10,835,887	26,114,487	33.2	33.2	0.3
2011-Aug-05 Fri	5	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	###	6,280,857	0	###	###	0.0
2011-Aug-02 Tue	###	5.2	###	###			83.0	83.0	0.0
2011-Aug-01 Mon	###	###	###	###	5,973,640	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###	6,626,653	0	###	###	0.0
2011-Jul-28 Thu	5.21	5.24	###	###	5,978,421	###	31.3	31.3	0.0
2011-Jul-27 Wed	5.22	5.25	5.21	5.23			73.1	73.1	###
2011-Jul-26 Tue	###	5.24	###	5.21	6,710,141	###	###	###	0.4
2011-Jul-25 Mon	###	5.2	###	###			###	###	0.0
2011-Jul-22 Fri	###	5.4	5.28	###	6,917,875	36,941,452	69.6	69.6	0.0
2011-Jul-21 Thu	5.21	5.28	5.21	5.23	3,331,673	17,474,624	###	###	###
2011-Jul-20 Wed	5.2	5.25	###	5.25	3,407,959	###	71.4	71.4	0.4
2011-Jul-19 Tue	###	###	###	###	5,114,650	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			###	###	0.0
2011-Jul-15 Fri	###	5.21	###	###	3,983,825	###	###	###	0.0
2011-Jul-14 Thu	5.2	5.22	###	###	3,294,543	8,598,757	28.4	28.4	0.0
2011-Jul-13 Wed	5.21	5.23	5.2	5.2	6,258,985	###	26.5	26.5	###
2011-Jul-12 Tue	###	5.22	###	5.2			85.4	85.4	###
2011-Jul-11 Mon	###	5.22	###	5.2			###	###	###
2011-Jul-08 Fri	5.2	5.23	5.2	5.21			###	###	0.4
2011-Jul-07 Thu	5.2	5.22	###	5.2			###	###	###
2011-Jul-06 Wed	5.2	5.25	###	5.2			###	###	###
2011-Jul-05 Tue	5.23	5.25	###	5.21	2,359,351	###	###	###	0.4
2011-Jul-04 Mon	5.25	5.27	5.21	5.23	1,927,244	10,098,758	29.7	29.7	###
2011-Jul-01 Fri	5.23	5.29	5.2	5.21	2,140,374	###	29.1	29.1	0.4
2011-Jun-30 Thu	5.24	5.24	5.2	5.23			24.0	24.0	###
2011-Jun-29 Wed	5.22	5.22	###	5.2			28.6	28.6	###
2011-Jun-28 Tue	5.2	5.22	###	###	8,664,028	###	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			83.7	83.7	0.0
2011-Jun-24 Fri	5.21	5.27	###	###			26.5	26.5	0.0
2011-Jun-23 Thu	5.29	###	5.25	###	6,914,580	18,150,772	###	###	0.0
2011-Jun-22 Wed	###	###	5.27	5.28			###	###	0.4
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	5.29	###			42.8	42.8	0.0
2011-Jun-17 Fri	###	###	###	###	4,589,229	0	72.6	72.6	0.0
2011-Jun-16 Thu	###	###	###	###	8,899,446	0	###	###	0.0
2011-Jun-15 Wed	###	5.41	###	###	8,900,476	24,075,787	###	###	0.0
2011-Jun-14 Tue	###	5.4	###	###			34.2	34.2	0.0
2011-Jun-10 Fri	5.46	5.47	###	###	4,276,286	11,695,642	###	###	0.0
2011-Jun-09 Thu	5.44	5.46	5.42	5.46	4,167,423	22,670,781	###	###	###
2011-Jun-08 Wed	5.47	5.5	###	5.45			###	###	###
2011-Jun-07 Tue	###	5.44	###	5.42			86.8	86.8	0.4
2011-Jun-06 Mon	###	###	###	###	1,997,070	0	83.6	83.6	0.0
2011-Jun-03 Fri	###	###	###	###	1,869,924	0	34.7	34.7	0.0
2011-Jun-02 Thu	5.42	5.46	###	###	3,552,754	###	31.4	31.4	0.0
2011-Jun-01 Wed	5.44	5.5	5.44	5.46			76.9	76.9	###
2011-May-31 Tue	5.45	5.48	5.42	5.46	3,550,324	###	61.9	61.9	###
2011-May-30 Mon	5.46	5.48	5.44	5.46	1,655,557	9,039,341	72.5	72.5	###
2011-May-27 Fri	5.49	5.5	5.44	5.5	2,722,851	###	###	###	0.4
2011-May-26 Thu	5.45	5.49	5.44	5.49			###	###	0.4
2011-May-25 Wed	5.45	5.47	5.4	5.44	3,560,150	###	###	###	0.4
2011-May-24 Tue	###	5.49	###	5.45			83.6	83.6	###
2011-May-23 Mon	###	5.44	###	###	3,178,685	8,646,023	43.2	43.2	0.0
2011-May-20 Fri	5.5	5.54	5.47	5.49	5,642,673	###	###	###	0.4
2011-May-19 Thu	5.45	5.51	5.43	5.5	5,930,841	###	###	###	0.4
2011-May-18 Wed	5.41	5.45	###	5.42			###	###	0.4
2011-May-17 Tue	###	5.47	###	5.45			79.5	79.5	###
2011-May-16 Mon	###	5.44	###	###			###	###	0.0
2011-May-13 Fri	5.42	5.45	###	5.44			###	###	0.4
2011-May-12 Thu	5.45	5.45	5.41	5.42	3,599,729	19,546,528	###	###	0.4
2011-May-11 Wed	###	5.45	###	5.45	3,098,256	8,442,747	81.8	81.8	###
2011-May-10 Tue	###	5.4	###	###			###	###	0.0
2011-May-09 Mon	5.43	5.45	###	###			###	###	0.0
2011-May-06 Fri	5.46	5.46	5.41	5.44	4,090,953	22,234,329	25.8	25.8	0.4
2011-May-05 Thu	###	5.44	###	5.43	3,097,555	8,425,349	68.4	68.4	0.4
2011-May-04 Wed	5.45	5.47	###	5.4	3,251,176	###	###	###	0.4
2011-May-03 Tue	5.29	5.44	5.28	5.41	3,882,874	###	###	###	###
2011-May-02 Mon	###	###	5.23	###	2,546,328	6,658,647	47.5	47.5	0.0
2011-Apr-29 Fri	###	###	5.25	###			48.1	48.1	0.0
2011-Apr-28 Thu	###	###	###	###	2,366,123	0	###	###	0.0
2011-Apr-27 Wed	5.45	5.45	###	###	2,951,754	8,043,529	###	###	0.0
2011-Apr-21 Thu	5.43	5.45	###	5.43	2,038,454	5,554,787	67.0	67.0	0.4
2011-Apr-20 Wed	5.23	###	5.23	###			81.3	81.3	0.0
2011-Apr-19 Tue	5.25	5.29	5.22	5.23			45.5	45.5	###
2011-Apr-18 Mon	###	###	###	###			34.2	34.2	0.0
2011-Apr-15 Fri	###	###	5.27	###			###	###	0.0
2011-Apr-14 Thu	5.48	5.48	###	###	5,316,726	14,567,829	###	###	0.0
2011-Apr-13 Wed	###	5.45	###	5.43	5,835,540	15,901,846	76.5	76.5	0.4
2011-Apr-12 Tue	###	###	5.25	5.27			47.6	47.6	###
2011-Apr-11 Mon	5.29	5.29	5.22	5.23	3,453,626	###	27.6	27.6	###
2011-Apr-08 Fri	###	###	###	###	1,842,659	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	5.29	###			73.6	73.6	0.0
2011-Apr-05 Tue	###	###	###	###	2,435,078	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	2,095,851	0	###	###	0.0
2011-Apr-01 Fri	###	###	###	###	1,982,940	0	###	###	0.0
2011-Mar-31 Thu	5.4	5.41	###	###	3,947,724	###	###	###	0.0
2011-Mar-30 Wed	###	5.41	5.29	5.41	3,203,274	###	78.7	78.7	###
2011-Mar-29 Tue	5.25	###	5.25	###			###	###	0.0
2011-Mar-28 Mon	###	###	5.23	5.24			###	###	0.4
2011-Mar-25 Fri	5.25	###	5.23	###			###	###	0.0
2011-Mar-24 Thu	5.21	5.23	###	5.23			###	###	###
2011-Mar-23 Wed	###	5.22	###	###	2,340,588	###	###	###	0.0
2011-Mar-22 Tue	5.21	5.22	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	2,781,845	0	###	###	0.0
2011-Mar-18 Fri	###	###	###	###			52.6	52.6	0.0
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	###	###	###	###	5,904,071	0	44.3	44.3	0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	5.21	###	5.2	2,614,242	###	83.3	83.3	###
2011-Mar-11 Fri	5.21	5.24	###	###	3,712,275	###	###	###	0.0
2011-Mar-10 Thu	5.29	5.29	5.23	5.25	3,954,084	20,798,481	51.7	51.7	0.4
2011-Mar-09 Wed	5.27	###	5.25	5.25			45.3	45.3	0.4
2011-Mar-08 Tue	###	###	5.25	###			70.3	70.3	0.0
2011-Mar-07 Mon	###	###	5.28	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###			69.9	69.9	0.0
2011-Mar-03 Thu	5.28	###	5.28	###	4,543,349	11,994,441	69.2	69.2	0.0
2011-Mar-02 Wed	5.28	###	5.27	###	5,097,986	###	###	###	0.0
2011-Mar-01 Tue	###	###	###	###			38.9	38.9	0.0
2011-Feb-28 Mon	###	###	###	###			75.4	75.4	0.0
2011-Feb-25 Fri	###	###	5.28	###			21.6	21.6	0.0
2011-Feb-24 Thu	###	###	5.28	###	3,447,289	9,100,842	###	###	0.0
2011-Feb-23 Wed	###	###	5.29	###	2,712,427	###	###	###	0.0
2011-Feb-22 Tue	5.28	###	5.28	###	3,583,083	###	87.8	87.8	0.0
2011-Feb-21 Mon	5.28	5.4	5.25	###			85.6	85.6	0.0
2011-Feb-18 Fri	5.27	5.28	5.25	5.26	3,229,527	17,003,459	33.1	33.1	0.4
2011-Feb-17 Thu	5.26	5.29	5.23	5.24			###	###	0.4
2011-Feb-16 Wed	5.25	5.29	5.25	5.25	1,676,380	8,834,522	68.5	68.5	0.4
2011-Feb-15 Tue	5.27	5.28	5.23	5.26	1,542,888	8,107,876	###	###	0.4
2011-Feb-14 Mon	5.24	5.29	5.2	5.28			###	###	0.4
2011-Feb-11 Fri	5.25	5.26	###	5.2			###	###	###
2011-Feb-10 Thu	###	###	###	5.2			18.7	18.7	###
2011-Feb-09 Wed	###	###	5.25	5.29			38.3	38.3	0.4
2011-Feb-08 Tue	5.28	###	5.24	###	3,012,875	###	74.7	74.7	0.0
2011-Feb-07 Mon	5.26	5.28	5.24	5.26	2,491,387	###	###	###	0.4
2011-Feb-04 Fri	5.22	5.27	5.2	5.26	5,367,170	###	###	###	0.4
2011-Feb-03 Thu	5.21	###	###	5.25	4,074,444	0	###	###	0.4
2011-Feb-02 Wed	5.25	5.25	###	###	1,402,922	3,682,670	22.7	22.7	0.0
2011-Feb-01 Tue	###	5.23	###	5.22	4,424,340	11,569,649	###	###	0.4
2011-Jan-31 Mon	###	5.22	###	5.22	2,164,179	###	80.6	80.6	0.4
2011-Jan-28 Fri	5.21	5.26	###	5.2			###	###	###
2011-Jan-27 Thu	###	5.23	###	###	2,148,347	5,617,927	###	###	0.0
2011-Jan-25 Tue	###	###	###	###	1,432,321	0	68.9	68.9	0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	5.24	5.24	###	5.21			40.9	40.9	0.4
2011-Jan-20 Thu	5.25	5.27	5.21	5.21			###	###	0.4
2011-Jan-19 Wed	###	5.21	###	###			62.8	62.8	0.0
2011-Jan-18 Tue	###	###	###	###	1,826,056	0	66.7	66.7	0.0
2011-Jan-17 Mon	###	5.21	###	###			###	###	0.0
2011-Jan-14 Fri	5.25	5.25	5.2	5.2	1,813,148	###	20.7	20.7	###
2011-Jan-13 Thu	5.21	5.29	###	5.26	3,766,756	###	###	###	0.4
2011-Jan-12 Wed	###	5.2	###	###	1,388,880	3,611,088	###	###	0.0
2011-Jan-11 Tue	5.23	5.23	###	5.2	2,163,785	###	###	###	###
2011-Jan-10 Mon	5.28	5.29	5.23	5.25	2,054,444	10,806,375	###	###	0.4
2011-Jan-07 Fri	###	5.22	###	5.22	1,588,427	###	###	###	0.4
2011-Jan-06 Thu	###	###	###	###			75.4	75.4	0.0
2011-Jan-05 Wed	###	###	###	###	2,167,073	0	###	###	0.0
2011-Jan-04 Tue	###	###	###	###	3,308,627	0	23.8	23.8	0.0
2010-Dec-31 Fri	###	###	###	###	1,092,923	0	23.8	23.8	0.0
2010-Dec-30 Thu	###	###	###	###	1,155,725	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###			67.4	67.4	0.0
2010-Dec-24 Fri	###	###	###	###	1,962,853	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	3,692,729	0	###	###	0.0
2010-Dec-22 Wed	5.21	5.24	###	5.21			###	###	0.4
2010-Dec-21 Tue	5.26	5.27	5.21	5.24			###	###	0.4
2010-Dec-20 Mon	5.28	5.29	5.22	5.22	2,455,625	###	###	###	0.4
2010-Dec-17 Fri	5.21	###	5.2	5.28			###	###	0.4
2010-Dec-16 Thu	###	5.26	###	5.26			###	###	0.4
2010-Dec-15 Wed	###	5.22	###	###	3,976,821	###	68.7	68.7	0.0
2010-Dec-14 Tue	5.22	5.23	###	5.21	1,749,387	4,574,647	###	###	0.4
2010-Dec-13 Mon	5.23	5.23	###	5.2			32.8	32.8	###
2010-Dec-10 Fri	5.2	5.2	###	5.2			###	###	###
2010-Dec-09 Thu	5.23	5.24	5.2	5.21	4,357,173	22,744,443	28.6	28.6	0.4
2010-Dec-08 Wed	5.22	5.24	###	###			###	###	0.0
2010-Dec-07 Tue	5.24	5.27	5.22	5.25	2,567,274	13,465,352	###	###	0.4
2010-Dec-06 Mon	5.27	###	5.23	5.26			32.7	32.7	0.4
2010-Dec-03 Fri	5.26	5.26	5.21	5.24	4,300,579	###	###	###	0.4
2010-Dec-02 Thu	###	5.24	###	5.23	2,753,224	7,213,446	###	###	###
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	5.2	###	5.2	4,510,741	11,727,926	###	###	###
2010-Nov-29 Mon	###	###	###	###	2,509,224	0	73.7	73.7	0.0
2010-Nov-26 Fri	###	###	5	###	4,195,058	10,487,645	###	###	0.0
2010-Nov-25 Thu	###	###	###	###	2,625,653	0	21.0	21.0	0.0
2010-Nov-24 Wed	###	###	###	###	3,940,987	0	###	###	0.0
2010-Nov-23 Tue	###	5.2	###	###	2,303,385	###	42.6	42.6	0.0
2010-Nov-22 Mon	5.2	5.2	###	5.2	2,335,873	###	###	###	###
2010-Nov-19 Fri	###	###	###	###			75.8	75.8	0.0
2010-Nov-18 Thu	###	###	###	###			70.2	70.2	0.0
2010-Nov-17 Wed	5.2	5.2	###	###			27.8	27.8	0.0
2010-Nov-16 Tue	###	5.26	###	5.23			80.7	80.7	###
2010-Nov-15 Mon	5.27	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	5.26	5.29			###	###	0.4
2010-Nov-11 Thu	###	###	###	###			###	###	0.0
2010-Nov-10 Wed	###	###	5.27	5.29	3,143,673	8,283,578	###	###	0.4
2010-Nov-09 Tue	###	###	###	###			33.2	33.2	0.0
2010-Nov-08 Mon	###	###	###	###	2,799,540	0	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	5.27	###	4,039,122	10,643,086	###	###	0.0
2010-Nov-03 Wed	5.25	###	5.23	###	2,408,377	###	76.4	76.4	0.0
2010-Nov-02 Tue	5.26	5.29	5.22	5.26	2,210,521	11,616,287	69.6	69.6	0.4
2010-Nov-01 Mon	5.26	###	5.24	5.29	1,913,342	5,012,956	###	###	0.4
2010-Oct-29 Fri	5.22	5.28	5.2	5.24	7,102,073	###	###	###	0.4
2010-Oct-28 Thu	###	###	5.27	5.27			26.7	26.7	###
2010-Oct-27 Wed	5.4	5.42	5.26	###			###	###	0.0
2010-Oct-26 Tue	5.4	5.42	###	5.4	4,321,587	###	71.6	71.6	0.4
2010-Oct-25 Mon	5.23	5.45	5.22	5.44			###	###	0.4
2010-Oct-22 Fri	###	5.25	###	5.25	2,590,656	6,800,472	###	###	0.4
2010-Oct-21 Thu	###	###	###	###			31.7	31.7	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###	5,758,874	0	###	###	0.0
2010-Oct-18 Mon	###	###	###	###	2,532,957	0	33.2	33.2	0.0
2010-Oct-15 Fri	###	###	###	###	1,976,374	0	###	###	0.0
2010-Oct-14 Thu	5.2	5.2	###	###	2,869,853	###	###	###	0.0
2010-Oct-13 Wed	###	5.24	###	###	6,087,143	###	72.8	72.8	0.0
2010-Oct-12 Tue	###	###	###	###	2,234,970	0	42.6	42.6	0.0
2010-Oct-11 Mon	###	###	###	###	2,046,771	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###			74.4	74.4	0.0
2010-Oct-06 Wed	###	###	###	###	3,037,623	0	26.4	26.4	0.0
2010-Oct-05 Tue	###	###	###	###			74.6	74.6	0.0
2010-Oct-04 Mon	###	###	###	###			28.3	28.3	0.0
2010-Oct-01 Fri	5	###	###	###	3,208,224	0	###	###	0.0
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###	3,377,681	0	74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	1,731,074	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###	2,261,685	0	32.0	32.0	0.0
2010-Sep-24 Fri	###	###	5	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###	1,856,856	0	###	###	0.0
2010-Sep-21 Tue	###	5.22	###	###	4,660,176	12,163,059	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	2,554,382	0	72.2	72.2	0.0
2010-Sep-17 Fri	###	###	###	###			62.0	62.0	0.0
2010-Sep-16 Thu	###	###	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	###	###	7,120,721	0	22.7	22.7	0.0
2010-Sep-13 Mon	###	5.21	###	###			22.1	22.1	0.0
2010-Sep-10 Fri	###	###	###	###	4,660,748	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###	5,159,829	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###	5,838,826	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###	2,940,542	0	27.9	27.9	0.0
2010-Sep-06 Mon	###	###	###	###	3,501,854	0	###	###	0.0
2010-Sep-03 Fri	###	###	###	5			73.5	73.5	0.4
2010-Sep-02 Thu	###	###	4.84	###			26.1	26.1	0.0
2010-Sep-01 Wed	4.85	###	4.85	###	6,113,388	###	###	###	0.0
2010-Aug-31 Tue	4.84	4.88	4.82	4.87			75.4	75.4	0.3
2010-Aug-30 Mon	4.81	4.87	4.78	4.87	4,806,978	###	###	###	0.3
2010-Aug-27 Fri	4.77	4.84	4.77	4.78			67.4	67.4	###
2010-Aug-26 Thu	4.79	4.81	4.73	4.77	7,917,684	37,767,352	28.7	28.7	###
2010-Aug-25 Wed	4.73	4.83	4.73	4.82	5,986,078	28,613,452	###	###	0.3
2010-Aug-24 Tue	4.81	4.82	4.74	4.75			29.7	29.7	###
2010-Aug-23 Mon	4.74	4.85	4.74	4.82			86.1	86.1	0.3
2010-Aug-20 Fri	4.72	4.76	4.71	4.74	3,590,244	###	77.5	77.5	0.3
2010-Aug-19 Thu	4.76	4.78	4.73	4.75			###	###	###
2010-Aug-18 Wed	4.85	4.88	4.76	4.8			27.9	27.9	0.3
2010-Aug-17 Tue	###	4.87	###	4.84	11,647,672	28,362,081	###	###	0.3
2010-Aug-16 Mon	###	4.72	###	###			###	###	0.0
2010-Aug-13 Fri	###	4.74	###	4.74			###	###	0.3
2010-Aug-12 Thu	4.42	###	4.41	4.56			###	###	0.3
2010-Aug-11 Wed	4.46	4.49	4.43	4.43	4,828,585	21,535,489	###	###	###
2010-Aug-10 Tue	4.48	4.49	4.45	4.45			37.6	37.6	0.3
2010-Aug-09 Mon	4.46	4.48	4.45	4.48			64.2	64.2	###
2010-Aug-06 Fri	4.47	4.51	4.47	4.49			70.0	70.0	###
2010-Aug-05 Thu	4.46	4.48	4.45	4.47	3,075,282	###	###	###	###
2010-Aug-04 Wed	4.47	4.48	4.46	4.46	2,489,645	###	32.3	32.3	0.3
2010-Aug-03 Tue	4.47	4.49	4.46	4.48	4,509,920	###	70.6	70.6	###
2010-Aug-02 Mon	4.48	4.49	4.46	4.48			###	###	###
2010-Jul-30 Fri	4.45	4.48	4.45	4.48	2,604,048	11,627,074	75.2	75.2	###
2010-Jul-29 Thu	4.49	4.5	4.46	4.46	3,824,343	17,133,056	###	###	0.3
2010-Jul-28 Wed	4.48	4.5	4.46	4.48	4,477,745	###	66.0	66.0	###
2010-Jul-27 Tue	4.5	4.5	4.44	4.45	2,231,971	###	###	###	0.3
2010-Jul-26 Mon	4.5	4.53	4.47	4.5			70.4	70.4	###
2010-Jul-23 Fri	4.53	4.53	4.47	4.49	4,940,545	22,232,452	###	###	###
2010-Jul-22 Thu	4.41	4.49	4.4	4.46	3,716,124	16,518,171	79.4	79.4	0.3
2010-Jul-21 Wed	4.49	4.49	4.41	4.43			###	###	###
2010-Jul-20 Tue	4.49	4.51	4.44	4.47			###	###	###
2010-Jul-19 Mon	4.47	4.53	4.46	4.51			###	###	0.3
2010-Jul-16 Fri	4.51	4.58	4.46	4.53	5,477,546	###	###	###	###
2010-Jul-15 Thu	4.45	4.56	4.44	4.52			###	###	0.3
2010-Jul-14 Wed	###	4.41	###	4.4	4,912,249	###	###	###	0.3
2010-Jul-13 Tue	###	###	###	###	2,290,477	0	###	###	0.0
2010-Jul-12 Mon	###	###	4.28	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	###			###	###	0.0
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	4.23	###	4.21	###	4,577,925	###	###	###	0.0
2010-Jul-06 Tue	###	4.27	###	4.27			78.8	78.8	###
2010-Jul-05 Mon	4.25	4.27	4.22	4.24			35.5	35.5	0.3
2010-Jul-02 Fri	4.23	###	###	4.28	3,142,383	0	###	###	0.3
2010-Jul-01 Thu	4.22	4.23	###	###	4,979,327	10,531,276	###	###	0.0
2010-Jun-30 Wed	4.23	4.25	###	4.24			65.7	65.7	0.3
2010-Jun-29 Tue	###	###	4.27	###	3,946,259	###	36.7	36.7	0.0
2010-Jun-28 Mon	###	###	###	###	4,083,784	0	###	###	0.0
2010-Jun-25 Fri	###	###	###	###	7,416,987	0	37.3	37.3	0.0
2010-Jun-24 Thu	4.42	4.44	###	###	3,839,884	8,524,542	###	###	0.0
2010-Jun-23 Wed	4.54	4.57	4.52	4.52			###	###	0.3
2010-Jun-22 Tue	4.55	4.58	4.54	4.56	4,200,741	19,155,378	###	###	0.3
2010-Jun-21 Mon	4.51	4.59	4.51	4.54	3,797,140	17,276,987	71.7	71.7	0.3
2010-Jun-18 Fri	4.49	4.49	4.44	4.46	4,571,256	20,410,658	###	###	0.3
2010-Jun-17 Thu	4.47	4.5	4.46	4.49			###	###	###
2010-Jun-16 Wed	4.5	4.5	4.47	4.47	5,005,574	###	###	###	###
2010-Jun-15 Tue	4.51	4.51	4.45	4.45	3,462,480	###	###	###	0.3
2010-Jun-11 Fri	4.55	4.55	4.46	4.49			24.0	24.0	###
2010-Jun-10 Thu	4.45	4.52	4.43	4.5	8,469,682	37,901,826	75.6	75.6	###
2010-Jun-09 Wed	4.43	4.45	###	4.45	6,852,124	15,245,975	81.0	81.0	0.3
2010-Jun-08 Tue	###	4.41	###	4.41	10,467,741	###	###	###	###
2010-Jun-07 Mon	###	###	4.28	###	9,409,456	###	34.2	34.2	0.0
2010-Jun-04 Fri	###	4.44	###	4.43			81.7	81.7	###
2010-Jun-03 Thu	###	###	4.28	###			###	###	0.0
2010-Jun-02 Wed	###	###	4.27	4.29			###	###	###
2010-Jun-01 Tue	4.26	###	4.26	###	3,530,886	7,520,787	###	###	0.0
2010-May-31 Mon	###	###	4.27	4.29			###	###	###
2010-May-28 Fri	###	4.4	4.27	###			###	###	0.0
2010-May-27 Thu	4.21	###	###	###	11,715,285	0	88.4	88.4	0.0
2010-May-26 Wed	###	###	###	4.24			22.8	22.8	0.3
2010-May-25 Tue	4.41	4.42	4.29	###	12,148,340	52,906,020	33.5	33.5	0.0
2010-May-24 Mon	4.4	4.44	###	4.41			62.0	62.0	###
2010-May-21 Fri	###	4.41	###	###			###	###	0.0
2010-May-20 Thu	4.44	4.46	###	4.41			45.9	45.9	###
2010-May-19 Wed	4.4	4.46	###	4.42	16,268,841	###	83.5	83.5	0.3
2010-May-18 Tue	4.49	4.5	###	4.42	24,279,459	54,628,782	###	###	0.3
2010-May-17 Mon	4.82	4.85	###	###			###	###	0.0
2010-May-14 Fri	4.78	4.83	4.75	4.8			###	###	0.3
2010-May-13 Thu	###	4.85	###	4.85	18,601,129	###	###	###	###
2010-May-12 Wed	###	###	###	###	0				0.0
2010-May-11 Tue	###	###	###	###	0				0.0
2010-May-10 Mon	###	###	###	###	0				0.0
2010-May-07 Fri	4.87	###	4.87	###	4,733,972	11,527,221	57.5	57.5	0.0
2010-May-06 Thu	###	###	###	5			###	###	0.4
2010-May-05 Wed	###	###	###	###			25.9	25.9	0.0
2010-May-04 Tue	###	###	###	###	1,485,347	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			37.6	37.6	0.0
2010-Apr-29 Thu	###	###	###	###	2,150,328	0	84.1	84.1	0.0
2010-Apr-28 Wed	###	###	###	###	2,915,021	0	72.7	72.7	0.0
2010-Apr-27 Tue	5.23	5.23	###	###			33.2	33.2	0.0
2010-Apr-23 Fri	###	5.22	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###	1,768,944	0	###	###	0.0
2010-Apr-21 Wed	5.22	5.29	5.2	5.25			69.2	69.2	0.4
2010-Apr-20 Tue	###	5.2	###	###			###	###	0.0
2010-Apr-19 Mon	###	5.22	###	###			77.0	77.0	0.0
2010-Apr-16 Fri	5.23	5.26	###	###			###	###	0.0
2010-Apr-15 Thu	5.23	###	5.21	5.28			###	###	0.4
2010-Apr-14 Wed	###	###	###	###	2,905,547	0	74.2	74.2	0.0
2010-Apr-13 Tue	###	###	###	###	3,300,476	0	78.8	78.8	0.0
2010-Apr-12 Mon	###	###	###	###			67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###			69.9	69.9	0.0
2010-Apr-08 Thu	###	###	###	###			71.5	71.5	0.0
2010-Apr-07 Wed	###	###	###	###	3,227,440	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###	3,307,682	0	67.3	67.3	0.0
2010-Apr-01 Thu	###	###	###	###	4,571,188	0	28.8	28.8	0.0
2010-Mar-31 Wed	###	###	5	###	4,667,259	11,668,147	###	###	0.0
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	###	###	###	###			19.5	19.5	0.0
2010-Mar-26 Fri	###	###	###	###	5,330,741	0	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			75.1	75.1	0.0
2010-Mar-24 Wed	###	###	4.84	###	51,724,886	125,174,224	90.9	90.9	0.0
2010-Mar-23 Tue	###	5.21	###	###			28.6	28.6	0.0
2010-Mar-22 Mon	###	5.22	###	###	1,514,347	3,952,445	###	###	0.0
2010-Mar-19 Fri	5.21	5.24	###	###	3,624,456	9,496,074	###	###	0.0
2010-Mar-18 Thu	5.2	5.25	###	5.22			73.7	73.7	0.4
2010-Mar-17 Wed	5.2	5.21	###	5.2	3,023,280	7,875,644	###	###	###
2010-Mar-16 Tue	###	###	###	###	2,333,120	0	###	###	0.0
2010-Mar-15 Mon	5.2	5.23	###	###			###	###	0.0
2010-Mar-12 Fri	5.22	5.23	###	5.21			###	###	0.4
2010-Mar-11 Thu	5.25	5.25	###	###	4,171,424	10,949,988	###	###	0.0
2010-Mar-10 Wed	5.29	###	5.23	5.25	3,225,172	8,433,824	28.6	28.6	0.4
2010-Mar-09 Tue	5.22	5.29	5.21	5.27			###	###	###
2010-Mar-08 Mon	5.29	5.29	###	5.25			###	###	0.4
2010-Mar-05 Fri	5.25	5.26	5.22	5.26	2,805,542	14,701,040	68.1	68.1	0.4
2010-Mar-04 Thu	5.22	5.27	5.2	5.24			###	###	0.4
2010-Mar-03 Wed	5.2	5.25	###	5.22	2,394,524	6,285,625	###	###	0.4
2010-Mar-02 Tue	5.25	5.27	###	5.2	2,128,541	###	28.9	28.9	###
2010-Mar-01 Mon	5.22	5.25	###	5.22			###	###	0.4
2010-Feb-26 Fri	5.26	5.27	5.22	5.24	4,366,525	22,902,423	###	###	0.4
2010-Feb-25 Thu	5.27	5.27	5.24	5.25			###	###	0.4
2010-Feb-24 Wed	###	###	5.26	5.27			32.1	32.1	###
2010-Feb-23 Tue	5.29	###	5.25	###			71.1	71.1	0.0
2010-Feb-22 Mon	###	###	5.26	###			69.8	69.8	0.0
2010-Feb-19 Fri	5.29	###	5.22	5.27			39.4	39.4	###
2010-Feb-18 Thu	###	###	###	5.27			87.6	87.6	###
2010-Feb-17 Wed	###	###	###	###	4,598,242	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###	2,684,540	0	###	###	0.0
2010-Feb-15 Mon	###	5.2	###	###	970,453	2,523,177	###	###	0.0
2010-Feb-12 Fri	###	5.21	###	5.2			72.0	72.0	###
2010-Feb-11 Thu	5.21	###	###	5.25			65.5	65.5	0.4
2010-Feb-10 Wed	5.22	5.27	###	5.2			38.6	38.6	###
2010-Feb-09 Tue	###	5.24	###	5.21			80.5	80.5	0.4
2010-Feb-08 Mon	5.26	5.27	5.2	5.2	1,954,954	10,234,184	###	###	###
2010-Feb-05 Fri	5.23	5.28	###	5.22	2,232,640	###	###	###	0.4
2010-Feb-04 Thu	5.26	###	5.25	5.25	2,116,746	5,556,458	38.5	38.5	0.4
2010-Feb-03 Wed	5.27	###	5.25	5.25			###	###	0.4
2010-Feb-02 Tue	5.27	###	5.27	###	4,111,889	10,834,827	63.4	63.4	0.0
2010-Feb-01 Mon	5.24	5.28	###	5.25			###	###	0.4
2010-Jan-29 Fri	5.23	###	###	5.23			80.2	80.2	###
2010-Jan-28 Thu	5.45	5.49	5.29	###			###	###	0.0
2010-Jan-27 Wed	5.45	5.5	5.45	5.47			###	###	###
2010-Jan-25 Mon	5.5	5.5	5.42	5.47			###	###	###
2010-Jan-22 Fri	5.49	5.54	5.47	5.53	3,437,243	18,922,022	69.7	69.7	###
2010-Jan-21 Thu	5.57	5.58	5.54	5.56	5,279,283	###	42.3	42.3	0.4
2010-Jan-20 Wed	5.55	5.57	5.54	5.55	2,369,175	###	###	###	###
2010-Jan-19 Tue	5.55	5.57	5.53	5.53	3,996,287	###	###	###	###
2010-Jan-18 Mon	5.52	5.59	5.52	5.54	2,865,421	###	69.4	69.4	0.4
2010-Jan-15 Fri	5.54	5.54	5.52	5.54	2,596,857	###	###	###	0.4
2010-Jan-14 Thu	5.52	5.55	5.52	5.53	1,902,946	###	71.5	71.5	###
2010-Jan-13 Wed	5.5	5.53	5.5	5.5			###	###	0.4
2010-Jan-12 Tue	5.53	5.54	5.5	5.51	4,108,477	###	37.8	37.8	###
2010-Jan-11 Mon	5.53	5.55	5.52	5.54	1,299,047	7,190,225	###	###	0.4
2010-Jan-08 Fri	5.55	5.55	5.53	5.55	2,487,286	###	###	###	###
2010-Jan-07 Thu	5.54	5.55	5.52	5.55	2,214,945	12,259,720	68.5	68.5	###
2010-Jan-06 Wed	###	###	5.5	5.53	2,522,674	6,937,353	21.1	21.1	###
2010-Jan-05 Tue	5.58	###	5.52	###	2,133,752	5,889,155	72.2	72.2	0.0
2010-Jan-04 Mon	5.52	5.54	5.52	5.53			66.0	66.0	###
2009-Dec-31 Thu	5.54	5.55	5.5	5.54			64.1	64.1	0.4
2009-Dec-30 Wed	5.54	5.54	5.49	5.53			31.5	31.5	###
2009-Dec-29 Tue	5.5	5.54	5.5	5.52	1,611,686	###	62.4	62.4	0.4
2009-Dec-24 Thu	5.48	5.54	5.41	5.54			75.2	75.2	0.4
2009-Dec-23 Wed	5.48	5.5	5.42	5.47			27.3	27.3	###
2009-Dec-22 Tue	5.51	5.55	5.47	5.55			73.5	73.5	###
2009-Dec-21 Mon	###	###	5.51	5.51			###	###	###
2009-Dec-18 Fri	5.48	###	5.47	5.59	6,497,785	17,771,441	81.1	81.1	###
2009-Dec-17 Thu	5.49	5.5	5.45	5.49	6,874,843	###	###	###	0.4
2009-Dec-16 Wed	5.56	5.56	5.47	5.5			28.7	28.7	0.4
2009-Dec-15 Tue	5.58	###	5.56	5.56			32.1	32.1	0.4
2009-Dec-14 Mon	5.57	###	5.56	5.58			###	###	0.4
2009-Dec-11 Fri	###	###	5.55	5.58			###	###	0.4
2009-Dec-10 Thu	5.55	5.59	5.54	5.55			76.7	76.7	###
2009-Dec-09 Wed	5.55	5.59	5.52	5.55	3,370,343	18,722,255	###	###	###
2009-Dec-08 Tue	5.5	5.55	5.5	5.55			###	###	###
2009-Dec-07 Mon	5.55	5.55	5.48	5.5	2,967,587	16,366,242	39.9	39.9	0.4
2009-Dec-04 Fri	5.48	5.51	5.48	5.48			73.1	73.1	###
2009-Dec-03 Thu	5.48	5.53	5.45	5.5			###	###	0.4
2009-Dec-02 Wed	5.52	5.54	5.5	5.5			34.3	34.3	0.4
2009-Dec-01 Tue	5.46	5.55	5.46	5.51	4,304,477	23,696,145	###	###	###
2009-Nov-30 Mon	5.44	5.51	5.41	5.46	3,093,340	###	###	###	###
2009-Nov-27 Fri	5.47	5.51	###	5.41			40.5	40.5	###
2009-Nov-26 Thu	5.52	5.54	5.51	5.51	1,428,141	7,890,479	40.4	40.4	###
2009-Nov-25 Wed	5.51	5.53	5.5	5.51	7,795,078	42,989,855	###	###	###
2009-Nov-24 Tue	5.52	5.53	5.5	5.51	2,993,387	16,508,529	###	###	###
2009-Nov-23 Mon	5.52	5.54	5.51	5.52	2,329,342	###	###	###	0.4
2009-Nov-20 Fri	5.52	5.53	5.5	5.51			35.9	35.9	###
2009-Nov-19 Thu	5.58	5.58	5.52	5.55			###	###	###
2009-Nov-18 Wed	###	###	5.54	5.56	4,717,088	###	33.1	33.1	0.4
2009-Nov-17 Tue	5.59	###	5.52	5.59	2,073,426	5,722,655	79.8	79.8	###
2009-Nov-16 Mon	5.54	5.59	5.51	5.59			72.8	72.8	###
2009-Nov-13 Fri	5.55	5.56	5.5	5.54			###	###	0.4
2009-Nov-12 Thu	5.5	5.57	5.48	5.55	7,727,286	42,693,255	###	###	###
2009-Nov-11 Wed	5.55	5.55	5.5	5.5			###	###	0.4
2009-Nov-10 Tue	5.57	5.59	5.5	5.53			33.5	33.5	###
2009-Nov-09 Mon	5.52	5.58	5.5	5.57	7,732,526	###	66.4	66.4	0.4
2009-Nov-06 Fri	###	5.59	###	5.55	23,983,923	###	###	###	###
2009-Nov-05 Thu	4.49	###	4.49	5.24			99.0	99.0	0.4
2009-Nov-04 Wed	4.42	4.49	###	###	2,450,674	###	32.8	32.8	0.0
2009-Nov-03 Tue	4.42	4.46	###	4.41			###	###	###
2009-Nov-02 Mon	4.43	4.45	###	4.41	4,538,859	###	28.7	28.7	###
2009-Oct-30 Fri	4.48	###	4.43	4.56			77.1	77.1	0.3
2009-Oct-29 Thu	4.43	4.49	4.41	4.44			83.4	83.4	0.3
2009-Oct-28 Wed	4.4	4.44	###	###	4,186,876	###	47.6	47.6	0.0
2009-Oct-27 Tue	###	###	4.24	###	4,678,986	9,919,450	45.8	45.8	0.0
2009-Oct-26 Mon	###	4.45	###	###			###	###	0.0
2009-Oct-23 Fri	4.45	4.46	###	4.41	5,153,755	11,492,873	###	###	###
2009-Oct-22 Thu	4.43	4.5	4.4	4.43			###	###	###
2009-Oct-21 Wed	4.41	4.46	###	4.45			73.2	73.2	0.3
2009-Oct-20 Tue	###	4.46	###	4.43	4,562,081	10,173,440	###	###	###
2009-Oct-19 Mon	###	###	###	###	5,292,185	0	###	###	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	4.4	###	###	3,584,958	###	73.0	73.0	0.0
2009-Oct-14 Wed	###	###	4.29	###			###	###	0.0
2009-Oct-13 Tue	4.26	###	4.22	4.28			###	###	0.3
2009-Oct-12 Mon	###	4.23	###	4.2			###	###	###
2009-Oct-09 Fri	###	###	###	###			36.6	36.6	0.0
2009-Oct-07 Wed	###	4.23	###	###			###	###	0.0
2009-Oct-06 Tue	###	###	###	###	2,722,551	0	74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	848,958	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###	5,407,847	0	79.5	79.5	0.0
2009-Sep-30 Wed	###	###	###	###			72.5	72.5	0.0
2009-Sep-29 Tue	###	###	###	###	1,694,984	0	36.2	36.2	0.0
2009-Sep-28 Mon	###	###	###	###	3,081,348	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###	2,595,427	0	24.9	24.9	0.0
2009-Sep-24 Thu	4.23	4.25	###	###	3,040,072	6,460,153	31.9	31.9	0.0
2009-Sep-23 Wed	4.25	###	4.23	4.24			###	###	0.3
2009-Sep-22 Tue	###	4.24	###	4.21	5,371,524	###	###	###	###
2009-Sep-21 Mon	###	###	###	###			77.6	77.6	0.0
2009-Sep-18 Fri	###	###	###	###	5,739,576	0	68.3	68.3	0.0
2009-Sep-17 Thu	###	###	###	###	5,000,543	0	81.6	81.6	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###	4,192,847	0	25.3	25.3	0.0
2009-Sep-10 Thu	###	###	###	###	5,104,444	0	25.9	25.9	0.0
2009-Sep-09 Wed	###	###	###	###			36.0	36.0	0.0
2009-Sep-08 Tue	###	###	###	###	6,823,876	0	###	###	0.0
2009-Sep-07 Mon	###	###	###	###			###	###	0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###	6,194,172	0	69.7	69.7	0.0
2009-Sep-02 Wed	###	###	###	###	5,267,776	0	###	###	0.0
2009-Sep-01 Tue	###	###	###	###			34.2	34.2	0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	4.2	###	###			###	###	0.0
2009-Aug-26 Wed	###	###	###	###	1,943,074	0	###	###	0.0
2009-Aug-25 Tue	4.2	4.2	###	###			27.7	27.7	0.0
2009-Aug-24 Mon	###	###	###	###	2,124,342	0	###	###	0.0
2009-Aug-21 Fri	###	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	###			38.1	38.1	0.0
2009-Aug-19 Wed	###	4.2	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	###	###			###	###	0.0
2009-Aug-17 Mon	###	###	###	###			32.2	32.2	0.0
2009-Aug-14 Fri	###	4.2	###	###			###	###	0.0
2009-Aug-13 Thu	###	4.27	###	###	2,919,226	6,232,547	25.2	25.2	0.0
2009-Aug-12 Wed	###	4.21	###	4.2	1,236,456	###	71.8	71.8	###
2009-Aug-11 Tue	###	4.22	###	4.2	1,415,684	###	###	###	###
2009-Aug-10 Mon	4.21	4.21	###	4.21			###	###	###
2009-Aug-07 Fri	###	4.22	###	4.22			###	###	###
2009-Aug-06 Thu	###	4.24	###	4.2			###	###	###
2009-Aug-05 Wed	###	4.29	###	4.25			85.2	85.2	###
2009-Aug-04 Tue	4.21	4.25	###	4.2	3,234,279	6,872,842	38.0	38.0	###
2009-Aug-03 Mon	4.29	###	4.21	4.26	1,919,855	###	28.2	28.2	0.3
2009-Jul-31 Fri	###	###	4.27	###			65.9	65.9	0.0
2009-Jul-30 Thu	4.41	4.41	4.28	###			22.7	22.7	0.0
2009-Jul-29 Wed	4.42	4.46	4.27	4.29	2,931,645	###	###	###	###
2009-Jul-28 Tue	4.42	4.42	###	###			34.0	34.0	0.0
2009-Jul-27 Mon	4.48	4.49	4.42	4.43			26.8	26.8	###
2009-Jul-24 Fri	4.49	4.5	###	4.41	1,685,389	3,792,125	25.3	25.3	###
2009-Jul-23 Thu	4.44	4.48	###	4.41	3,139,776	###	###	###	###
2009-Jul-22 Wed	###	4.44	4.28	4.44			###	###	0.3
2009-Jul-21 Tue	4.4	4.41	4.21	4.23			###	###	0.3
2009-Jul-20 Mon	4.45	4.5	4.41	4.42			26.5	26.5	0.3
2009-Jul-17 Fri	4.41	4.44	###	4.42			76.3	76.3	0.3
2009-Jul-16 Thu	4.42	4.45	###	###	3,686,573	8,202,624	20.5	20.5	0.0
2009-Jul-15 Wed	4.22	###	###	###	3,265,023	0	81.4	81.4	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	###			###	###	0.0
2009-Jul-10 Fri	###	###	3.89	###			###	###	0.0
2009-Jul-09 Thu	###	###	###	4			###	###	0.3
2009-Jul-08 Wed	###	###	###	###			75.3	75.3	0.0
2009-Jul-07 Tue	###	###	4	4			###	###	0.3
2009-Jul-06 Mon	4	###	4	###	1,542,488	3,084,976	82.1	82.1	0.0
2009-Jul-03 Fri	4	###	###	###	2,232,625	0	###	###	0.0
2009-Jul-02 Thu	###	###	###	###			33.5	33.5	0.0
2009-Jul-01 Wed	###	4.2	###	###	1,733,858	###	###	###	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	###	###	###	###	1,842,185	0	79.5	79.5	0.0
2009-Jun-26 Fri	4	###	###	###	2,380,658	0	80.1	80.1	0.0
2009-Jun-25 Thu	###	###	3.86	###			###	###	0.0
2009-Jun-24 Wed	4	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###	1,980,388	0	###	###	0.0
2009-Jun-22 Mon	###	###	###	###	2,717,120	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###			76.4	76.4	0.0
2009-Jun-18 Thu	###	###	###	###	5,597,524	0	75.4	75.4	0.0
2009-Jun-17 Wed	###	###	###	###	2,313,786	0	###	###	0.0
2009-Jun-16 Tue	###	###	###	###	1,686,483	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###			77.1	77.1	0.0
2009-Jun-12 Fri	###	###	###	###	2,038,750	0	###	###	0.0
2009-Jun-11 Thu	###	###	4	###	2,378,751	###	###	###	0.0
2009-Jun-10 Wed	###	###	###	###			76.7	76.7	0.0
2009-Jun-09 Tue	###	###	###	###	2,723,747	0	###	###	0.0
2009-Jun-05 Fri	###	4.24	###	4.2			71.8	71.8	###
2009-Jun-04 Thu	###	4.22	###	###	2,879,444	6,075,626	###	###	0.0
2009-Jun-03 Wed	###	###	###	###	1,605,521	0	85.2	85.2	0.0
2009-Jun-02 Tue	4	###	###	###	3,125,275	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	3,149,370	0	61.6	61.6	0.0
2009-May-29 Fri	###	###	###	###	5,228,659	0	78.3	78.3	0.0
2009-May-28 Thu	###	###	###	###	2,171,371	0	16.6	16.6	0.0
2009-May-27 Wed	###	###	###	4.22	2,157,821	0	###	###	###
2009-May-26 Tue	###	###	###	###	1,217,982	0	###	###	0.0
2009-May-25 Mon	###	4.2	###	###			36.1	36.1	0.0
2009-May-22 Fri	###	###	###	###			74.3	74.3	0.0
2009-May-21 Thu	4.25	4.25	###	###			14.9	14.9	0.0
2009-May-20 Wed	###	###	###	4.22	2,241,179	0	22.4	22.4	###
2009-May-19 Tue	###	4.25	###	4.25	2,810,373	5,972,042	87.3	87.3	###
2009-May-18 Mon	###	###	###	###	1,032,422	0	###	###	0.0
2009-May-15 Fri	###	4.2	###	###			70.1	70.1	0.0
2009-May-14 Thu	###	###	4	###	3,179,272	6,358,544	###	###	0.0
2009-May-13 Wed	4	###	###	###	2,669,187	0	80.3	80.3	0.0
2009-May-12 Tue	###	###	3.85	###	3,717,822	###	###	###	0.0
2009-May-11 Mon	###	###	###	###	2,215,640	0	34.9	34.9	0.0
2009-May-08 Fri	4.26	4.29	###	4.24			###	###	0.3
2009-May-07 Thu	4.27	###	4.23	4.29	2,707,250	###	###	###	###
2009-May-06 Wed	###	###	4.21	4.25	1,169,286	2,461,347	30.3	30.3	###
2009-May-05 Tue	4.5	4.53	4.28	###			###	###	0.0
2009-May-04 Mon	###	4.53	###	4.53			###	###	###
2009-May-01 Fri	4.41	4.43	###	###	617,859	1,368,557	26.4	26.4	0.0
2009-Apr-30 Thu	###	4.48	###	4.46	2,265,923	###	76.5	76.5	0.3
2009-Apr-29 Wed	4.22	4.29	4.22	4.25			67.5	67.5	###
2009-Apr-28 Tue	###	###	4.26	4.29	1,519,448	3,236,424	###	###	###
2009-Apr-27 Mon	4.27	4.45	4.24	###			82.7	82.7	0.0
2009-Apr-24 Fri	###	4.23	###	4.21	1,798,547	3,803,926	###	###	###
2009-Apr-23 Thu	###	4.24	###	###	3,213,554	###	###	###	0.0
2009-Apr-22 Wed	###	4.24	###	###	4,196,040	###	72.6	72.6	0.0
2009-Apr-21 Tue	###	###	###	###	1,513,187	0	###	###	0.0
2009-Apr-20 Mon	###	4.24	###	4.2	2,300,471	###	###	###	###
2009-Apr-17 Fri	4.25	###	###	###			14.8	14.8	0.0
2009-Apr-16 Thu	###	###	4.23	###			65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	4.29			###	###	###
2009-Apr-14 Tue	###	###	###	4.2			10.6	10.6	###
2009-Apr-09 Thu	4.26	###	###	4.27	4,103,248	0	###	###	###
2009-Apr-08 Wed	4.25	###	###	4.26			80.0	80.0	0.3
2009-Apr-07 Tue	4.22	###	###	###			86.0	86.0	0.0
2009-Apr-06 Mon	4.46	4.49	###	###			7.0	7.0	0.0
2009-Apr-03 Fri	4.4	4.49	###	4.42	1,205,256	###	68.9	68.9	0.3
2009-Apr-02 Thu	4.4	4.54	###	4.45			66.5	66.5	0.3
2009-Apr-01 Wed	4.51	4.54	4.26	###			11.8	11.8	0.0
2009-Mar-31 Tue	4.52	4.77	4.45	###	4,169,028	###	81.8	81.8	0.0
2009-Mar-30 Mon	###	###	4.44	4.5			22.2	22.2	###
2009-Mar-27 Fri	4.48	4.71	4.48	###	2,269,289	10,427,382	###	###	0.0
2009-Mar-26 Thu	4.54	###	4.42	4.5			###	###	###
2009-Mar-25 Wed	4.58	###	4.44	4.5			18.5	18.5	###
2009-Mar-24 Tue	4.47	###	###	4.53			77.6	77.6	###
2009-Mar-23 Mon	4.48	4.58	###	4.49			63.6	63.6	###
2009-Mar-20 Fri	4.23	4.45	4.2	4.45			###	###	0.3
2009-Mar-19 Thu	4.24	###	###	4.27	9,846,752	0	###	###	###
2009-Mar-18 Wed	4.26	4.47	###	4.2			###	###	###
2009-Mar-17 Tue	###	###	###	###	2,864,074	0	84.2	84.2	0.0
2009-Mar-16 Mon	###	###	3.8	###			18.0	18.0	0.0
2009-Mar-13 Fri	###	###	###	###	3,405,478	0	61.5	61.5	0.0
2009-Mar-12 Thu	###	###	3.78	###	2,423,854	4,581,084	###	###	0.0
2009-Mar-11 Wed	3.88	###	###	###			###	###	0.0
2009-Mar-10 Tue	3.56	3.88	3.51	3.83			95.2	95.2	###
2009-Mar-09 Mon	3.85	###	3.7	3.7	1,205,484	2,230,145	13.9	13.9	0.3
2009-Mar-06 Fri	###	4	3.87	###	1,844,887	###	31.9	31.9	0.0
2009-Mar-05 Thu	###	###	3.88	###	2,571,783	4,989,259	81.3	81.3	0.0
2009-Mar-04 Wed	###	###	3.87	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	4			###	###	0.3
2009-Mar-02 Mon	###	###	###	4.2	3,356,422	0	###	###	###
2009-Feb-27 Fri	4.48	4.49	###	4.47			###	###	###
2009-Feb-26 Thu	###	###	###	4.5			21.2	21.2	###
2009-Feb-25 Wed	4.25	4.43	4.22	4.43	1,379,748	###	###	###	###
2009-Feb-24 Tue	###	###	###	4.25			82.7	82.7	###
2009-Feb-23 Mon	4.57	###	4.23	4.25	2,373,728	###	9.2	9.2	###
2009-Feb-20 Fri	4.75	4.75	4.56	###	2,720,851	###	21.5	21.5	0.0
2009-Feb-19 Thu	###	###	###	4.88	1,872,642	0	###	###	0.3
2009-Feb-18 Wed	4.7	4.81	###	4.81	1,474,349	###	###	###	###
2009-Feb-17 Tue	4.81	4.86	###	4.82			###	###	0.3
2009-Feb-16 Mon	###	4.84	###	4.7	553,429	###	###	###	0.3
2009-Feb-13 Fri	4.59	###	4.57	4.79	1,241,845	###	85.1	85.1	0.3
2009-Feb-12 Thu	4.59	4.74	4.51	###			###	###	0.0
2009-Feb-11 Wed	4.51	###	4.48	###			###	###	0.0
2009-Feb-10 Tue	4.5	###	4.47	###	1,731,857	###	89.0	89.0	0.0
2009-Feb-09 Mon	4.74	4.74	4.46	4.57			15.0	15.0	###
2009-Feb-06 Fri	4.74	4.75	4.58	###			###	###	0.0
2009-Feb-05 Thu	4.75	4.82	4.54	###	1,985,848	###	###	###	0.0
2009-Feb-04 Wed	###	###	4.84	4.84	1,498,427	###	21.0	21.0	0.3
2009-Feb-03 Tue	###	###	###	###	2,208,472	0	33.8	33.8	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	5.2	###	###	###			22.7	22.7	0.0
2009-Jan-29 Thu	5.28	###	5.2	###	1,330,753	3,459,957	77.5	77.5	0.0
2009-Jan-28 Wed	5.2	5.28	###	5.24	2,205,556	###	73.2	73.2	0.4
2009-Jan-27 Tue	5.24	###	###	5.29	2,323,375	0	78.4	78.4	0.4
2009-Jan-23 Fri	###	5.21	###	###			###	###	0.0
2009-Jan-22 Thu	5.24	###	5.22	###			83.9	83.9	0.0
2009-Jan-21 Wed	5.24	###	###	5.27	2,311,354	0	78.2	78.2	###
2009-Jan-20 Tue	###	5.22	###	###	1,663,680	###	###	###	0.0
2009-Jan-19 Mon	###	5.25	###	5.25			87.2	87.2	0.4
2009-Jan-16 Fri	###	###	###	###	2,173,128	0	###	###	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	###	5.28	###	###	1,843,956	4,868,043	74.9	74.9	0.0
2009-Jan-13 Tue	###	###	###	###	2,084,244	0	80.2	80.2	0.0
2009-Jan-12 Mon	4.85	###	4.85	###			###	###	0.0
2009-Jan-09 Fri	###	###	4.88	###			###	###	0.0
2009-Jan-08 Thu	###	###	4.86	###			82.1	82.1	0.0
2009-Jan-07 Wed	5	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	###	1,219,778	0	###	###	0.0
2009-Jan-05 Mon	###	###	4.86	###			16.3	16.3	0.0
2009-Jan-02 Fri	###	###	###	###	1,235,524	0	###	###	0.0
2008-Dec-31 Wed	###	5.4	5.23	5.4	1,273,959	###	###	###	0.4
2008-Dec-30 Tue	###	###	###	5.29	673,979	0	83.8	83.8	0.4
2008-Dec-29 Mon	5.2	5.25	###	###	748,089	###	18.1	18.1	0.0
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	5.21	5.22	###	###	1,133,244	###	12.3	12.3	0.0
2008-Dec-22 Mon	5.49	5.49	5.23	###	1,137,522	###	###	###	0.0
2008-Dec-19 Fri	###	5.57	5.22	5.46			81.5	81.5	###
2008-Dec-18 Thu	5	###	###	###			91.9	91.9	0.0
2008-Dec-17 Wed	###	###	###	5	2,045,874	0	25.6	25.6	0.4
2008-Dec-16 Tue	4.85	###	4.82	5			###	###	0.4
2008-Dec-15 Mon	###	###	5	5	1,604,727	###	23.2	23.2	0.4
2008-Dec-12 Fri	###	###	4.78	4.87			31.4	31.4	0.3
2008-Dec-11 Thu	5	###	4.85	###			37.7	37.7	0.0
2008-Dec-10 Wed	###	5.29	###	###	3,466,529	###	67.3	67.3	0.0
2008-Dec-09 Tue	###	5.2	4.76	###	2,986,384	###	91.8	91.8	0.0
2008-Dec-08 Mon	4.74	###	4.74	###			85.0	85.0	0.0
2008-Dec-05 Fri	###	4.86	4.59	###			###	###	0.0
2008-Dec-04 Thu	4.75	4.81	###	4.7			38.5	38.5	0.3
2008-Dec-03 Wed	4.7	4.74	4.54	###	3,810,970	###	35.6	35.6	0.0
2008-Dec-02 Tue	###	###	4.45	4.5	6,252,188	###	###	###	###
2008-Dec-01 Mon	4.73	4.89	###	4.75	2,061,379	5,040,071	74.7	74.7	###
2008-Nov-28 Fri	4.83	###	4.78	###			###	###	0.0
2008-Nov-27 Thu	4.87	###	4.8	4.89			72.0	72.0	###
2008-Nov-26 Wed	###	###	4.76	4.76			13.0	13.0	###
2008-Nov-25 Tue	5.24	5.26	###	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###	5,807,242	0	87.0	87.0	0.0
2008-Nov-20 Thu	###	###	###	###			27.5	27.5	0.0
2008-Nov-19 Wed	###	###	5.44	5.5	4,467,026	###	###	###	0.4
2008-Nov-18 Tue	5.7	5.79	5.52	5.55			###	###	###
2008-Nov-17 Mon	###	5.75	###	5.75	1,974,187	5,675,787	###	###	###
2008-Nov-14 Fri	5.75	5.8	###	5.75			###	###	###
2008-Nov-13 Thu	5.56	5.75	5.56	###	2,340,983	13,238,258	87.3	87.3	0.0
2008-Nov-12 Wed	###	5.75	###	5.75	1,048,277	###	###	###	###
2008-Nov-11 Tue	5.7	5.76	5.57	5.75			84.6	84.6	###
2008-Nov-10 Mon	5.75	5.79	###	5.72			###	###	0.4
2008-Nov-07 Fri	5.45	5.75	5.45	5.75	1,808,079	10,125,242	88.9	88.9	###
2008-Nov-06 Thu	5.75	5.75	5.58	###			###	###	0.0
2008-Nov-05 Wed	5.73	5.75	5.55	5.75			67.1	67.1	###
2008-Nov-04 Tue	5.42	5.55	5.4	5.55	2,325,546	###	78.4	78.4	###
2008-Nov-03 Mon	5.46	5.55	5.4	5.55			63.8	63.8	###
2008-Oct-31 Fri	###	5.46	5.26	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	5.46	###	5.43			69.9	69.9	0.4
2008-Oct-29 Wed	###	5.4	###	###	3,421,786	9,238,822	25.7	25.7	0.0
2008-Oct-28 Tue	###	5.25	###	5.2	3,220,551	8,453,946	89.6	89.6	###
2008-Oct-27 Mon	###	###	###	###	3,584,144	0	44.9	44.9	0.0
2008-Oct-24 Fri	###	###	###	5.2			45.9	45.9	###
2008-Oct-23 Thu	###	###	###	5.2	2,190,782	0	85.0	85.0	###
2008-Oct-22 Wed	###	5.45	5.28	###	3,109,753	16,683,824	39.2	39.2	0.0
2008-Oct-21 Tue	###	5.49	###	5.45	2,204,052	6,050,122	###	###	###
2008-Oct-20 Mon	###	5.47	###	5.43			###	###	0.4
2008-Oct-17 Fri	###	###	###	###	2,585,046	0	###	###	0.0
2008-Oct-16 Thu	###	5.25	###	5.2	2,563,047	###	###	###	###
2008-Oct-15 Wed	###	###	5.2	###			###	###	0.0
2008-Oct-14 Tue	5.2	5.26	###	5.25	4,557,288	###	68.2	68.2	0.4
2008-Oct-13 Mon	###	###	###	###	4,341,778	0	63.4	63.4	0.0
2008-Oct-10 Fri	###	5.29	4.86	4.86	5,552,341	###	###	###	0.3
2008-Oct-09 Thu	5.28	###	###	5.28	2,948,575	0	###	###	0.4
2008-Oct-08 Wed	5.4	5.51	###	###			50.4	50.4	0.0
2008-Oct-07 Tue	5.4	5.75	5.4	5.57			###	###	0.4
2008-Oct-06 Mon	5.7	5.7	5.44	5.55			40.3	40.3	###
2008-Oct-03 Fri	###	5.83	5.59	5.71	1,772,822	###	79.4	79.4	0.4
2008-Oct-02 Thu	5.89	5.89	###	5.7			22.6	22.6	0.4
2008-Oct-01 Wed	5.7	5.85	5.48	5.85			###	###	0.4
2008-Sep-30 Tue	###	5.58	5.25	5.58	3,697,246	20,020,587	###	###	0.4
2008-Sep-29 Mon	5.56	5.59	###	5.5			###	###	0.4
2008-Sep-26 Fri	5.56	###	###	5.5			38.7	38.7	0.4
2008-Sep-25 Thu	###	###	5.41	5.45			###	###	###
2008-Sep-24 Wed	###	###	5.42	5.57	3,292,854	###	###	###	0.4
2008-Sep-23 Tue	5.55	5.7	5.5	5.55			###	###	###
2008-Sep-22 Mon	###	###	5.52	5.7			###	###	0.4
2008-Sep-19 Fri	5.51	###	5.51	###	14,819,051	40,826,485	###	###	0.0
2008-Sep-18 Thu	###	5.53	5.23	5.5			86.0	86.0	0.4
2008-Sep-17 Wed	5.5	5.57	5.41	5.45			37.2	37.2	###
2008-Sep-16 Tue	###	5.27	###	5.25	31,900,920	84,058,924	87.4	87.4	0.4
2008-Sep-15 Mon	5.2	5.28	###	5.26	4,333,350	11,440,044	85.9	85.9	0.4
2008-Sep-12 Fri	###	###	###	###			91.8	91.8	0.0
2008-Sep-11 Thu	###	###	###	###	3,225,126	0	89.2	89.2	0.0
2008-Sep-10 Wed	###	###	###	###	3,812,245	0	###	###	0.0
2008-Sep-09 Tue	5.25	5.25	###	###			27.4	27.4	0.0
2008-Sep-08 Mon	5.24	5.27	###	5.25	5,054,650	###	###	###	0.4
2008-Sep-05 Fri	###	###	###	5	4,449,923	0	19.4	19.4	0.4
2008-Sep-04 Thu	5.42	5.42	5.21	5.29			###	###	0.4
2008-Sep-03 Wed	5.41	5.43	5.21	###	3,894,684	###	###	###	0.0
2008-Sep-02 Tue	###	###	5.24	###	2,534,355	###	###	###	0.0
2008-Sep-01 Mon	5.26	###	###	5.27	3,027,624	0	68.0	68.0	###
2008-Aug-29 Fri	5.22	5.43	5.22	5.43	3,071,528	16,355,886	###	###	0.4
2008-Aug-28 Thu	###	###	###	###			17.7	17.7	0.0
2008-Aug-27 Wed	5.29	5.5	5.2	###			###	###	0.0
2008-Aug-26 Tue	###	5.49	5.23	5.49			87.9	87.9	0.4
2008-Aug-25 Mon	5.25	5.42	5.23	###	3,046,585	###	###	###	0.0
2008-Aug-22 Fri	###	5.25	###	###	3,737,778	###	###	###	0.0
2008-Aug-21 Thu	5.44	5.47	###	5.24			14.2	14.2	0.4
2008-Aug-20 Wed	###	5.49	###	5.49	3,348,450	###	78.3	78.3	0.4
2008-Aug-19 Tue	###	5.5	###	5.45			91.2	91.2	###
2008-Aug-18 Mon	5.41	###	###	5.43			###	###	0.4
2008-Aug-15 Fri	5.5	###	5.5	5.58			###	###	0.4
2008-Aug-14 Thu	5.51	###	5.4	5.49	2,995,684	8,088,346	28.5	28.5	0.4
2008-Aug-13 Wed	###	5.73	5.49	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	5.8	5.85	1,847,845	5,358,750	26.8	26.8	0.4
2008-Aug-08 Fri	5.58	5.87	5.56	5.78			85.6	85.6	0.4
2008-Aug-07 Thu	5.72	5.72	5.49	###			21.1	21.1	0.0
2008-Aug-06 Wed	5.76	###	5.74	5.8			71.0	71.0	0.4
2008-Aug-05 Tue	5.48	###	5.45	5.58	9,372,841	###	86.4	86.4	0.4
2008-Aug-04 Mon	5.27	5.56	5.27	5.41	5,297,673	###	89.5	89.5	###
2008-Aug-01 Fri	###	5.23	###	5.22			###	###	0.4
2008-Jul-31 Thu	5.2	5.25	###	5.2			###	###	###
2008-Jul-30 Wed	5.27	###	5	###			8.0	8.0	0.0
2008-Jul-29 Tue	5.25	5.26	###	###	7,977,657	###	28.3	28.3	0.0
2008-Jul-28 Mon	5.55	###	###	###			16.1	16.1	0.0
2008-Jul-25 Fri	###	###	###	5.45	9,610,255	0	83.7	83.7	###
2008-Jul-24 Thu	###	5.41	5.26	###			###	###	0.0
2008-Jul-23 Wed	###	###	###	5.25			###	###	0.4
2008-Jul-22 Tue	###	###	4.88	###			###	###	0.0
2008-Jul-21 Mon	4.87	###	4.84	###	4,458,926	###	###	###	0.0
2008-Jul-18 Fri	###	###	###	###	5,206,329	0	13.3	13.3	0.0
2008-Jul-17 Thu	4.77	###	4.7	4.89			82.0	82.0	###
2008-Jul-16 Wed	4.71	4.83	###	4.77			###	###	###
2008-Jul-15 Tue	4.86	4.86	4.56	###	5,756,545	27,113,326	###	###	0.0
2008-Jul-14 Mon	###	###	4.83	4.86			21.7	21.7	0.3
2008-Jul-11 Fri	5	###	###	###	10,005,574	0	70.3	70.3	0.0
2008-Jul-10 Thu	4.75	###	4.75	###	11,868,254	###	###	###	0.0
2008-Jul-09 Wed	4.76	###	4.75	4.8			###	###	0.3
2008-Jul-08 Tue	4.52	4.82	4.45	###			###	###	0.0
2008-Jul-07 Mon	###	4.55	4.22	4.45	3,395,186	###	85.8	85.8	0.3
2008-Jul-04 Fri	4.46	4.53	###	4.43	5,889,273	###	27.0	27.0	###
2008-Jul-03 Thu	###	###	###	4.5			33.2	33.2	###
2008-Jul-02 Wed	###	###	###	4.58			###	###	0.3
2008-Jul-01 Tue	###	###	###	###			87.9	87.9	0.0
2008-Jun-30 Mon	4.2	###	###	4.23			###	###	0.3
2008-Jun-27 Fri	###	###	###	###	9,597,245	0	93.6	93.6	0.0
2008-Jun-26 Thu	###	###	###	###			82.3	82.3	0.0
2008-Jun-25 Wed	###	###	3.86	4	14,147,726	###	###	###	0.3
2008-Jun-24 Tue	4.49	4.49	###	###	9,676,944	###	###	###	0.0
2008-Jun-23 Mon	4.49	###	4.45	4.58	16,888,575	37,577,079	###	###	0.3
2008-Jun-20 Fri	4.5	4.82	###	###	37,746,886	###	84.1	84.1	0.0
2008-Jun-19 Thu	5.41	5.41	5.41	5.41	0				###
2008-Jun-18 Wed	5.5	5.54	###	5.41	4,699,474	13,017,542	25.4	25.4	###
2008-Jun-17 Tue	###	5.71	5.57	5.7			67.6	67.6	0.4
2008-Jun-16 Mon	5.47	5.55	###	5.55	2,814,857	7,811,228	###	###	###
2008-Jun-13 Fri	5.49	###	###	###			###	###	0.0
2008-Jun-12 Thu	5.23	###	5.21	###	12,354,089	###	87.9	87.9	0.0
2008-Jun-11 Wed	###	5.45	5.23	5.25	14,565,854	###	29.9	29.9	0.4
2008-Jun-10 Tue	5.22	###	###	###			###	###	0.0
2008-Jun-06 Fri	5.2	5.4	###	###	7,260,942	19,604,543	89.2	89.2	0.0
2008-Jun-05 Thu	5.24	5.25	###	###			###	###	0.0
2008-Jun-04 Wed	5.53	5.58	5.23	5.24	5,944,423	###	###	###	0.4
2008-Jun-03 Tue	5.71	5.72	5.46	5.48			###	###	###
2008-Jun-02 Mon	5.85	5.85	###	5.73			###	###	###
2008-May-30 Fri	###	###	###	###			9.7	9.7	0.0
2008-May-29 Thu	###	###	###	###	4,293,479	0	###	###	0.0
2008-May-28 Wed	###	###	###	###	3,816,389	0	30.7	30.7	0.0
2008-May-27 Tue	###	###	###	###			73.8	73.8	0.0
2008-May-26 Mon	###	###	###	###	2,798,072	0	34.9	34.9	0.0
2008-May-23 Fri	6.2	###	5.88	###	4,874,920	###	###	###	0.0
2008-May-22 Thu	6.2	###	###	###			76.4	76.4	0.0
2008-May-21 Wed	6.25	###	###	6.22			###	###	0.4
2008-May-20 Tue	6.21	###	6.2	6.25			74.6	74.6	###
2008-May-19 Mon	6.25	6.25	###	###	4,401,577	13,754,928	###	###	0.0
2008-May-16 Fri	###	###	###	###	5,019,323	0	###	###	0.0
2008-May-15 Thu	###	###	6.27	6.27			###	###	0.4
2008-May-14 Wed	###	6.43	6.29	###	2,749,979	###	31.4	31.4	0.0
2008-May-13 Tue	6.43	6.51	6.26	###	2,908,823	###	33.9	33.9	0.0
2008-May-12 Mon	6.52	6.58	6.49	6.52			68.4	68.4	0.5
2008-May-09 Fri	###	6.72	6.48	6.55	3,756,851	###	27.2	27.2	0.5
2008-May-08 Thu	###	6.78	###	###			70.2	70.2	0.0
2008-May-07 Wed	6.8	6.8	###	###			27.6	27.6	0.0
2008-May-06 Tue	6.58	6.8	6.58	6.75	2,196,256	14,692,952	81.7	81.7	0.5
2008-May-05 Mon	###	6.8	###	###			33.9	33.9	0.0
2008-May-02 Fri	6.76	6.89	###	###	4,541,227	15,644,527	###	###	0.0
2008-May-01 Thu	###	6.83	###	6.81	4,129,185	###	83.7	83.7	###
2008-Apr-30 Wed	6.55	###	6.55	6.86			###	###	0.5
2008-Apr-29 Tue	###	6.71	6.56	###			35.0	35.0	0.0
2008-Apr-28 Mon	6.53	6.75	6.52	###	3,476,674	###	###	###	0.0
2008-Apr-24 Thu	###	6.5	###	6.43	3,309,623	10,756,274	82.8	82.8	###
2008-Apr-23 Wed	6.4	6.48	6.29	6.43	1,211,871	###	###	###	###
2008-Apr-22 Tue	6.52	6.52	6.41	6.43			###	###	###
2008-Apr-21 Mon	6.51	6.58	6.46	6.5	3,228,957	###	###	###	0.5
2008-Apr-18 Fri	6.29	6.46	6.28	###	1,734,883	###	77.3	77.3	0.0
2008-Apr-17 Thu	###	###	6.24	6.25			###	###	###
2008-Apr-16 Wed	6.2	6.25	###	6.21			###	###	###
2008-Apr-15 Tue	###	6.22	###	###			24.7	24.7	0.0
2008-Apr-14 Mon	###	###	###	###			75.1	75.1	0.0
2008-Apr-11 Fri	6.26	6.28	6.21	6.21			###	###	###
2008-Apr-10 Thu	6.45	6.48	6.26	6.26	4,461,621	28,420,525	###	###	0.4
2008-Apr-09 Wed	###	6.78	6.55	6.57	2,745,845	18,301,056	###	###	###
2008-Apr-08 Tue	###	###	6.56	6.57	4,435,140	14,547,259	31.0	31.0	###
2008-Apr-07 Mon	6.56	6.74	6.56	###			###	###	0.0
2008-Apr-04 Fri	###	6.8	6.58	###	7,122,857	###	###	###	0.0
2008-Apr-03 Thu	6.79	6.89	###	###	5,719,273	###	20.5	20.5	0.0
2008-Apr-02 Wed	6.78	6.79	###	6.76			###	###	0.5
2008-Apr-01 Tue	###	###	6.54	###	6,221,288	###	###	###	0.0
2008-Mar-31 Mon	6.45	6.55	6.43	6.5	5,048,725	32,766,225	72.8	72.8	0.5
2008-Mar-28 Fri	6.4	6.55	###	6.4			###	###	0.5
2008-Mar-27 Thu	6.41	6.5	###	6.4	3,869,729	###	27.1	27.1	0.5
2008-Mar-26 Wed	6.43	###	###	6.52	7,133,548	0	70.1	70.1	0.5
2008-Mar-25 Tue	###	6.54	###	6.48	4,260,474	13,931,749	###	###	0.5
2008-Mar-20 Thu	###	###	###	###	11,647,583	0	###	###	0.0
2008-Mar-19 Wed	###	###	###	###			###	###	0.0
2008-Mar-18 Tue	5.85	###	5.75	###	3,903,442	###	89.5	89.5	0.0
2008-Mar-17 Mon	5.85	###	5.76	5.8	9,185,154	26,453,243	40.6	40.6	0.4
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	6	###			83.8	83.8	0.0
2008-Mar-12 Wed	###	6.22	###	###	6,558,446	###	###	###	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	5.48	5.85	5.41	5.78			95.2	95.2	0.4
2008-Mar-07 Fri	5.87	###	###	###	7,456,257	0	15.0	15.0	0.0
2008-Mar-06 Thu	###	###	###	###	6,315,840	0	28.9	28.9	0.0
2008-Mar-05 Wed	6.28	6.29	###	###			23.8	23.8	0.0
2008-Mar-04 Tue	6.4	6.42	###	6.2	6,566,256	21,077,681	###	###	0.4
2008-Mar-03 Mon	###	6.43	6.21	###			83.0	83.0	0.0
2008-Feb-29 Fri	6.46	6.54	###	6.45			###	###	###
2008-Feb-28 Thu	6.55	6.77	6.55	###	7,500,650	49,954,329	81.1	81.1	0.0
2008-Feb-27 Wed	6.27	6.7	6.27	6.5	5,813,526	###	###	###	0.5
2008-Feb-26 Tue	6.47	6.49	###	6.22	3,910,053	12,688,121	11.9	11.9	0.4
2008-Feb-25 Mon	6.22	###	6.22	###	3,286,285	10,220,346	###	###	0.0
2008-Feb-22 Fri	6.2	###	###	6.2	3,292,286	0	###	###	0.4
2008-Feb-21 Thu	###	###	###	###	2,322,559	0	70.4	70.4	0.0
2008-Feb-20 Wed	6.27	6.49	6.2	6.2			###	###	0.4
2008-Feb-19 Tue	6.25	###	###	###	3,418,576	0	###	###	0.0
2008-Feb-18 Mon	6.24	6.24	###	6.23			40.9	40.9	0.4
2008-Feb-15 Fri	###	6.42	###	6.25	5,511,579	###	###	###	###
2008-Feb-14 Thu	6.4	6.51	###	6.5			77.6	77.6	0.5
2008-Feb-13 Wed	6.55	6.55	###	###	3,358,882	###	###	###	0.0
2008-Feb-12 Tue	6.48	6.53	###	6.53	1,708,521	5,578,321	###	###	###
2008-Feb-11 Mon	6.44	6.5	###	###			###	###	0.0
2008-Feb-08 Fri	6.5	6.54	6.4	6.48	1,812,943	11,729,741	###	###	0.5
2008-Feb-07 Thu	6.51	6.55	###	6.46	2,706,044	###	###	###	###
2008-Feb-06 Wed	###	6.71	6.57	6.58	3,191,340	###	###	###	0.5
2008-Feb-05 Tue	###	6.7	6.56	###			###	###	0.0
2008-Feb-04 Mon	6.85	6.88	6.57	6.71	1,971,420	###	###	###	###
2008-Feb-01 Fri	###	6.8	6.57	6.79	2,704,240	18,077,844	###	###	0.5
2008-Jan-31 Thu	6.51	###	6.47	###	2,362,741	###	74.1	74.1	0.0
2008-Jan-30 Wed	6.86	6.88	6.5	###	3,008,420	20,126,329	###	###	0.0
2008-Jan-29 Tue	6.8	###	6.74	6.81			###	###	###
2008-Jan-25 Fri	###	6.85	###	6.85	3,339,858	###	###	###	###
2008-Jan-24 Thu	###	6.75	###	###	4,167,422	14,065,049	84.6	84.6	0.0
2008-Jan-23 Wed	6.48	6.56	###	###	5,599,584	###	###	###	0.0
2008-Jan-22 Tue	###	6.7	###	###			72.8	72.8	0.0
2008-Jan-21 Mon	6.55	###	###	6.59	3,860,044	0	84.6	84.6	###
2008-Jan-18 Fri	6.5	###	6.41	###			79.6	79.6	0.0
2008-Jan-17 Thu	6.87	6.87	6.58	###	2,283,883	###	13.0	13.0	0.0
2008-Jan-16 Wed	6.47	6.73	6.47	###			90.5	90.5	0.0
2008-Jan-15 Tue	###	###	6.57	###			76.3	76.3	0.0
2008-Jan-14 Mon	###	6.74	6.53	###	2,467,252	###	###	###	0.0
2008-Jan-11 Fri	6.58	###	6.5	6.59	2,406,041	###	###	###	###
2008-Jan-10 Thu	6.52	6.57	6.52	6.57			###	###	###
2008-Jan-09 Wed	6.48	###	6.44	6.54			###	###	0.5
2008-Jan-08 Tue	6.46	6.53	###	6.44	3,133,029	###	###	###	0.5
2008-Jan-07 Mon	6.43	6.47	6.4	6.42	1,368,724	###	44.7	44.7	0.5
2008-Jan-04 Fri	###	###	6.51	6.55			18.6	18.6	0.5
2008-Jan-03 Thu	###	###	6.43	###			###	###	0.0
2008-Jan-02 Wed	6.75	6.78	###	###	1,429,089	###	###	###	0.0
2007-Dec-31 Mon	6.74	6.84	6.7	6.84			###	###	0.5
2007-Dec-28 Fri	6.71	6.74	###	6.74			###	###	###
2007-Dec-27 Thu	6.8	6.82	6.72	6.82			###	###	0.5
2007-Dec-24 Mon	6.77	###	6.77	###			81.9	81.9	0.0
2007-Dec-21 Fri	###	6.84	6.5	6.77	4,926,822	###	80.9	80.9	###
2007-Dec-20 Thu	6.78	###	6.7	6.7			###	###	0.5
2007-Dec-19 Wed	6.86	###	6.73	6.75			###	###	0.5
2007-Dec-18 Tue	6.85	7	6.7	###	5,372,575	###	###	###	0.0
2007-Dec-17 Mon	###	7.22	###	###			35.7	35.7	0.0
2007-Dec-14 Fri	###	7.27	###	###			###	###	0.0
2007-Dec-13 Thu	###	7.2	###	###			38.6	38.6	0.0
2007-Dec-12 Wed	7.21	7.24	###	###	2,311,054	###	21.7	21.7	0.0
2007-Dec-11 Tue	###	7.43	7.23	###			###	###	0.0
2007-Dec-10 Mon	7.27	###	###	###			74.4	74.4	0.0
2007-Dec-07 Fri	7.24	###	###	7.27			65.7	65.7	###
2007-Dec-06 Thu	7.21	7.25	###	7.2			###	###	0.5
2007-Dec-05 Wed	7.24	7.29	###	###			25.4	25.4	0.0
2007-Dec-04 Tue	###	7.24	###	7.24			80.7	80.7	0.5
2007-Dec-03 Mon	###	###	###	7.29	4,503,454	0	84.7	84.7	###
2007-Nov-30 Fri	###	###	6.88	###			89.2	89.2	0.0
2007-Nov-29 Thu	###	###	6.87	###			###	###	0.0
2007-Nov-28 Wed	7	###	###	###			###	###	0.0
2007-Nov-27 Tue	6.87	###	6.84	###			84.8	84.8	0.0
2007-Nov-26 Mon	6.83	###	6.82	###			###	###	0.0
2007-Nov-23 Fri	6.76	6.83	6.72	6.8			###	###	0.5
2007-Nov-22 Thu	###	6.87	###	6.76	2,381,823	###	87.8	87.8	0.5
2007-Nov-21 Wed	6.7	6.7	###	###	4,106,949	13,758,279	44.2	44.2	0.0
2007-Nov-20 Tue	###	6.7	###	###	3,409,043	###	###	###	0.0
2007-Nov-19 Mon	6.78	6.84	###	6.77	1,925,380	###	###	###	###
2007-Nov-16 Fri	###	6.76	###	###			###	###	0.0
2007-Nov-15 Thu	6.85	6.86	6.7	6.71			###	###	###
2007-Nov-14 Wed	###	###	6.81	6.81	2,553,182	8,693,584	###	###	###
2007-Nov-13 Tue	6.8	6.87	6.75	6.84			71.8	71.8	0.5
2007-Nov-12 Mon	###	###	6.8	6.85			43.5	43.5	###
2007-Nov-09 Fri	7	###	6.88	6.88	3,091,622	10,635,179	21.8	21.8	###
2007-Nov-08 Thu	###	###	###	###	2,974,752	0	###	###	0.0
2007-Nov-07 Wed	###	7.23	###	7.2	1,395,920	5,046,250	72.1	72.1	0.5
2007-Nov-06 Tue	###	7.2	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	7.2	7.22	###	###	1,840,684	###	45.1	45.1	0.0
2007-Nov-02 Fri	###	7.28	###	7.2	1,931,879	###	62.9	62.9	0.5
2007-Nov-01 Thu	7.29	###	7.22	7.29	1,928,886	6,963,278	58.6	58.6	###
2007-Oct-31 Wed	7.25	###	7.22	7.27			60.5	60.5	###
2007-Oct-30 Tue	7.22	7.24	###	7.23			###	###	###
2007-Oct-29 Mon	7.25	7.25	###	7.23	904,228	3,277,826	###	###	###
2007-Oct-26 Fri	7.2	7.23	###	7.22	1,395,975	5,046,449	###	###	0.5
2007-Oct-25 Thu	7.2	7.23	###	###			40.7	40.7	0.0
2007-Oct-24 Wed	###	###	###	###	2,549,948	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###			60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	2,055,188	0	###	###	0.0
2007-Oct-19 Fri	7.2	7.2	###	###			29.1	29.1	0.0
2007-Oct-18 Thu	###	7.23	###	7.22	3,312,971	###	76.4	76.4	0.5
2007-Oct-17 Wed	###	###	###	###	1,304,547	0	###	###	0.0
2007-Oct-16 Tue	7	###	###	###	1,907,978	0	###	###	0.0
2007-Oct-15 Mon	###	###	###	###	4,280,870	0	33.5	33.5	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	7.2	1,906,589	0	###	###	0.5
2007-Oct-10 Wed	###	###	7.26	###			28.4	28.4	0.0
2007-Oct-09 Tue	7.2	###	7.2	7.29			78.8	78.8	###
2007-Oct-08 Mon	7.2	7.25	###	###			33.4	33.4	0.0
2007-Oct-05 Fri	7.27	###	###	7.2			###	###	0.5
2007-Oct-04 Thu	###	###	7.2	7.25	1,850,324	###	###	###	0.5
2007-Oct-03 Wed	7.29	7.42	7.29	###	2,905,026	###	###	###	0.0
2007-Oct-02 Tue	7.4	7.45	###	7.4			###	###	0.5
2007-Oct-01 Mon	###	###	###	###	1,130,383	0	###	###	0.0
2007-Sep-28 Fri	###	###	7.26	###			###	###	0.0
2007-Sep-27 Thu	###	7.44	7.25	7.25			###	###	0.5
2007-Sep-26 Wed	7.26	###	7.22	7.25	2,019,951	7,292,023	###	###	0.5
2007-Sep-25 Tue	7.23	7.26	###	7.25			###	###	0.5
2007-Sep-24 Mon	7.21	###	###	7.28	2,261,583	0	71.4	71.4	0.5
2007-Sep-21 Fri	###	7.4	7.22	7.28	2,757,483	###	19.8	19.8	0.5
2007-Sep-20 Thu	###	7.4	###	###	8,773,150	32,460,655	###	###	0.0
2007-Sep-19 Wed	###	7.2	###	###	2,377,472	###	68.6	68.6	0.0
2007-Sep-18 Tue	###	7.22	###	###	1,955,029	7,057,654	###	###	0.0
2007-Sep-17 Mon	###	7.42	###	7.27			###	###	###
2007-Sep-14 Fri	7.26	7.45	###	7.45			83.7	83.7	0.5
2007-Sep-13 Thu	7.2	###	###	7.2	1,914,123	0	72.5	72.5	0.5
2007-Sep-12 Wed	7.25	###	###	7.22	2,777,724	0	###	###	0.5
2007-Sep-11 Tue	###	###	###	###			87.3	87.3	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	7.2	###	###	4,127,623	14,859,442	###	###	0.0
2007-Sep-05 Wed	###	7.49	###	7.2			###	###	0.5
2007-Sep-04 Tue	7.28	###	7.2	7.2	3,465,187	12,474,673	###	###	0.5
2007-Sep-03 Mon	7.26	7.28	###	7.2	1,486,156	###	29.5	29.5	0.5
2007-Aug-31 Fri	###	7.2	###	###			68.4	68.4	0.0
2007-Aug-30 Thu	###	###	###	###			71.0	71.0	0.0
2007-Aug-29 Wed	6.8	###	6.75	###			###	###	0.0
2007-Aug-28 Tue	###	###	6.86	###			###	###	0.0
2007-Aug-27 Mon	###	###	6.85	6.88	7,173,374	###	###	###	###
2007-Aug-24 Fri	7	7	6.86	###	3,942,323	###	###	###	0.0
2007-Aug-23 Thu	6.89	###	6.81	###			###	###	0.0
2007-Aug-22 Wed	###	###	6.71	6.72			###	###	0.5
2007-Aug-21 Tue	6.88	###	6.75	6.83			30.7	30.7	0.5
2007-Aug-20 Mon	6.87	###	6.78	###			###	###	0.0
2007-Aug-17 Fri	###	###	###	6.74			###	###	###
2007-Aug-16 Thu	###	###	###	6.79	8,074,278	0	48.8	48.8	0.5
2007-Aug-15 Wed	###	7.23	7	7			###	###	0.5
2007-Aug-14 Tue	7.4	7.45	###	7.21			28.0	28.0	###
2007-Aug-13 Mon	7.5	7.59	###	7.4	4,810,658	18,256,447	###	###	0.5
2007-Aug-10 Fri	7.48	###	###	###	4,660,154	0	###	###	0.0
2007-Aug-09 Thu	7.43	###	7.42	###			80.0	80.0	0.0
2007-Aug-08 Wed	7.22	7.5	7.22	###	4,674,583	###	73.0	73.0	0.0
2007-Aug-07 Tue	7.23	###	###	7.21	8,297,356	0	38.1	38.1	###
2007-Aug-06 Mon	###	7.22	###	###	4,524,724	16,334,253	79.9	79.9	0.0
2007-Aug-03 Fri	###	7.2	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	6.82	###	5,965,681	20,342,972	###	###	0.0
2007-Aug-01 Wed	###	###	6.82	6.82	5,418,781	18,478,043	45.4	45.4	0.5
2007-Jul-31 Tue	###	###	###	###	4,313,559	0	20.7	20.7	0.0
2007-Jul-30 Mon	###	###	###	7.28	2,874,147	0	71.0	71.0	0.5
2007-Jul-27 Fri	###	###	###	###			66.6	66.6	0.0
2007-Jul-26 Thu	7.53	7.56	7.2	###	4,461,387	###	24.9	24.9	0.0
2007-Jul-25 Wed	7.53	7.58	7.42	7.53			66.5	66.5	0.5
2007-Jul-24 Tue	###	###	7.5	7.59	3,572,745	###	###	###	0.5
2007-Jul-23 Mon	###	###	7.56	7.58	2,814,185	###	###	###	###
2007-Jul-20 Fri	###	###	7.58	###	1,817,045	###	###	###	0.0
2007-Jul-19 Thu	7.54	###	7.52	###			72.4	72.4	0.0
2007-Jul-18 Wed	7.49	7.5	###	7.45	4,433,343	###	###	###	0.5
2007-Jul-17 Tue	###	###	7.53	7.58	4,309,276	16,224,424	###	###	###
2007-Jul-16 Mon	7.71	7.74	###	###	2,328,841	###	###	###	0.0
2007-Jul-13 Fri	7.75	7.85	7.7	7.7	3,905,941	###	###	###	0.6
2007-Jul-12 Thu	7.77	7.77	###	7.74			###	###	0.6
2007-Jul-11 Wed	7.71	7.81	###	7.74	2,186,526	8,538,384	69.2	69.2	0.6
2007-Jul-10 Tue	7.85	7.85	7.7	7.78	2,452,284	###	###	###	0.6
2007-Jul-09 Mon	7.88	###	7.78	7.85	2,008,448	###	38.9	38.9	###
2007-Jul-06 Fri	###	###	7.86	7.88	2,137,078	###	###	###	0.6
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###	1,486,140	0	###	###	0.0
2007-Jul-03 Tue	###	###	###	###	2,227,925	0	77.6	77.6	0.0
2007-Jul-02 Mon	###	###	###	###	7,487,979	0	###	###	0.0
2007-Jun-29 Fri	###	###	###	###	12,146,858	0	###	###	0.0
2007-Jun-28 Thu	8.2	###	###	8.29	2,702,148	0	70.0	70.0	0.6
2007-Jun-27 Wed	8.25	8.25	###	###	2,320,880	###	46.8	46.8	0.0
2007-Jun-26 Tue	8.22	8.27	###	8.22	2,968,457	###	###	###	0.6
2007-Jun-25 Mon	8.21	8.25	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	8.2	8.25	3,352,624	13,745,758	30.5	30.5	###
2007-Jun-21 Thu	###	###	8.24	###			###	###	0.0
2007-Jun-20 Wed	8.2	###	###	###			73.1	73.1	0.0
2007-Jun-19 Tue	###	8.2	###	###	4,919,471	###	###	###	0.0
2007-Jun-18 Mon	###	###	###	###	3,562,782	0	###	###	0.0
2007-Jun-15 Fri	###	###	8	###	2,354,343	9,417,372	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	8,256,055	0	29.4	29.4	0.0
2007-Jun-12 Tue	###	###	###	###	2,077,249	0	###	###	0.0
2007-Jun-08 Fri	###	###	###	###	3,126,580	0	22.4	22.4	0.0
2007-Jun-07 Thu	8.2	###	###	8.28			###	###	###
2007-Jun-06 Wed	8.25	###	###	###	18,736,025	0	###	###	0.0
2007-Jun-05 Tue	###	###	###	8.25	6,715,955	0	30.4	30.4	###
2007-Jun-04 Mon	8.48	8.49	8.24	###			21.4	21.4	0.0
2007-Jun-01 Fri	8.47	8.47	8.28	###			22.3	22.3	0.0
2007-May-31 Thu	###	8.55	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	8.25			36.8	36.8	###
2007-May-29 Tue	8.29	8.47	8.26	8.47			83.7	83.7	###
2007-May-28 Mon	8.42	8.44	8.26	8.29	1,245,350	10,398,672	###	###	0.6
2007-May-25 Fri	###	8.44	8.29	###	1,768,279	14,791,653	71.7	71.7	0.0
2007-May-24 Thu	8.4	8.55	###	8.44	3,925,845	16,782,987	###	###	0.6
2007-May-23 Wed	8.44	###	8.4	8.56			77.6	77.6	###
2007-May-22 Tue	8.43	8.49	###	###			30.3	30.3	0.0
2007-May-21 Mon	8.42	8.49	###	8.41	1,761,824	7,478,942	36.8	36.8	###
2007-May-18 Fri	###	###	8.29	###			###	###	0.0
2007-May-17 Thu	8.24	8.43	8.22	###	4,173,371	###	###	###	0.0
2007-May-16 Wed	###	###	###	###	1,867,651	0	40.4	40.4	0.0
2007-May-15 Tue	###	###	###	###	2,997,851	0	###	###	0.0
2007-May-14 Mon	###	###	###	###	2,515,387	0	69.5	69.5	0.0
2007-May-11 Fri	###	###	###	###	4,476,953	0	###	###	0.0
2007-May-10 Thu	###	8.26	###	8.21			###	###	###
2007-May-09 Wed	###	###	###	###	1,713,241	0	79.8	79.8	0.0
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###	1,396,681	0	31.5	31.5	0.0
2007-May-04 Fri	###	###	###	###	1,380,657	0	###	###	0.0
2007-May-03 Thu	###	8.2	###	###	3,508,655	14,385,485	28.3	28.3	0.0
2007-May-02 Wed	###	###	###	###			70.2	70.2	0.0
2007-May-01 Tue	###	###	###	###	1,607,580	0	42.9	42.9	0.0
2007-Apr-30 Mon	###	###	###	###			78.7	78.7	0.0
2007-Apr-27 Fri	###	8	7.87	###			39.8	39.8	0.0
2007-Apr-26 Thu	###	###	###	###	3,394,571	0	32.5	32.5	0.0
2007-Apr-24 Tue	###	###	###	###			###	###	0.0
2007-Apr-23 Mon	###	8.22	###	8.22	3,225,086	###	###	###	0.6
2007-Apr-20 Fri	###	###	###	###	2,242,046	0	78.4	78.4	0.0
2007-Apr-19 Thu	###	###	8	###	2,168,920	8,675,680	37.8	37.8	0.0
2007-Apr-18 Wed	###	###	###	###			73.0	73.0	0.0
2007-Apr-17 Tue	###	###	###	###	2,868,487	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			30.6	30.6	0.0
2007-Apr-13 Fri	###	###	###	###			38.6	38.6	0.0
2007-Apr-12 Thu	7.88	###	7.87	###	6,206,256	###	###	###	0.0
2007-Apr-11 Wed	7.77	###	7.73	7.87	2,907,285	11,236,656	###	###	0.6
2007-Apr-10 Tue	7.7	7.76	###	7.74	2,735,057	10,612,021	64.7	64.7	0.6
2007-Apr-05 Thu	###	7.7	###	###	919,727	3,540,948	71.2	71.2	0.0
2007-Apr-04 Wed	7.75	7.75	###	###			###	###	0.0
2007-Apr-03 Tue	7.74	7.74	###	7.7	2,505,246	###	###	###	0.6
2007-Apr-02 Mon	7.74	7.77	###	###	1,654,021	6,425,871	28.6	28.6	0.0
2007-Mar-30 Fri	7.75	7.78	###	7.76	6,715,571	26,123,571	61.0	61.0	0.6
2007-Mar-29 Thu	7.75	7.82	7.7	7.8	1,389,272	10,780,750	###	###	0.6
2007-Mar-28 Wed	7.7	7.82	7.7	7.82	3,013,579	23,385,373	###	###	0.6
2007-Mar-27 Tue	7.85	7.87	7.75	7.75	3,101,856	###	###	###	###
2007-Mar-26 Mon	###	###	7.84	7.87			###	###	0.6
2007-Mar-23 Fri	7.89	7.89	7.78	7.89	4,943,870	38,735,221	###	###	###
2007-Mar-22 Thu	7.8	###	7.79	7.89			###	###	###
2007-Mar-21 Wed	7.76	7.79	7.73	7.76			###	###	0.6
2007-Mar-20 Tue	7.78	7.83	7.76	7.78	3,155,051	24,593,622	###	###	0.6
2007-Mar-19 Mon	7.75	7.78	7.71	7.76	3,086,240	23,902,928	68.5	68.5	0.6
2007-Mar-16 Fri	7.81	7.81	7.73	7.75	2,696,226	20,949,676	31.7	31.7	###
2007-Mar-15 Thu	7.77	7.79	7.73	7.79	6,281,925	###	64.2	64.2	###
2007-Mar-14 Wed	###	7.74	###	7.72			###	###	###
2007-Mar-13 Tue	7.78	7.8	7.74	7.78			###	###	0.6
2007-Mar-12 Mon	7.71	7.83	7.71	7.82			75.7	75.7	0.6
2007-Mar-09 Fri	7.75	7.82	7.74	7.76			###	###	0.6
2007-Mar-08 Thu	###	7.75	###	7.72	10,479,749	40,609,027	76.3	76.3	###
2007-Mar-07 Wed	7.7	7.72	###	###			30.0	30.0	0.0
2007-Mar-06 Tue	7.5	###	7.45	###			65.4	65.4	0.0
2007-Mar-05 Mon	7.52	###	7.47	7.54			89.1	89.1	0.5
2007-Mar-02 Fri	7.58	###	7.57	###			###	###	0.0
2007-Mar-01 Thu	7.53	###	7.52	###	5,942,852	22,345,123	###	###	0.0
2007-Feb-28 Wed	7.45	7.56	7.4	7.55			67.5	67.5	###
2007-Feb-27 Tue	###	###	7.55	7.59	3,969,050	###	###	###	0.5
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###	4,815,927	0	###	###	0.0
2007-Feb-22 Thu	7.55	7.72	7.55	###			###	###	0.0
2007-Feb-21 Wed	7.7	7.72	7.5	7.55			###	###	###
2007-Feb-20 Tue	7.7	7.77	###	7.7	4,609,876	###	70.5	70.5	0.6
2007-Feb-19 Mon	###	###	7.59	###			76.3	76.3	0.0
2007-Feb-16 Fri	###	###	7.55	###			###	###	0.0
2007-Feb-15 Thu	###	###	7.58	7.59	3,273,257	12,405,644	###	###	0.5
2007-Feb-14 Wed	###	7.7	###	###	2,585,488	9,954,128	67.0	67.0	0.0
2007-Feb-13 Tue	7.72	7.72	###	###			###	###	0.0
2007-Feb-12 Mon	###	7.71	###	###			###	###	0.0
2007-Feb-09 Fri	7.71	7.75	###	7.71			###	###	###
2007-Feb-08 Thu	7.8	7.8	7.7	7.74	2,205,458	###	29.6	29.6	0.6
2007-Feb-07 Wed	###	###	7.76	7.77			###	###	0.6
2007-Feb-06 Tue	7.89	7.89	7.85	7.88			39.3	39.3	0.6
2007-Feb-05 Mon	7.86	7.88	7.85	7.87	7,171,943	###	###	###	0.6
2007-Feb-02 Fri	7.85	7.88	7.81	7.86			###	###	###
2007-Feb-01 Thu	7.84	7.86	7.75	7.85	5,525,873	###	###	###	###
2007-Jan-31 Wed	7.8	7.81	7.72	7.73	5,815,641	45,158,452	33.2	33.2	0.6
2007-Jan-30 Tue	7.85	###	7.84	###			###	###	0.0
2007-Jan-29 Mon	7.89	7.89	7.82	7.85			###	###	###
2007-Jan-25 Thu	7.85	7.88	7.83	7.87			###	###	0.6
2007-Jan-24 Wed	7.89	7.89	7.82	7.84	3,388,645	###	29.3	29.3	0.6
2007-Jan-23 Tue	###	###	7.82	###	4,042,043	15,804,388	###	###	0.0
2007-Jan-22 Mon	7.87	###	7.81	###			69.0	69.0	0.0
2007-Jan-19 Fri	7.85	7.88	7.83	7.85	1,197,479	###	63.9	63.9	###
2007-Jan-18 Thu	7.76	###	7.75	###			82.8	82.8	0.0
2007-Jan-17 Wed	7.7	7.76	7.7	7.75	4,563,789	35,278,088	###	###	###
2007-Jan-16 Tue	7.7	7.75	7.7	7.73			###	###	0.6
2007-Jan-15 Mon	###	7.75	###	7.72	7,397,473	###	###	###	###
2007-Jan-12 Fri	7.74	7.74	###	###			###	###	0.0
2007-Jan-11 Thu	###	7.74	###	7.73			71.9	71.9	0.6
2007-Jan-10 Wed	###	###	###	###	4,139,955	0	###	###	0.0
2007-Jan-09 Tue	###	###	7.57	###			31.9	31.9	0.0
2007-Jan-08 Mon	###	###	7.59	7.59	3,504,028	13,297,786	###	###	0.5
2007-Jan-05 Fri	###	###	###	###	2,549,577	0	33.0	33.0	0.0
2007-Jan-04 Thu	###	###	###	###	2,771,551	0	78.9	78.9	0.0
2007-Jan-03 Wed	###	###	7.58	###			71.0	71.0	0.0
2007-Jan-02 Tue	###	###	7.56	###			###	###	0.0
2006-Dec-29 Fri	###	###	7.58	###	3,128,922	###	64.0	64.0	0.0
2006-Dec-28 Thu	7.59	7.59	7.53	7.57	1,538,722	###	27.5	27.5	###
2006-Dec-27 Wed	7.52	7.56	7.5	7.55	872,585	###	###	###	###
2006-Dec-22 Fri	7.5	7.55	7.48	7.51	7,653,558	57,516,488	###	###	###
2006-Dec-21 Thu	7.78	7.8	7.72	7.74			35.6	35.6	0.6
2006-Dec-20 Wed	7.71	7.73	###	7.73			###	###	0.6
2006-Dec-19 Tue	7.72	7.72	###	###	8,413,176	32,474,859	31.1	31.1	0.0
2006-Dec-18 Mon	7.59	7.73	7.59	7.72	4,086,122	###	###	###	###
2006-Dec-15 Fri	7.57	###	7.52	7.59	3,891,722	14,632,874	68.7	68.7	0.5
2006-Dec-14 Thu	7.5	###	7.5	7.57	4,609,321	17,284,953	###	###	###
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	###	7.72	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	7.56	###	7.56	###	1,752,443	###	76.7	76.7	0.0
2006-Dec-08 Fri	7.5	7.58	7.46	7.54	2,948,784	22,174,855	###	###	0.5
2006-Dec-07 Thu	###	7.49	###	7.46			###	###	0.5
2006-Dec-06 Wed	7.4	7.41	###	###			32.2	32.2	0.0
2006-Dec-05 Tue	###	###	###	###	1,982,623	0	33.8	33.8	0.0
2006-Dec-04 Mon	###	7.4	###	###	1,827,647	###	35.7	35.7	0.0
2006-Dec-01 Fri	###	7.4	###	###	1,632,688	6,040,945	###	###	0.0
2006-Nov-30 Thu	###	###	7.28	###			65.1	65.1	0.0
2006-Nov-29 Wed	7.22	###	7.2	###	3,906,745	14,064,282	70.1	70.1	0.0
2006-Nov-28 Tue	###	7.25	###	7.2	1,403,079	###	73.2	73.2	0.5
2006-Nov-27 Mon	7.28	7.29	7.25	7.26	819,351	5,956,681	###	###	0.5
2006-Nov-24 Fri	7.26	7.29	7.22	7.28	624,321	4,529,448	67.0	67.0	0.5
2006-Nov-23 Thu	###	7.28	###	7.26	2,553,578	9,295,023	75.2	75.2	0.5
2006-Nov-22 Wed	###	###	7.21	7.24			###	###	0.5
2006-Nov-21 Tue	###	7.25	###	7.24	779,389	2,825,285	71.1	71.1	0.5
2006-Nov-20 Mon	7.24	7.29	###	###			39.8	39.8	0.0
2006-Nov-17 Fri	7.22	7.27	###	7.25			###	###	0.5
2006-Nov-16 Thu	7.22	7.23	7.2	7.2	2,284,481	###	###	###	0.5
2006-Nov-15 Wed	7.23	7.24	###	7.21			34.9	34.9	###
2006-Nov-14 Tue	7.24	7.25	###	7.22	1,698,925	###	###	###	0.5
2006-Nov-13 Mon	7.2	7.24	###	7.22			###	###	0.5
2006-Nov-10 Fri	7.23	7.25	###	7.2			26.5	26.5	0.5
2006-Nov-09 Thu	7.28	7.28	7.21	7.24	1,444,026	###	35.1	35.1	0.5
2006-Nov-08 Wed	7.27	7.29	7.2	7.24	1,959,981	###	35.5	35.5	0.5
2006-Nov-07 Tue	7.29	###	7.28	7.29			68.1	68.1	###
2006-Nov-06 Mon	7.27	7.28	7.2	7.28			64.4	64.4	0.5
2006-Nov-03 Fri	7.23	7.28	7.2	7.23	1,296,656	9,387,789	###	###	###
2006-Nov-02 Thu	7.22	###	7.2	7.26			68.9	68.9	0.5
2006-Nov-01 Wed	7.21	7.29	###	7.28	2,296,440	8,370,523	###	###	0.5
2006-Oct-31 Tue	###	###	7.21	7.22			###	###	0.5
2006-Oct-30 Mon	7.29	###	7.27	###	2,165,754	###	64.2	64.2	0.0
2006-Oct-27 Fri	###	###	7.28	###	2,473,273	###	31.5	31.5	0.0
2006-Oct-26 Thu	###	###	###	###			###	###	0.0
2006-Oct-25 Wed	###	###	###	###			28.2	28.2	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	7.27	###			68.3	68.3	0.0
2006-Oct-19 Thu	###	###	7.25	7.27	2,486,353	9,013,029	34.0	34.0	###
2006-Oct-18 Wed	###	7.2	###	###	5,909,059	###	###	###	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	7.27	###			23.9	23.9	0.0
2006-Oct-13 Fri	###	###	###	###	3,531,958	0	71.7	71.7	0.0
2006-Oct-12 Thu	7.26	7.28	7.22	7.27			###	###	###
2006-Oct-11 Wed	7.43	7.43	7.28	###			###	###	0.0
2006-Oct-10 Tue	7.44	7.47	7.41	7.45			62.1	62.1	0.5
2006-Oct-09 Mon	7.47	7.47	###	7.44			###	###	###
2006-Oct-06 Fri	7.41	7.5	###	7.49			###	###	###
2006-Oct-05 Thu	7.5	7.52	7.4	7.49			28.1	28.1	###
2006-Oct-04 Wed	###	7.48	###	7.45	1,484,485	5,551,973	81.3	81.3	0.5
2006-Oct-03 Tue	###	###	7.27	###			###	###	0.0
2006-Oct-02 Mon	###	###	7.27	###			###	###	0.0
2006-Sep-29 Fri	7.27	###	7.24	###			60.4	60.4	0.0
2006-Sep-28 Thu	7.24	7.29	7.21	7.27	1,464,684	10,618,959	67.1	67.1	###
2006-Sep-27 Wed	7.21	7.24	###	7.24			59.9	59.9	0.5
2006-Sep-26 Tue	###	7.2	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###			73.5	73.5	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###	6,079,020	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			33.9	33.9	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###	1,191,726	0	68.3	68.3	0.0
2006-Sep-15 Fri	###	###	###	###	1,163,123	0	31.5	31.5	0.0
2006-Sep-14 Thu	###	###	###	###	1,506,649	0	62.4	62.4	0.0
2006-Sep-13 Wed	###	###	###	###	1,929,088	0	###	###	0.0
2006-Sep-12 Tue	###	###	6.86	###			46.2	46.2	0.0
2006-Sep-11 Mon	7	7	###	###	2,022,970	###	44.0	44.0	0.0
2006-Sep-08 Fri	###	###	###	###	626,270	0	###	###	0.0
2006-Sep-07 Thu	###	###	###	###	2,721,477	0	70.2	70.2	0.0
2006-Sep-06 Wed	###	###	###	###	1,996,224	0	22.4	22.4	0.0
2006-Sep-05 Tue	7	###	###	###	1,792,974	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	7			69.3	69.3	0.5
2006-Aug-31 Thu	###	###	###	###	3,671,921	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###			69.0	69.0	0.0
2006-Aug-29 Tue	###	###	###	###	969,122	0	###	###	0.0
2006-Aug-28 Mon	###	###	###	###	1,628,048	0	32.5	32.5	0.0
2006-Aug-25 Fri	###	###	6.86	###	1,628,157	5,584,578	72.1	72.1	0.0
2006-Aug-24 Thu	###	###	6.81	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###	2,005,120	0	###	###	0.0
2006-Aug-22 Tue	7	###	###	###	1,693,858	0	32.9	32.9	0.0
2006-Aug-21 Mon	7	###	###	7			###	###	0.5
2006-Aug-18 Fri	###	###	###	###	2,548,941	0	27.1	27.1	0.0
2006-Aug-17 Thu	###	###	###	###	2,029,688	0	24.8	24.8	0.0
2006-Aug-16 Wed	###	###	###	###	1,113,157	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###	1,277,325	0	###	###	0.0
2006-Aug-11 Fri	###	###	###	###	1,372,640	0	###	###	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	###	###	###			22.0	22.0	0.0
2006-Aug-08 Tue	###	7.25	###	###	1,874,642	6,795,577	###	###	0.0
2006-Aug-07 Mon	###	7.2	###	###			72.8	72.8	0.0
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###			76.0	76.0	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###	1,376,350	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###	1,595,248	0	25.6	25.6	0.0
2006-Jul-27 Thu	###	###	###	###	1,550,029	0	69.3	69.3	0.0
2006-Jul-26 Wed	###	###	###	###	1,967,840	0	###	###	0.0
2006-Jul-25 Tue	###	###	###	###	1,589,654	0	33.2	33.2	0.0
2006-Jul-24 Mon	###	###	###	###	1,249,359	0	36.3	36.3	0.0
2006-Jul-21 Fri	###	###	###	###			77.9	77.9	0.0
2006-Jul-20 Thu	###	###	###	###			31.1	31.1	0.0
2006-Jul-19 Wed	7.21	7.22	###	###			29.1	29.1	0.0
2006-Jul-18 Tue	7.2	7.26	###	7.2			73.2	73.2	0.5
2006-Jul-17 Mon	###	7.21	###	7.2			###	###	0.5
2006-Jul-14 Fri	###	###	###	###	2,659,073	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###	2,393,647	0	31.9	31.9	0.0
2006-Jul-11 Tue	###	###	###	###	2,500,084	0	###	###	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###	1,807,559	0	23.1	23.1	0.0
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	###	###	###	###			69.3	69.3	0.0
2006-Jul-04 Tue	###	###	###	###			32.4	32.4	0.0
2006-Jul-03 Mon	###	###	###	7	2,839,122	0	###	###	0.5
2006-Jun-30 Fri	###	###	###	###	4,518,889	0	###	###	0.0
2006-Jun-27 Tue	6.72	6.75	###	6.73	2,564,123	###	###	###	###
2006-Jun-26 Mon	6.75	6.75	###	###			31.3	31.3	0.0
2006-Jun-23 Fri	7	7	###	###	2,727,988	9,547,958	###	###	0.0
2006-Jun-22 Thu	###	###	###	###			30.7	30.7	0.0
2006-Jun-21 Wed	###	7	###	###			73.0	73.0	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###	2,644,250	0	39.5	39.5	0.0
2006-Jun-16 Fri	###	###	###	###	2,899,058	0	22.9	22.9	0.0
2006-Jun-15 Thu	###	###	7	###			22.3	22.3	0.0
2006-Jun-14 Wed	###	###	###	###	2,482,550	0	###	###	0.0
2006-Jun-13 Tue	7	###	###	###	3,783,451	0	54.4	54.4	0.0
2006-Jun-09 Fri	###	7	6.85	7			###	###	0.5
2006-Jun-08 Thu	###	###	6.78	6.81			###	###	###
2006-Jun-07 Wed	###	###	6.82	6.89	2,684,720	###	###	###	0.5
2006-Jun-06 Tue	6.87	###	6.86	6.86			40.8	40.8	0.5
2006-Jun-05 Mon	6.88	###	6.82	###			###	###	0.0
2006-Jun-02 Fri	6.83	6.87	6.74	6.81	1,967,545	13,389,143	34.9	34.9	###
2006-Jun-01 Thu	6.74	6.81	6.7	6.81	1,707,082	###	###	###	###
2006-May-31 Wed	6.74	6.78	###	###			###	###	0.0
2006-May-30 Tue	6.77	6.79	6.73	6.75	2,686,328	18,159,577	30.8	30.8	0.5
2006-May-29 Mon	6.89	6.89	6.76	6.77			###	###	###
2006-May-26 Fri	###	###	6.8	6.84			###	###	0.5
2006-May-25 Thu	6.87	###	6.83	###			78.1	78.1	0.0
2006-May-24 Wed	6.81	6.87	6.75	6.85	3,418,679	###	67.2	67.2	###
2006-May-23 Tue	6.84	6.87	6.8	6.85	1,947,777	13,313,055	73.3	73.3	###
2006-May-22 Mon	6.85	6.86	6.82	6.84	2,260,327	###	###	###	0.5
2006-May-19 Fri	6.89	###	6.81	6.81	2,574,757	8,767,047	20.8	20.8	###
2006-May-18 Thu	6.7	6.86	###	6.81	4,958,579	17,007,925	87.1	87.1	###
2006-May-17 Wed	6.59	6.7	6.53	6.7			###	###	0.5
2006-May-16 Tue	6.59	###	6.53	6.53			###	###	###
2006-May-15 Mon	###	###	6.57	6.59			41.3	41.3	###
2006-May-12 Fri	6.57	###	6.57	###			80.7	80.7	0.0
2006-May-11 Thu	###	###	6.58	###	2,471,579	###	24.4	24.4	0.0
2006-May-10 Wed	6.71	6.73	###	###			28.4	28.4	0.0
2006-May-09 Tue	6.57	###	6.55	###			###	###	0.0
2006-May-08 Mon	6.54	6.59	6.54	6.56	2,742,521	18,004,650	###	###	0.5
2006-May-05 Fri	###	###	6.51	6.54	1,658,872	5,399,628	20.4	20.4	0.5
2006-May-04 Thu	###	###	6.54	6.55	2,005,680	6,558,573	33.9	33.9	0.5
2006-May-03 Wed	###	###	###	###			33.0	33.0	0.0
2006-May-02 Tue	###	6.71	###	###			35.9	35.9	0.0
2006-May-01 Mon	###	6.72	###	6.72	1,544,044	5,187,987	81.0	81.0	0.5
2006-Apr-28 Fri	###	###	###	###	4,705,586	0	29.7	29.7	0.0
2006-Apr-27 Thu	6.8	6.8	###	###			###	###	0.0
2006-Apr-26 Wed	6.81	6.85	6.77	6.79			###	###	0.5
2006-Apr-24 Mon	6.78	6.78	6.71	6.75			35.0	35.0	0.5
2006-Apr-21 Fri	###	6.77	###	6.76	2,675,852	9,057,759	###	###	0.5
2006-Apr-20 Thu	###	###	###	###	3,834,850	0	###	###	0.0
2006-Apr-19 Wed	6.8	6.8	###	###			###	###	0.0
2006-Apr-18 Tue	6.76	6.79	6.74	6.79	3,972,887	26,876,580	###	###	0.5
2006-Apr-13 Thu	6.78	6.79	6.72	6.75			33.5	33.5	0.5
2006-Apr-11 Tue	6.85	6.87	6.82	6.84			###	###	0.5
2006-Apr-10 Mon	6.82	6.85	6.79	6.8			38.0	38.0	0.5
2006-Apr-07 Fri	###	###	6.76	6.8	3,953,423	###	19.5	19.5	0.5
2006-Apr-06 Thu	6.89	###	6.86	6.86			###	###	0.5
2006-Apr-05 Wed	6.85	6.86	6.76	6.83			###	###	0.5
2006-Apr-04 Tue	6.7	6.84	###	6.82	4,214,376	###	###	###	0.5
2006-Apr-03 Mon	6.71	6.72	###	###	2,733,851	###	33.1	33.1	0.0
2006-Mar-31 Fri	6.76	6.76	6.71	6.74			###	###	###
2006-Mar-30 Thu	6.88	6.88	6.79	6.79	3,053,087	20,867,849	23.6	23.6	0.5
2006-Mar-29 Wed	6.87	###	6.86	6.88			###	###	###
2006-Mar-28 Tue	###	###	6.87	6.88	5,409,657	18,582,171	###	###	###
2006-Mar-27 Mon	6.89	###	6.88	6.89	1,107,853	###	###	###	0.5
2006-Mar-24 Fri	###	###	6.87	6.89	1,630,245	###	###	###	0.5
2006-Mar-23 Thu	###	7	###	###			69.8	69.8	0.0
2006-Mar-22 Wed	6.85	###	6.85	###			###	###	0.0
2006-Mar-21 Tue	###	###	6.84	6.87	1,664,787	5,693,571	32.0	32.0	###
2006-Mar-20 Mon	###	###	6.88	6.89			34.0	34.0	0.5
2006-Mar-17 Fri	7	7	6.88	6.89	2,719,323	###	21.7	21.7	0.5
2006-Mar-16 Thu	###	###	###	###	4,984,682	0	37.7	37.7	0.0
2006-Mar-15 Wed	###	###	###	7			###	###	0.5
2006-Mar-14 Tue	###	###	6.84	6.87	5,278,370	18,052,025	33.7	33.7	###
2006-Mar-13 Mon	###	###	6.89	###	4,900,042	16,880,644	###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	3,999,253	0	83.0	83.0	0.0
2006-Mar-06 Mon	###	7	###	###	2,921,358	10,224,753	66.9	66.9	0.0
2006-Mar-03 Fri	###	###	###	7	2,773,058	0	29.7	29.7	0.5
2006-Mar-02 Thu	###	###	7	###			27.4	27.4	0.0
2006-Mar-01 Wed	###	###	7	7			22.5	22.5	0.5
2006-Feb-28 Tue	###	###	###	###	2,707,544	0	###	###	0.0
2006-Feb-27 Mon	###	###	###	###	1,410,955	0	65.7	65.7	0.0
2006-Feb-24 Fri	###	###	###	###			23.4	23.4	0.0
2006-Feb-23 Thu	###	###	###	###			87.4	87.4	0.0
2006-Feb-22 Wed	###	###	6.81	6.86			###	###	0.5
2006-Feb-21 Tue	###	###	###	###			30.2	30.2	0.0
2006-Feb-20 Mon	###	###	6.89	###	2,375,656	###	###	###	0.0
2006-Feb-17 Fri	###	###	6.88	6.88			33.0	33.0	###
2006-Feb-16 Thu	6.85	###	6.83	###			###	###	0.0
2006-Feb-15 Wed	###	###	6.82	6.85	2,752,347	###	###	###	###
2006-Feb-14 Tue	###	###	###	###	1,562,848	0	###	###	0.0
2006-Feb-13 Mon	###	###	6.87	###	1,886,843	###	###	###	0.0
2006-Feb-10 Fri	###	###	6.89	6.89			###	###	0.5
2006-Feb-09 Thu	###	###	6.86	6.89	1,646,327	###	22.6	22.6	0.5
2006-Feb-08 Wed	7	###	6.82	###	9,034,742	30,808,470	###	###	0.0
2006-Feb-07 Tue	###	###	###	7	1,439,984	0	###	###	0.5
2006-Feb-06 Mon	###	###	###	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	7	2,199,146	0	###	###	0.5
2006-Feb-02 Thu	7.25	###	###	###			18.0	18.0	0.0
2006-Feb-01 Wed	###	7.25	###	7.25	3,842,540	###	###	###	0.5
2006-Jan-31 Tue	###	7.2	###	###	2,468,986	8,888,349	33.0	33.0	0.0
2006-Jan-30 Mon	7.2	7.22	###	###			34.9	34.9	0.0
2006-Jan-27 Fri	7.25	7.27	###	7.22	2,592,674	###	30.9	30.9	0.5
2006-Jan-25 Wed	###	7.21	###	###	3,349,722	12,075,747	###	###	0.0
2006-Jan-24 Tue	7.27	7.27	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	7.25	7.27			###	###	###
2006-Jan-20 Fri	###	###	###	###	2,977,788	0	###	###	0.0
2006-Jan-19 Thu	7.21	###	###	###			73.3	73.3	0.0
2006-Jan-18 Wed	7.2	7.22	###	###			###	###	0.0
2006-Jan-17 Tue	7.24	7.29	###	7.22	5,419,475	19,753,986	30.2	30.2	0.5
2006-Jan-16 Mon	###	7.24	###	7.2			###	###	0.5
2006-Jan-13 Fri	###	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	7			###	###	0.5
2006-Jan-10 Tue	###	###	###	###			39.2	39.2	0.0
2006-Jan-09 Mon	6.88	###	6.88	###			###	###	0.0
2006-Jan-06 Fri	6.88	6.88	6.8	6.85	1,330,842	9,102,959	###	###	###
2006-Jan-05 Thu	6.83	###	6.82	6.83	2,261,886	###	72.6	72.6	0.5
2006-Jan-04 Wed	6.7	6.83	###	6.8			78.6	78.6	0.5
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	1,174,141	0	22.7	22.7	0.0
2005-Dec-29 Thu	###	###	6.59	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###	826,348	0	###	###	0.0
2005-Dec-27 Tue	###	###	6.55	###			27.5	27.5	0.0
2005-Dec-23 Fri	###	###	6.55	###			27.5	27.5	0.0
2005-Dec-22 Thu	6.8	6.84	6.79	6.84	2,198,356	###	###	###	0.5
2005-Dec-21 Wed	6.83	6.83	6.79	6.79	3,347,220	###	###	###	0.5
2005-Dec-20 Tue	6.82	6.85	6.72	6.82	1,857,640	12,604,087	###	###	0.5
2005-Dec-19 Mon	6.74	6.81	6.74	6.79	1,988,376	13,471,247	###	###	0.5
2005-Dec-16 Fri	6.7	6.73	###	6.7			67.8	67.8	0.5
2005-Dec-15 Thu	###	###	6.59	###			38.6	38.6	0.0
2005-Dec-14 Wed	###	###	6.52	6.57	3,891,122	12,685,057	###	###	###
2005-Dec-13 Tue	6.72	6.73	###	###			###	###	0.0
2005-Dec-12 Mon	6.74	6.78	6.73	6.74			70.6	70.6	###
2005-Dec-09 Fri	6.78	6.79	6.71	6.75			27.0	27.0	0.5
2005-Dec-08 Thu	6.81	6.85	6.78	6.79			36.3	36.3	0.5
2005-Dec-07 Wed	###	###	6.8	6.83	2,950,079	###	19.2	19.2	0.5
2005-Dec-06 Tue	6.88	###	6.85	6.87			35.5	35.5	###
2005-Dec-05 Mon	6.71	6.85	6.71	6.83	1,845,829	12,514,720	###	###	0.5
2005-Dec-02 Fri	6.71	6.74	###	###	1,988,884	###	###	###	0.0
2005-Dec-01 Thu	6.71	6.72	###	###	2,387,278	8,021,254	###	###	0.0
2005-Nov-30 Wed	###	###	6.77	6.77			18.1	18.1	###
2005-Nov-29 Tue	6.88	###	6.85	6.89	1,484,676	###	72.7	72.7	0.5
2005-Nov-28 Mon	###	###	6.86	###	1,681,757	5,768,426	24.8	24.8	0.0
2005-Nov-25 Fri	6.84	###	6.84	###			###	###	0.0
2005-Nov-24 Thu	6.81	###	6.81	6.86	3,517,749	###	###	###	0.5
2005-Nov-23 Wed	###	6.82	###	6.78	7,996,689	###	82.2	82.2	0.5
2005-Nov-22 Tue	6.85	###	###	6.7			16.2	16.2	0.5
2005-Nov-21 Mon	6.75	6.86	6.75	6.86			82.7	82.7	0.5
2005-Nov-18 Fri	6.78	6.83	6.71	6.72			###	###	0.5
2005-Nov-17 Thu	6.78	6.78	6.73	6.77			###	###	###
2005-Nov-16 Wed	6.74	6.79	6.72	6.74	8,414,641	###	68.4	68.4	###
2005-Nov-15 Tue	6.87	6.87	6.75	6.81	3,079,971	###	25.2	25.2	###
2005-Nov-14 Mon	6.85	###	6.83	6.88			71.9	71.9	###
2005-Nov-11 Fri	###	###	6.83	###	2,300,488	###	29.9	29.9	0.0
2005-Nov-10 Thu	###	###	6.85	###	5,212,653	###	###	###	0.0
2005-Nov-09 Wed	###	6.85	###	6.83			88.3	88.3	0.5
2005-Nov-08 Tue	6.57	6.72	6.57	6.72	14,769,358	98,142,383	86.2	86.2	0.5
2005-Nov-07 Mon	6.51	6.56	6.5	6.53	1,119,029	7,307,259	75.2	75.2	###
2005-Nov-04 Fri	6.5	6.55	6.44	6.5			###	###	0.5
2005-Nov-03 Thu	6.48	6.52	6.43	6.48	3,117,650	20,186,783	###	###	0.5
2005-Nov-02 Wed	6.49	6.55	6.41	6.5			###	###	0.5
2005-Nov-01 Tue	6.45	6.51	6.43	6.5			79.2	79.2	0.5
2005-Oct-31 Mon	6.43	6.51	###	6.4			27.1	27.1	0.5
2005-Oct-28 Fri	6.42	6.43	###	###			30.4	30.4	0.0
2005-Oct-27 Thu	6.55	6.55	6.45	6.49			27.7	27.7	###
2005-Oct-26 Wed	6.52	6.58	6.47	6.54			65.5	65.5	0.5
2005-Oct-25 Tue	6.51	6.53	6.44	6.48			###	###	0.5
2005-Oct-24 Mon	6.54	6.54	6.41	6.49			29.0	29.0	###
2005-Oct-21 Fri	6.27	6.55	6.25	6.53			###	###	###
2005-Oct-20 Thu	###	###	6.43	6.45			14.7	14.7	###
2005-Oct-19 Wed	###	6.7	###	###	3,497,783	11,717,573	40.8	40.8	0.0
2005-Oct-18 Tue	6.7	6.76	###	6.76	5,668,054	19,158,022	76.4	76.4	0.5
2005-Oct-17 Mon	6.78	6.79	###	###			###	###	0.0
2005-Oct-14 Fri	6.8	6.8	###	6.74			###	###	###
2005-Oct-13 Thu	###	###	6.81	6.81	3,918,878	13,343,779	###	###	###
2005-Oct-12 Wed	###	###	6.85	###	4,110,749	###	26.8	26.8	0.0
2005-Oct-11 Tue	###	###	6.83	6.85	2,051,771	###	###	###	###
2005-Oct-10 Mon	###	###	###	###			24.6	24.6	0.0
2005-Oct-07 Fri	###	###	6.85	6.88			###	###	###
2005-Oct-06 Thu	###	###	6.86	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			31.5	31.5	0.0
2005-Oct-04 Tue	###	###	###	###	2,301,270	0	72.3	72.3	0.0
2005-Oct-03 Mon	7.2	7.21	###	###	496,242	1,788,952	29.9	29.9	0.0
2005-Sep-30 Fri	###	7.25	###	7.2			###	###	0.5
2005-Sep-29 Thu	7.21	7.26	7.2	7.2	2,257,024	16,318,283	###	###	0.5
2005-Sep-28 Wed	7.26	7.29	###	7.21	6,010,550	21,908,454	###	###	###
2005-Sep-27 Tue	7.28	###	7.25	7.25	1,284,074	###	###	###	0.5
2005-Sep-26 Mon	###	###	7.29	###	2,010,149	###	72.5	72.5	0.0
2005-Sep-23 Fri	7.29	###	7.27	7.27	774,458	2,815,154	###	###	###
2005-Sep-22 Thu	###	###	7.23	7.28	2,235,185	###	###	###	0.5
2005-Sep-21 Wed	7.48	7.52	###	###	1,935,476	7,277,389	###	###	0.0
2005-Sep-20 Tue	7.53	7.55	7.46	7.49			###	###	###
2005-Sep-19 Mon	7.56	7.58	7.45	7.5			29.8	29.8	0.5
2005-Sep-16 Fri	7.58	###	7.52	7.56			###	###	0.5
2005-Sep-15 Thu	7.54	###	7.5	7.52			###	###	0.5
2005-Sep-14 Wed	7.43	7.56	7.4	7.53	2,326,841	17,404,770	###	###	0.5
2005-Sep-13 Tue	7.43	7.49	###	7.44	1,219,850	###	67.8	67.8	###
2005-Sep-12 Mon	7.43	7.5	7.42	7.43	1,896,542	###	69.1	69.1	###
2005-Sep-09 Fri	7.44	7.45	###	###			###	###	0.0
2005-Sep-08 Thu	7.4	7.48	###	7.44			75.3	75.3	###
2005-Sep-07 Wed	###	7.4	###	###	6,509,283	24,084,347	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			88.8	88.8	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	7.21	7.22	###	###			30.9	30.9	0.0
2005-Sep-01 Thu	###	7.25	###	7.21			65.2	65.2	###
2005-Aug-31 Wed	###	###	###	###			73.5	73.5	0.0
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	7	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			67.9	67.9	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	7.23	###	###	2,518,979	###	###	###	0.0
2005-Aug-23 Tue	7.21	7.24	###	###			33.8	33.8	0.0
2005-Aug-22 Mon	###	7.21	###	7.2			###	###	0.5
2005-Aug-19 Fri	7.21	7.22	###	###	10,948,874	###	27.9	27.9	0.0
2005-Aug-18 Thu	###	7.21	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	7.22	7.24	###	###	975,920	###	###	###	0.0
2005-Aug-16 Tue	###	7.26	###	7.22			###	###	0.5
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	7.23	7.23	###	###			26.0	26.0	0.0
2005-Aug-11 Thu	7.24	7.24	###	7.2	1,951,726	7,065,248	###	###	0.5
2005-Aug-10 Wed	###	7.25	###	7.24	7,317,085	###	73.4	73.4	0.5
2005-Aug-09 Tue	7.2	7.2	###	###			###	###	0.0
2005-Aug-08 Mon	7.25	7.28	7.2	7.21	2,015,444	###	27.4	27.4	###
2005-Aug-05 Fri	7.26	7.29	7.23	7.25			###	###	0.5
2005-Aug-04 Thu	###	7.22	###	7.22			###	###	0.5
2005-Aug-03 Wed	7.21	7.22	###	###	2,133,282	7,701,148	###	###	0.0
2005-Aug-02 Tue	###	7.21	###	###	2,442,525	###	###	###	0.0
2005-Aug-01 Mon	###	7.21	###	###	990,257	3,569,876	71.4	71.4	0.0
2005-Jul-29 Fri	7.23	7.23	###	###	1,832,389	6,624,086	21.6	21.6	0.0
2005-Jul-28 Thu	###	7.23	###	###			76.4	76.4	0.0
2005-Jul-27 Wed	7.26	7.26	###	###	3,799,259	###	###	###	0.0
2005-Jul-26 Tue	###	###	7.27	7.27	1,909,346	6,940,472	25.6	25.6	###
2005-Jul-25 Mon	7.28	###	7.27	###	3,034,655	11,030,970	68.1	68.1	0.0
2005-Jul-22 Fri	7.25	###	###	7.25	4,108,245	0	62.9	62.9	0.5
2005-Jul-21 Thu	7.4	7.41	7.28	###			###	###	0.0
2005-Jul-20 Wed	7.41	7.41	###	###			###	###	0.0
2005-Jul-19 Tue	7.45	7.48	7.42	7.44			###	###	###
2005-Jul-18 Mon	7.45	7.53	7.44	7.5			###	###	0.5
2005-Jul-15 Fri	7.45	7.45	7.42	7.43	7,920,524	###	32.4	32.4	###
2005-Jul-14 Thu	7.4	7.45	###	7.41	2,377,056	###	###	###	###
2005-Jul-13 Wed	###	7.43	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	7.29	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	7.25	###	7.23	###	687,950	###	###	###	0.0
2005-Jul-07 Thu	7.4	7.41	7.25	7.29			23.0	23.0	###
2005-Jul-06 Wed	7.47	7.47	###	7.41			###	###	###
2005-Jul-05 Tue	7.4	7.44	###	7.43			70.8	70.8	###
2005-Jul-04 Mon	7.41	7.45	###	###	1,377,342	###	27.6	27.6	0.0
2005-Jul-01 Fri	7.41	7.44	###	7.4	3,968,585	###	###	###	0.5
2005-Jun-30 Thu	7.44	7.49	7.41	7.45			###	###	0.5
2005-Jun-29 Wed	7.44	7.49	7.43	7.45			###	###	0.5
2005-Jun-28 Tue	###	7.4	7.29	###	3,214,526	###	76.1	76.1	0.0
2005-Jun-27 Mon	###	###	7.23	7.24	3,712,173	###	29.0	29.0	0.5
2005-Jun-24 Fri	###	###	7.28	###	5,449,678	19,836,827	###	###	0.0
2005-Jun-23 Thu	7.54	###	7.53	7.54	4,462,982	16,803,127	###	###	0.5
2005-Jun-22 Wed	7.59	7.59	7.45	7.49			###	###	###
2005-Jun-21 Tue	7.73	7.73	7.56	###	8,659,926	###	23.8	23.8	0.0
2005-Jun-20 Mon	###	7.7	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	7.56	###			###	###	0.0
2005-Jun-16 Thu	7.48	7.55	7.45	7.49	7,188,323	53,912,422	###	###	###
2005-Jun-15 Wed	###	7.46	###	7.46	2,478,820	###	###	###	0.5
2005-Jun-14 Tue	7.4	7.4	###	###			34.7	34.7	0.0
2005-Jun-10 Fri	###	7.43	###	###	1,979,783	###	###	###	0.0
2005-Jun-09 Thu	7.45	7.45	###	###	4,536,584	16,898,775	###	###	0.0
2005-Jun-08 Wed	###	7.45	7.27	7.45	2,478,922	###	80.1	80.1	0.5
2005-Jun-07 Tue	###	###	7.24	7.28	12,137,585	43,938,057	###	###	0.5
2005-Jun-06 Mon	7.42	7.43	###	###	5,323,443	###	###	###	0.0
2005-Jun-03 Fri	7.43	7.44	###	7.42			###	###	0.5
2005-Jun-02 Thu	7.4	7.45	###	7.45	5,560,456	###	###	###	0.5
2005-Jun-01 Wed	###	###	###	###	4,746,875	0	67.8	67.8	0.0
2005-May-31 Tue	###	7.27	###	7.27	6,925,178	25,173,022	83.1	83.1	###
2005-May-30 Mon	###	###	###	###	3,618,472	0	72.4	72.4	0.0
2005-May-27 Fri	###	###	###	###	1,430,340	0	###	###	0.0
2005-May-26 Thu	###	###	###	###			76.8	76.8	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	7	###	3,813,748	###	29.4	29.4	0.0
2005-May-23 Mon	###	###	###	###			###	###	0.0
2005-May-20 Fri	###	###	###	###			74.0	74.0	0.0
2005-May-19 Thu	###	###	###	###	3,912,059	0	70.1	70.1	0.0
2005-May-18 Wed	7	###	###	7	2,297,884	0	###	###	0.5
2005-May-17 Tue	###	###	###	###			28.6	28.6	0.0
2005-May-16 Mon	###	###	###	###	2,981,676	0	78.3	78.3	0.0
2005-May-13 Fri	6.85	###	6.85	###			###	###	0.0
2005-May-12 Thu	###	###	6.82	###			###	###	0.0
2005-May-11 Wed	###	###	6.87	###	4,709,827	16,178,255	17.1	17.1	0.0
2005-May-10 Tue	###	###	6.84	###	5,623,426	###	78.4	78.4	0.0
2005-May-09 Mon	###	###	6.85	###			###	###	0.0
2005-May-06 Fri	###	###	###	###			9.5	9.5	0.0
2005-May-05 Thu	7.42	7.42	###	###	4,019,125	14,910,953	###	###	0.0
2005-May-04 Wed	###	###	7.25	###	3,685,155	13,358,686	###	###	0.0
2005-May-03 Tue	###	7.41	###	###	2,898,486	###	###	###	0.0
2005-May-02 Mon	7.48	7.49	###	###			19.8	19.8	0.0
2005-Apr-29 Fri	7.26	7.41	7.24	7.41	8,233,952	###	###	###	###
2005-Apr-28 Thu	7.26	7.27	###	7.24	3,007,655	10,932,825	40.4	40.4	0.5
2005-Apr-27 Wed	7.27	###	###	7.23			###	###	###
2005-Apr-26 Tue	7.29	###	7.23	7.28			44.9	44.9	0.5
2005-Apr-22 Fri	7.28	###	7.21	7.21	1,795,876	###	27.5	27.5	###
2005-Apr-21 Thu	7.22	7.24	###	7.22			###	###	0.5
2005-Apr-20 Wed	###	###	###	7.24			25.8	25.8	0.5
2005-Apr-19 Tue	###	7.49	7.24	7.26	2,631,649	###	###	###	0.5
2005-Apr-18 Mon	7.2	7.2	###	###	1,733,588	###	40.4	40.4	0.0
2005-Apr-15 Fri	###	7.4	7.26	7.26	2,396,087	###	33.4	33.4	0.5
2005-Apr-14 Thu	7.54	7.54	###	7.4			###	###	0.5
2005-Apr-13 Wed	###	###	7.48	7.54			###	###	0.5
2005-Apr-12 Tue	###	7.52	###	7.43	5,774,241	21,711,146	###	###	###
2005-Apr-11 Mon	###	###	7.25	7.25			###	###	0.5
2005-Apr-08 Fri	7.4	7.4	7.27	###			###	###	0.0
2005-Apr-07 Thu	###	###	7.2	###			###	###	0.0
2005-Apr-06 Wed	7.28	###	7.26	###	2,507,459	9,102,076	###	###	0.0
2005-Apr-05 Tue	###	7.21	###	7.2			###	###	0.5
2005-Apr-04 Mon	7	###	###	###			77.8	77.8	0.0
2005-Apr-01 Fri	###	###	###	###	1,436,545	0	26.6	26.6	0.0
2005-Mar-31 Thu	###	###	###	###	3,920,679	0	64.8	64.8	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			20.7	20.7	0.0
2005-Mar-24 Thu	###	7.4	7.21	7.25	1,585,475	###	###	###	0.5
2005-Mar-23 Wed	7.47	7.51	###	###	5,663,980	21,268,244	###	###	0.0
2005-Mar-22 Tue	###	###	7.49	7.5			25.1	25.1	0.5
2005-Mar-21 Mon	###	###	###	###	3,217,650	0	###	###	0.0
2005-Mar-18 Fri	###	7.72	###	###	5,472,348	###	65.8	65.8	0.0
2005-Mar-17 Thu	###	7.7	7.5	###	1,979,628	15,045,172	###	###	0.0
2005-Mar-16 Wed	7.58	###	7.55	###	3,353,627	12,659,941	###	###	0.0
2005-Mar-15 Tue	7.54	7.55	7.42	7.54			###	###	0.5
2005-Mar-14 Mon	###	7.52	###	7.47			###	###	###
2005-Mar-11 Fri	7.24	###	7.24	###			###	###	0.0
2005-Mar-10 Thu	###	7.2	###	###			73.4	73.4	0.0
2005-Mar-09 Wed	###	###	###	###	1,734,075	0	15.5	15.5	0.0
2005-Mar-08 Tue	###	###	###	7.23	1,573,858	0	24.6	24.6	###
2005-Mar-07 Mon	7.41	7.41	###	7.28	2,837,924	###	###	###	0.5
2005-Mar-04 Fri	###	7.5	###	7.49	2,414,928	9,055,980	###	###	###
2005-Mar-03 Thu	###	7.45	###	###			71.7	71.7	0.0
2005-Mar-02 Wed	7.21	7.27	###	7.27			74.5	74.5	###
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			25.3	25.3	0.0
2005-Feb-25 Fri	7.2	7.28	###	7.2	2,314,040	###	###	###	0.5
2005-Feb-24 Thu	7.25	###	7.23	7.25			###	###	0.5
2005-Feb-23 Wed	7.2	7.26	###	###	2,186,443	7,936,788	38.4	38.4	0.0
2005-Feb-22 Tue	7.4	7.42	7.28	7.29	1,125,059	8,269,183	###	###	###
2005-Feb-21 Mon	7.4	7.44	7.29	###	775,776	###	25.5	25.5	0.0
2005-Feb-18 Fri	7.5	7.5	###	###	1,568,324	###	18.5	18.5	0.0
2005-Feb-17 Thu	###	7.43	###	###	1,089,457	###	74.3	74.3	0.0
2005-Feb-16 Wed	7.4	7.49	###	###			###	###	0.0
2005-Feb-15 Tue	7.56	###	7.4	7.4			###	###	0.5
2005-Feb-14 Mon	###	###	7.55	7.59			25.5	25.5	0.5
2005-Feb-11 Fri	7.76	7.76	###	7.7			###	###	0.6
2005-Feb-10 Thu	7.8	7.81	7.7	7.7			###	###	0.6
2005-Feb-09 Wed	###	###	7.77	7.82			28.8	28.8	0.6
2005-Feb-08 Tue	7.71	###	7.71	7.83	3,808,955	14,683,521	84.5	84.5	###
2005-Feb-07 Mon	7.7	7.78	###	###	5,478,785	21,312,473	###	###	0.0
2005-Feb-04 Fri	###	###	7.45	7.54	6,684,626	###	23.8	23.8	0.5
2005-Feb-03 Thu	7.75	7.78	###	###			###	###	0.0
2005-Feb-02 Wed	7.88	###	###	7.75			20.4	20.4	###
2005-Feb-01 Tue	###	###	7.82	7.87	16,156,085	###	###	###	0.6
2005-Jan-31 Mon	6.76	8.26	6.71	8.25	9,358,182	###	99.8	99.8	###
2005-Jan-28 Fri	6.78	6.83	6.76	6.76	1,943,724	###	31.6	31.6	0.5
2005-Jan-27 Thu	6.7	6.86	6.7	6.77			76.3	76.3	###
2005-Jan-25 Tue	6.73	6.73	###	###	970,527	3,265,823	25.0	25.0	0.0
2005-Jan-24 Mon	6.72	6.75	###	###	1,053,225	###	30.6	30.6	0.0
2005-Jan-21 Fri	6.75	6.75	6.73	6.74	578,747	3,900,754	###	###	###
2005-Jan-20 Thu	6.75	6.78	6.74	6.75	411,253	2,780,070	72.4	72.4	0.5
2005-Jan-19 Wed	6.83	6.86	###	6.73			21.7	21.7	###
2005-Jan-18 Tue	6.8	6.88	6.75	6.8	790,545	###	74.6	74.6	0.5
2005-Jan-17 Mon	6.75	6.83	6.72	6.8	564,184	3,822,346	73.2	73.2	0.5
2005-Jan-14 Fri	6.74	6.77	6.72	6.75			72.4	72.4	0.5
2005-Jan-13 Thu	6.77	6.78	###	6.72	963,329	3,265,685	26.7	26.7	0.5
2005-Jan-12 Wed	6.8	6.8	6.7	6.77	1,011,845	6,829,953	29.2	29.2	###
2005-Jan-11 Tue	###	###	6.8	6.87	1,096,049	###	###	###	###
2005-Jan-10 Mon	###	###	###	###			26.9	26.9	0.0
2005-Jan-07 Fri	6.85	###	6.85	###			71.3	71.3	0.0
2005-Jan-06 Thu	6.7	6.87	6.7	6.8	777,249	###	82.3	82.3	0.5
2005-Jan-05 Wed	###	6.8	###	6.75	537,283	###	84.7	84.7	0.5
2005-Jan-04 Tue	6.7	6.73	###	###			###	###	0.0
2004-Dec-31 Fri	###	6.7	###	6.7	545,124	###	68.0	68.0	0.5
2004-Dec-30 Thu	###	6.71	###	###			22.8	22.8	0.0
2004-Dec-29 Wed	###	6.7	###	###			75.4	75.4	0.0
2004-Dec-24 Fri	###	6.7	###	###			###	###	0.0
2004-Dec-23 Thu	6.55	###	6.55	###	286,258	###	75.9	75.9	0.0
2004-Dec-22 Wed	6.57	###	6.55	6.55			###	###	0.5
2004-Dec-21 Tue	6.5	6.59	6.48	6.53			###	###	###
2004-Dec-20 Mon	6.48	6.5	6.41	6.5			73.5	73.5	0.5
2004-Dec-17 Fri	###	6.48	###	6.45			84.4	84.4	###
2004-Dec-16 Thu	###	###	###	###			75.6	75.6	0.0
2004-Dec-15 Wed	###	###	6.26	###			###	###	0.0
2004-Dec-14 Tue	###	6.22	###	###			###	###	0.0
2004-Dec-13 Mon	6.25	6.25	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	6.23			24.1	24.1	0.4
2004-Dec-09 Thu	###	###	6.21	6.24	1,075,672	###	###	###	0.4
2004-Dec-08 Wed	6.27	6.4	6.25	###	506,247	###	###	###	0.0
2004-Dec-07 Tue	6.29	6.29	6.22	6.22	542,489	###	33.8	33.8	0.4
2004-Dec-06 Mon	6.44	6.44	###	###			20.1	20.1	0.0
2004-Dec-03 Fri	###	6.45	###	6.4			74.3	74.3	0.5
2004-Dec-02 Thu	6.4	6.44	###	6.4			###	###	0.5
2004-Dec-01 Wed	6.4	6.45	###	###	1,012,154	###	###	###	0.0
2004-Nov-30 Tue	6.42	6.5	6.41	6.42			68.7	68.7	0.5
2004-Nov-29 Mon	6.4	6.42	###	###			###	###	0.0
2004-Nov-26 Fri	###	6.42	###	6.4			75.1	75.1	0.5
2004-Nov-25 Thu	6.49	6.49	6.4	6.42	2,428,057	15,648,827	24.1	24.1	0.5
2004-Nov-24 Wed	6.46	6.51	6.46	6.49	2,636,549	17,098,020	66.5	66.5	###
2004-Nov-23 Tue	###	6.45	###	6.44	1,484,573	4,787,747	###	###	0.5
2004-Nov-22 Mon	###	###	6.24	6.28	1,455,350	###	###	###	0.4
2004-Nov-19 Fri	###	6.4	###	###	973,449	###	###	###	0.0
2004-Nov-18 Thu	6.4	6.42	###	###			###	###	0.0
2004-Nov-17 Wed	###	6.43	###	###			###	###	0.0
2004-Nov-16 Tue	###	6.42	###	###			29.5	29.5	0.0
2004-Nov-15 Mon	6.49	6.49	6.4	6.4			###	###	0.5
2004-Nov-12 Fri	6.4	6.47	6.4	6.45			71.8	71.8	###
2004-Nov-11 Thu	###	6.41	###	6.4			###	###	0.5
2004-Nov-10 Wed	###	###	6.26	###			###	###	0.0
2004-Nov-09 Tue	6.26	###	6.26	###			79.2	79.2	0.0
2004-Nov-08 Mon	6.25	6.28	6.21	6.23	2,700,323	###	###	###	0.4
2004-Nov-05 Fri	###	6.25	###	6.21	3,452,153	10,787,978	70.1	70.1	###
2004-Nov-04 Thu	6.25	6.28	###	6.2	3,430,451	###	26.2	26.2	0.4
2004-Nov-03 Wed	###	###	6.21	6.26	2,745,885	8,525,972	26.3	26.3	0.4
2004-Nov-02 Tue	###	###	###	###	8,217,248	0	###	###	0.0
2004-Nov-01 Mon	###	###	6.23	6.25	3,117,676	###	17.4	17.4	###
2004-Oct-29 Fri	###	6.46	###	###	1,269,448	###	30.0	30.0	0.0
2004-Oct-28 Thu	6.43	6.44	###	###	2,198,243	7,078,342	24.3	24.3	0.0
2004-Oct-27 Wed	###	###	6.43	6.47			###	###	0.5
2004-Oct-26 Tue	5.8	###	5.72	###	7,912,886	22,630,853	98.1	98.1	0.0
2004-Oct-25 Mon	5.83	###	5.78	5.8	479,585	###	###	###	0.4
2004-Oct-22 Fri	5.81	###	5.81	5.86	528,848	###	###	###	0.4
2004-Oct-21 Thu	5.89	5.89	5.81	5.81			###	###	###
2004-Oct-20 Wed	5.88	###	5.81	5.83			28.7	28.7	###
2004-Oct-19 Tue	###	###	5.89	5.89	1,041,022	###	###	###	###
2004-Oct-18 Mon	5.82	###	5.79	###			###	###	0.0
2004-Oct-15 Fri	5.75	5.86	5.75	5.8			72.4	72.4	0.4
2004-Oct-14 Thu	###	###	###	5.77			###	###	0.4
2004-Oct-13 Wed	5.84	###	5.84	###			###	###	0.0
2004-Oct-12 Tue	###	5.83	###	5.77			81.4	81.4	0.4
2004-Oct-11 Mon	###	5.71	###	###	558,225	###	###	###	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	5.59	5.7	5.59	###			79.4	79.4	0.0
2004-Oct-06 Wed	5.53	5.58	5.53	5.55			###	###	###
2004-Oct-05 Tue	5.41	5.5	5.41	5.48	1,662,555	###	###	###	###
2004-Oct-04 Mon	5.41	5.43	###	5.4	251,289	682,249	###	###	0.4
2004-Oct-01 Fri	5.41	5.43	###	###	1,770,687	###	27.9	27.9	0.0
2004-Sep-30 Thu	5.44	5.45	5.41	5.43			###	###	0.4
2004-Sep-29 Wed	5.43	5.47	5.41	5.44	571,687	3,109,977	66.4	66.4	0.4
2004-Sep-28 Tue	5.42	5.49	5.42	5.43			###	###	0.4
2004-Sep-27 Mon	5.5	5.52	5.42	5.42			20.2	20.2	0.4
2004-Sep-24 Fri	5.5	5.5	5.42	5.49	1,447,675	###	34.3	34.3	0.4
2004-Sep-23 Thu	5.49	5.51	5.46	5.5			###	###	0.4
2004-Sep-22 Wed	5.47	5.51	5.46	5.51	1,571,377	###	71.8	71.8	###
2004-Sep-21 Tue	###	5.46	###	5.45			82.2	82.2	###
2004-Sep-20 Mon	###	###	###	###	607,456	0	###	###	0.0
2004-Sep-17 Fri	5.56	5.56	5.49	5.5			18.0	18.0	0.4
2004-Sep-16 Thu	5.43	5.58	5.43	5.55			###	###	###
2004-Sep-15 Wed	5.56	###	5.56	5.57			###	###	0.4
2004-Sep-14 Tue	###	###	5.54	5.54			###	###	0.4
2004-Sep-13 Mon	###	###	5.57	###	633,829	###	68.9	68.9	0.0
2004-Sep-10 Fri	5.55	5.59	5.53	5.53	753,387	###	###	###	###
2004-Sep-09 Thu	5.57	###	5.52	5.53			24.0	24.0	###
2004-Sep-08 Wed	###	###	5.53	5.56	543,650	###	26.9	26.9	0.4
2004-Sep-07 Tue	###	###	5.59	5.59	466,524	###	28.8	28.8	###
2004-Sep-06 Mon	###	###	5.59	###			###	###	0.0
2004-Sep-03 Fri	###	###	5.57	###	461,147	###	###	###	0.0
2004-Sep-02 Thu	5.7	5.7	5.53	###			22.0	22.0	0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	5.55	###	5.55	###	1,861,382	###	###	###	0.0
2004-Aug-30 Mon	5.48	5.55	5.48	5.55	1,198,173	6,607,924	83.7	83.7	###
2004-Aug-27 Fri	5.49	5.5	5.44	5.48	2,567,881	###	###	###	###
2004-Aug-26 Thu	5.45	5.5	5.45	5.46			71.1	71.1	###
2004-Aug-25 Wed	5.4	5.42	5.29	5.4			68.2	68.2	0.4
2004-Aug-24 Tue	###	5.4	###	###	394,471	1,065,071	29.6	29.6	0.0
2004-Aug-23 Mon	5.43	5.45	###	###	9,331,786	###	24.3	24.3	0.0
2004-Aug-20 Fri	###	5.45	###	5.4			83.2	83.2	0.4
2004-Aug-19 Thu	5.2	5.29	5.2	5.28	1,392,785	7,305,157	###	###	0.4
2004-Aug-18 Wed	###	###	###	###	2,506,582	0	77.7	77.7	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	1,480,643	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###			34.4	34.4	0.0
2004-Aug-12 Thu	###	###	###	###	1,138,154	0	32.4	32.4	0.0
2004-Aug-11 Wed	###	###	###	###			21.7	21.7	0.0
2004-Aug-10 Tue	5.21	5.26	###	###	879,573	2,313,276	22.7	22.7	0.0
2004-Aug-09 Mon	###	###	###	###	1,058,988	0	84.7	84.7	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	673,789	0	69.9	69.9	0.0
2004-Aug-04 Wed	###	###	###	###	780,957	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			78.5	78.5	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	5	###	###	779,172	###	###	###	0.0
2004-Jul-28 Wed	5	5	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	5	1,110,348	0	###	###	0.4
2004-Jul-26 Mon	###	###	###	###	6,087,350	0	###	###	0.0
2004-Jul-23 Fri	###	###	4.89	###	1,935,878	4,733,221	33.1	33.1	0.0
2004-Jul-22 Thu	###	###	4.88	4.88			24.2	24.2	0.3
2004-Jul-21 Wed	###	###	###	###			14.8	14.8	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	5	###	5	###	463,841	###	###	###	0.0
2004-Jul-16 Fri	5	###	5	5	554,959	###	###	###	0.4
2004-Jul-15 Thu	###	###	###	###	1,465,574	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###	1,041,442	0	19.1	19.1	0.0
2004-Jul-12 Mon	###	###	###	###	566,442	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			29.6	29.6	0.0
2004-Jul-08 Thu	###	###	###	###	1,549,774	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	2,847,220	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	5	1,697,727	0	###	###	0.4
2004-Jul-05 Mon	4.85	###	4.84	###	838,358	2,028,826	###	###	0.0
2004-Jul-02 Fri	4.88	###	4.84	4.84	299,887	725,726	###	###	0.3
2004-Jul-01 Thu	4.88	4.89	4.85	4.88			###	###	0.3
2004-Jun-30 Wed	###	###	4.85	4.87	2,005,278	###	###	###	0.3
2004-Jun-29 Tue	4.82	###	4.8	4.87			###	###	0.3
2004-Jun-28 Mon	4.72	4.79	4.72	4.78	836,479	3,977,457	###	###	###
2004-Jun-25 Fri	4.71	4.72	###	4.71	4,363,888	10,298,775	###	###	###
2004-Jun-24 Thu	4.71	4.73	###	###			###	###	0.0
2004-Jun-23 Wed	###	4.7	###	###			74.2	74.2	0.0
2004-Jun-22 Tue	4.72	4.73	###	###			30.4	30.4	0.0
2004-Jun-21 Mon	4.75	4.75	4.7	4.73			27.1	27.1	0.3
2004-Jun-18 Fri	###	4.71	###	4.7	3,284,958	7,736,076	84.1	84.1	0.3
2004-Jun-17 Thu	###	###	4.59	###	4,485,243	###	22.4	22.4	0.0
2004-Jun-16 Wed	###	4.7	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	3,285,059	0	79.1	79.1	0.0
2004-Jun-14 Mon	###	###	###	###	7,264,623	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	7,264,623	0	23.5	23.5	0.0
2004-Jun-10 Thu	4.55	###	4.55	###	2,361,343	5,372,055	###	###	0.0
2004-Jun-09 Wed	4.51	4.54	4.51	4.54	2,501,688	###	###	###	0.3
2004-Jun-08 Tue	4.55	4.57	4.49	4.5			###	###	###
2004-Jun-07 Mon	4.48	4.54	4.47	4.54	3,574,554	###	###	###	0.3
2004-Jun-04 Fri	4.48	4.48	4.45	4.46	1,357,751	6,062,358	###	###	0.3
2004-Jun-03 Thu	4.52	4.52	4.46	4.49	1,468,350	###	27.3	27.3	###
2004-Jun-02 Wed	4.52	4.56	4.5	4.51			26.4	26.4	0.3
2004-Jun-01 Tue	4.54	4.55	4.52	4.53			###	###	###
2004-May-31 Mon	4.51	4.55	4.5	4.52			73.4	73.4	0.3
2004-May-28 Fri	4.5	4.51	4.45	4.5			###	###	###
2004-May-27 Thu	4.48	4.51	4.47	4.48	1,751,654	7,864,926	64.3	64.3	###
2004-May-26 Wed	4.46	4.48	4.43	4.44	1,170,281	###	25.5	25.5	0.3
2004-May-25 Tue	4.5	4.5	4.42	4.45	1,169,874	###	24.6	24.6	0.3
2004-May-24 Mon	4.5	4.51	4.49	4.5	635,643	###	76.7	76.7	###
2004-May-21 Fri	4.49	4.51	4.48	4.5			###	###	###
2004-May-20 Thu	4.49	4.49	4.46	4.48			###	###	###
2004-May-19 Wed	4.5	4.5	4.47	4.48			29.2	29.2	###
2004-May-18 Tue	4.51	4.52	4.49	4.49	2,229,343	###	###	###	###
2004-May-17 Mon	4.52	4.58	4.52	4.53	1,381,523	6,285,929	###	###	###
2004-May-14 Fri	4.56	4.56	4.51	4.52			###	###	0.3
2004-May-13 Thu	4.56	4.59	4.51	4.55			###	###	0.3
2004-May-12 Wed	4.59	4.59	4.52	4.55	3,419,241	15,574,642	###	###	0.3
2004-May-11 Tue	4.5	4.56	4.45	4.56	3,441,886	###	84.6	84.6	0.3
2004-May-10 Mon	4.45	4.52	4.45	4.5	1,118,245	5,015,328	89.3	89.3	###
2004-May-07 Fri	4.5	4.51	4.48	4.49	2,032,726	###	###	###	###
2004-May-06 Thu	4.52	4.57	4.48	4.5			###	###	###
2004-May-05 Wed	4.54	4.55	4.51	4.52	2,406,141	###	###	###	0.3
2004-May-04 Tue	4.56	4.59	4.53	4.54			###	###	0.3
2004-May-03 Mon	4.52	4.55	4.5	4.54			81.9	81.9	0.3
2004-Apr-30 Fri	4.56	4.57	4.5	4.54			###	###	0.3
2004-Apr-29 Thu	###	###	4.52	###			###	###	0.0
2004-Apr-28 Wed	###	4.7	###	###	500,546	1,176,283	78.2	78.2	0.0
2004-Apr-27 Tue	###	###	4.56	###			76.9	76.9	0.0
2004-Apr-26 Mon	4.58	###	4.56	4.59	262,625	598,785	79.3	79.3	0.3
2004-Apr-23 Fri	###	###	4.59	###	2,268,280	###	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	1,183,849	0	32.1	32.1	0.0
2004-Apr-21 Wed	###	4.7	###	###	1,220,946	2,869,223	###	###	0.0
2004-Apr-20 Tue	###	###	###	###	887,846	0	###	###	0.0
2004-Apr-19 Mon	4.7	4.74	###	###			27.5	27.5	0.0
2004-Apr-16 Fri	4.7	4.74	###	4.7			###	###	0.3
2004-Apr-15 Thu	4.8	4.81	###	4.7			18.4	18.4	0.3
2004-Apr-14 Wed	4.79	4.82	4.78	4.8	1,573,180	###	74.5	74.5	0.3
2004-Apr-13 Tue	4.7	4.78	4.7	4.77			85.1	85.1	###
2004-Apr-08 Thu	4.73	4.75	###	###	868,942	###	22.4	22.4	0.0
2004-Apr-07 Wed	4.73	4.75	4.72	4.73	2,266,973	###	77.0	77.0	0.3
2004-Apr-06 Tue	4.75	4.77	###	4.72			32.3	32.3	0.3
2004-Apr-05 Mon	4.75	4.78	4.74	4.76			###	###	###
2004-Apr-02 Fri	4.72	4.77	4.72	4.75			74.5	74.5	###
2004-Apr-01 Thu	###	4.71	###	###			70.3	70.3	0.0
2004-Mar-31 Wed	4.7	4.7	###	###			18.0	18.0	0.0
2004-Mar-30 Tue	4.7	4.73	###	4.71			71.2	71.2	###
2004-Mar-29 Mon	4.73	4.73	###	4.71			33.5	33.5	###
2004-Mar-26 Fri	###	4.77	###	4.75	4,356,447	10,390,126	###	###	###
2004-Mar-25 Thu	4.59	###	4.59	###			85.4	85.4	0.0
2004-Mar-24 Wed	###	###	4.57	###	1,291,859	###	###	###	0.0
2004-Mar-23 Tue	4.54	4.56	4.53	4.55	1,984,624	###	###	###	0.3
2004-Mar-22 Mon	4.54	4.56	4.52	4.52	795,748	###	###	###	0.3
2004-Mar-19 Fri	4.54	4.55	4.51	4.52	1,496,444	###	###	###	0.3
2004-Mar-18 Thu	4.57	4.58	4.52	4.54	2,259,776	10,281,980	###	###	0.3
2004-Mar-17 Wed	###	###	4.58	4.59	750,823	1,719,384	27.6	27.6	0.3
2004-Mar-16 Tue	4.57	###	4.56	4.58			###	###	0.3
2004-Mar-15 Mon	4.58	4.58	4.54	4.58	770,081	###	###	###	0.3
2004-Mar-12 Fri	4.54	###	4.52	4.56			###	###	0.3
2004-Mar-11 Thu	###	###	4.58	4.59	1,037,744	###	###	###	0.3
2004-Mar-10 Wed	###	###	4.58	###	1,322,355	###	33.4	33.4	0.0
2004-Mar-09 Tue	###	###	4.59	###			72.0	72.0	0.0
2004-Mar-08 Mon	4.56	###	4.56	4.59	612,847	###	###	###	0.3
2004-Mar-05 Fri	###	7.5	###	7.49	2,414,928	9,055,980	###	###	###
2004-Mar-04 Thu	4.52	4.55	4.52	4.52	633,649	###	###	###	0.3
2004-Mar-03 Wed	4.49	4.53	4.46	4.5	1,090,842	###	###	###	###
2004-Mar-02 Tue	4.47	4.49	4.45	4.48	1,480,858	###	73.7	73.7	###
2004-Mar-01 Mon	4.49	4.57	4.49	4.56			83.5	83.5	0.3
2004-Feb-27 Fri	4.48	4.5	4.47	4.5	2,126,449	9,537,123	###	###	###
2004-Feb-26 Thu	4.5	4.54	4.48	4.48			###	###	###
2004-Feb-25 Wed	4.47	4.51	4.41	4.48			###	###	###
2004-Feb-24 Tue	4.44	4.47	4.43	4.47	2,063,681	9,183,380	75.7	75.7	###
2004-Feb-23 Mon	4.43	4.44	###	4.43	818,521	###	71.8	71.8	###
2004-Feb-20 Fri	4.47	4.48	4.43	4.43	994,489	4,430,448	###	###	###
2004-Feb-19 Thu	4.44	4.49	4.41	4.45	1,310,428	###	71.4	71.4	0.3
2004-Feb-18 Wed	4.4	4.43	###	4.41			67.2	67.2	###
2004-Feb-17 Tue	###	###	###	###	535,949	0	25.5	25.5	0.0
2004-Feb-16 Mon	###	###	###	###	1,340,376	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###			71.9	71.9	0.0
2004-Feb-12 Thu	###	###	4.27	4.27	3,025,622	###	17.4	17.4	###
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	4.44	###	###	881,527	1,956,989	29.5	29.5	0.0
2004-Feb-09 Mon	###	4.42	###	###			71.2	71.2	0.0
2004-Feb-06 Fri	4.4	4.41	###	###	1,315,020	###	###	###	0.0
2004-Feb-05 Thu	###	4.44	###	4.4	1,154,820	###	###	###	0.3
2004-Feb-04 Wed	###	4.45	###	4.43	1,355,188	###	83.7	83.7	###
2004-Feb-03 Tue	###	4.44	###	###			76.4	76.4	0.0
2004-Feb-02 Mon	4.47	4.47	###	###			17.2	17.2	0.0
2004-Jan-30 Fri	4.48	4.48	4.41	4.45			###	###	0.3
2004-Jan-29 Thu	4.49	4.5	4.42	4.45	1,589,676	7,089,954	28.7	28.7	0.3
2004-Jan-28 Wed	4.53	4.57	4.48	4.49	1,331,654	###	###	###	###
2004-Jan-27 Tue	4.55	4.57	4.53	4.55			78.7	78.7	0.3
2004-Jan-23 Fri	4.5	4.55	4.48	4.55	1,054,543	###	75.0	75.0	0.3
2004-Jan-22 Thu	4.47	4.5	4.45	4.49	582,482	###	###	###	###
2004-Jan-21 Wed	4.45	4.47	4.41	4.45			70.2	70.2	0.3
2004-Jan-20 Tue	4.46	4.47	4.44	4.45			31.2	31.2	0.3
2004-Jan-19 Mon	4.44	4.46	4.42	4.45			###	###	0.3
2004-Jan-16 Fri	4.4	4.44	###	4.43	1,486,876	###	77.0	77.0	###
2004-Jan-15 Thu	###	4.4	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###	2,591,842	0	35.9	35.9	0.0
2004-Jan-12 Mon	###	###	4.29	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###			71.0	71.0	0.0
2004-Jan-08 Thu	###	###	4.27	4.29			###	###	###
2004-Jan-07 Wed	###	###	4.27	4.29	2,245,257	4,793,623	25.2	25.2	###
2004-Jan-06 Tue	###	###	4.29	4.29	1,183,470	2,538,543	###	###	###
2004-Jan-05 Mon	4.4	4.4	###	###	601,321	###	19.5	19.5	0.0
2004-Jan-02 Fri	4.44	4.46	4.42	4.42	322,026	###	###	###	0.3
2003-Dec-31 Wed	4.4	4.47	4.4	4.46	875,652	###	82.2	82.2	0.3
2003-Dec-30 Tue	4.41	4.42	###	###	591,849	1,307,986	###	###	0.0
2003-Dec-29 Mon	###	4.4	###	###	666,285	1,465,827	74.0	74.0	0.0
2003-Dec-24 Wed	###	###	###	###	303,645	0	16.8	16.8	0.0
2003-Dec-23 Tue	4.28	###	4.27	###	1,011,222	2,158,958	###	###	0.0
2003-Dec-22 Mon	###	###	4.27	4.28			28.6	28.6	0.3
2003-Dec-19 Fri	###	###	4.27	4.27			13.9	13.9	###
2003-Dec-18 Thu	###	###	4.29	###	2,350,387	5,041,580	37.5	37.5	0.0
2003-Dec-17 Wed	###	###	4.29	###	1,486,581	###	###	###	0.0
2003-Dec-16 Tue	###	###	4.28	4.29			36.6	36.6	###
2003-Dec-15 Mon	###	###	4.29	###	1,410,683	###	31.5	31.5	0.0
2003-Dec-12 Fri	###	###	4.27	4.27			29.6	29.6	###
2003-Dec-11 Thu	###	###	4.26	4.29	2,917,429	6,214,123	###	###	###
2003-Dec-10 Wed	###	###	4.26	###	3,606,725	7,682,324	36.8	36.8	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			28.3	28.3	0.0
2003-Dec-05 Fri	4.28	###	4.28	###	1,398,420	###	###	###	0.0
2003-Dec-04 Thu	4.25	4.28	4.22	4.25			71.5	71.5	###
2003-Dec-03 Wed	4.2	4.26	###	4.25			###	###	###
2003-Dec-02 Tue	4.2	4.21	###	###			###	###	0.0
2003-Dec-01 Mon	4.21	4.22	###	###	1,217,153	###	34.9	34.9	0.0
2003-Nov-28 Fri	4.2	4.22	###	4.2			###	###	###
2003-Nov-27 Thu	###	4.21	###	4.2			###	###	###
2003-Nov-26 Wed	4.2	4.24	###	###			21.7	21.7	0.0
2003-Nov-25 Tue	4.24	4.24	###	4.2			28.9	28.9	###
2003-Nov-24 Mon	###	4.22	###	###	1,161,289	###	38.2	38.2	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###			72.9	72.9	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			37.9	37.9	0.0
2003-Nov-14 Fri	###	###	###	###			16.5	16.5	0.0
2003-Nov-13 Thu	###	4.2	###	###			26.4	26.4	0.0
2003-Nov-12 Wed	###	###	###	###			32.9	32.9	0.0
2003-Nov-11 Tue	###	###	###	###	3,952,186	0	85.6	85.6	0.0
2003-Nov-10 Mon	###	###	###	###	2,285,788	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			34.5	34.5	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###			25.2	25.2	0.0
2003-Nov-04 Tue	###	###	###	###	499,922	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	2,388,073	0	###	###	0.0
2003-Oct-31 Fri	###	4.2	###	###	1,532,076	3,217,359	32.7	32.7	0.0
2003-Oct-30 Thu	4.24	4.24	###	4.2			###	###	###
2003-Oct-29 Wed	4.22	4.25	###	###	1,232,959	###	###	###	0.0
2003-Oct-28 Tue	4.23	4.25	###	4.2	1,419,544	###	###	###	###
2003-Oct-27 Mon	4.28	###	###	4.23	1,437,588	0	###	###	0.3
2003-Oct-24 Fri	4.21	4.29	4.2	4.28	2,203,350	9,353,220	###	###	0.3
2003-Oct-23 Thu	4.2	4.23	###	###			34.0	34.0	0.0
2003-Oct-22 Wed	4.23	4.25	###	###	1,346,082	2,860,424	30.6	30.6	0.0
2003-Oct-21 Tue	###	4.23	###	4.2			69.5	69.5	###
2003-Oct-20 Mon	###	###	###	###	1,231,177	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			75.4	75.4	0.0
2003-Oct-16 Thu	###	4.22	###	###	2,849,885	6,013,257	30.7	30.7	0.0
2003-Oct-15 Wed	4.25	4.25	###	###	4,461,621	9,480,944	###	###	0.0
2003-Oct-14 Tue	###	###	4.26	4.26	2,594,587	5,526,470	###	###	0.3
2003-Oct-13 Mon	###	###	4.29	###			###	###	0.0
2003-Oct-10 Fri	###	4.4	###	###	1,413,940	###	###	###	0.0
2003-Oct-09 Thu	4.41	4.45	###	###	991,156	2,205,322	25.9	25.9	0.0
2003-Oct-08 Wed	###	4.43	###	4.41			68.4	68.4	###
2003-Oct-07 Tue	###	4.4	###	###	1,713,182	###	###	###	0.0
2003-Oct-06 Mon	###	4.4	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	1,587,773	0	66.2	66.2	0.0
2003-Oct-02 Thu	###	###	###	###			69.5	69.5	0.0
2003-Oct-01 Wed	4.27	###	4.24	4.28	2,806,024	5,948,770	###	###	0.3
2003-Sep-30 Tue	4.25	4.29	4.23	4.27	1,733,058	7,382,827	72.4	72.4	###
2003-Sep-29 Mon	4.23	4.26	4.2	4.25	1,003,777	4,245,976	73.6	73.6	###
2003-Sep-26 Fri	4.25	4.26	4.2	4.2	757,144	###	###	###	###
2003-Sep-25 Thu	4.24	4.24	###	4.2	2,671,487	5,663,552	###	###	###
2003-Sep-24 Wed	4.25	4.28	4.23	4.24	1,592,580	6,776,427	30.2	30.2	0.3
2003-Sep-23 Tue	4.21	4.27	4.21	4.22			75.2	75.2	###
2003-Sep-22 Mon	4.25	4.26	4.23	4.23	1,007,027	4,274,829	###	###	0.3
2003-Sep-19 Fri	4.25	4.29	###	4.24			30.9	30.9	0.3
2003-Sep-18 Thu	###	4.26	###	4.24	3,047,486	6,491,145	###	###	0.3
2003-Sep-17 Wed	###	###	4.29	4.29			33.0	33.0	###
2003-Sep-16 Tue	###	###	4.27	4.28	1,131,541	2,415,840	###	###	0.3
2003-Sep-15 Mon	4.41	4.41	###	###	1,254,873	###	28.8	28.8	0.0
2003-Sep-12 Fri	4.5	4.52	###	###	3,124,545	7,061,471	14.6	14.6	0.0
2003-Sep-11 Thu	4.45	4.5	4.43	4.46	2,309,383	###	###	###	0.3
2003-Sep-10 Wed	4.41	4.48	###	4.44			###	###	0.3
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	4.25	###	4.25	###			###	###	0.0
2003-Sep-05 Fri	4.28	###	4.22	4.23			24.5	24.5	0.3
2003-Sep-04 Thu	4.27	###	4.22	4.25	1,709,148	###	26.5	26.5	###
2003-Sep-03 Wed	4.25	4.28	4.22	4.23			###	###	0.3
2003-Sep-02 Tue	###	###	4.24	4.24			###	###	0.3
2003-Sep-01 Mon	4.4	4.45	###	###			###	###	0.0
2003-Aug-29 Fri	4.4	4.43	###	###			###	###	0.0
2003-Aug-28 Thu	4.42	4.42	###	###			###	###	0.0
2003-Aug-27 Wed	4.4	4.41	###	4.4			###	###	0.3
2003-Aug-26 Tue	4.42	4.44	###	###	2,264,070	###	###	###	0.0
2003-Aug-25 Mon	###	4.43	###	4.4	1,365,123	3,023,747	###	###	0.3
2003-Aug-22 Fri	###	###	###	###	4,770,720	0	71.0	71.0	0.0
2003-Aug-21 Thu	###	###	4.29	4.29			31.5	31.5	###
2003-Aug-20 Wed	###	###	4.29	###			27.2	27.2	0.0
2003-Aug-19 Tue	4.43	4.43	###	###			22.2	22.2	0.0
2003-Aug-18 Mon	4.48	4.48	###	###			###	###	0.0
2003-Aug-15 Fri	4.45	4.48	4.42	4.45	1,149,649	###	69.2	69.2	0.3
2003-Aug-14 Thu	4.46	4.47	4.43	4.43			###	###	###
2003-Aug-13 Wed	4.47	4.48	4.44	4.46			###	###	0.3
2003-Aug-12 Tue	4.44	4.48	4.44	4.45			###	###	0.3
2003-Aug-11 Mon	4.42	4.47	4.4	4.42			###	###	0.3
2003-Aug-08 Fri	4.48	4.49	4.43	4.43			###	###	###
2003-Aug-07 Thu	4.45	4.51	4.45	4.47			###	###	###
2003-Aug-06 Wed	4.44	4.45	###	4.45	1,160,126	2,581,280	69.3	69.3	0.3
2003-Aug-05 Tue	4.53	4.53	4.45	4.46			19.8	19.8	0.3
2003-Aug-04 Mon	4.55	4.55	4.52	4.52	607,373	###	###	###	0.3
2003-Aug-01 Fri	4.55	4.59	4.51	4.53	950,570	###	22.6	22.6	###
2003-Jul-31 Thu	4.52	4.55	4.52	4.55			###	###	0.3
2003-Jul-30 Wed	4.43	4.52	4.41	4.49	2,947,053	###	###	###	###
2003-Jul-29 Tue	4.52	4.55	###	4.41	2,742,052	###	12.4	12.4	###
2003-Jul-28 Mon	4.55	4.58	4.5	4.5	1,869,575	8,487,870	20.8	20.8	###
2003-Jul-25 Fri	4.55	4.58	4.51	4.51			21.1	21.1	0.3
2003-Jul-24 Thu	4.51	###	4.51	4.55			###	###	0.3
2003-Jul-23 Wed	4.57	4.58	4.49	4.49			14.9	14.9	###
2003-Jul-22 Tue	4.5	4.53	4.46	4.53			80.7	80.7	###
2003-Jul-21 Mon	4.57	4.59	4.46	4.49			###	###	###
2003-Jul-18 Fri	4.59	###	4.57	4.57			24.7	24.7	###
2003-Jul-17 Thu	###	###	4.55	4.58			29.6	29.6	0.3
2003-Jul-16 Wed	4.71	4.73	###	###			###	###	0.0
2003-Jul-15 Tue	4.7	4.72	###	4.71	1,284,981	3,032,555	###	###	###
2003-Jul-14 Mon	4.73	4.73	###	4.7			###	###	0.3
2003-Jul-11 Fri	###	4.73	###	4.72	1,649,181	###	80.6	80.6	0.3
2003-Jul-10 Thu	4.58	###	4.58	###			###	###	0.0
2003-Jul-09 Wed	###	###	4.57	4.59			18.4	18.4	0.3
2003-Jul-08 Tue	###	4.72	###	###	1,350,577	###	###	###	0.0
2003-Jul-07 Mon	###	###	###	###	704,756	0	###	###	0.0
2003-Jul-04 Fri	4.71	4.71	###	###	1,300,483	###	20.8	20.8	0.0
2003-Jul-03 Thu	4.75	4.76	###	###			18.2	18.2	0.0
2003-Jul-02 Wed	4.7	4.74	###	4.7	1,052,240	###	###	###	0.3
2003-Jul-01 Tue	4.86	4.87	###	4.71			###	###	###
2003-Jun-30 Mon	4.75	4.78	###	4.77	1,878,344	4,489,242	72.6	72.6	###
2003-Jun-27 Fri	4.79	4.79	4.71	4.75			###	###	###
2003-Jun-25 Wed	4.82	4.84	4.71	4.79	2,413,882	11,526,286	30.3	30.3	0.3
2003-Jun-24 Tue	4.88	###	4.8	4.8	1,921,071	4,610,570	23.0	23.0	0.3
2003-Jun-23 Mon	###	###	4.87	4.87	1,427,046	3,474,857	###	###	0.3
2003-Jun-20 Fri	4.88	###	4.87	4.89	1,383,588	###	70.3	70.3	###
2003-Jun-19 Thu	4.88	4.88	4.86	4.86			24.7	24.7	0.3
2003-Jun-18 Wed	4.89	###	4.88	4.89	1,463,951	3,572,040	###	###	###
2003-Jun-17 Tue	###	###	###	###	2,972,427	0	###	###	0.0
2003-Jun-16 Mon	###	###	###	###			75.5	75.5	0.0
2003-Jun-13 Fri	4.83	###	4.83	###			###	###	0.0
2003-Jun-12 Thu	4.84	4.85	4.81	4.83			###	###	0.3
2003-Jun-11 Wed	4.8	4.83	4.79	4.81	1,395,271	6,711,253	76.0	76.0	###
2003-Jun-10 Tue	4.76	4.78	4.74	4.78	1,360,851	6,477,650	77.2	77.2	###
2003-Jun-06 Fri	4.75	4.75	4.71	4.74			27.7	27.7	0.3
2003-Jun-05 Thu	4.77	4.78	###	4.75			29.1	29.1	###
2003-Jun-04 Wed	4.74	4.8	4.71	4.72			27.1	27.1	0.3
2003-Jun-03 Tue	###	4.75	###	###	860,126	###	###	###	0.0
2003-Jun-02 Mon	4.8	4.8	###	###			14.5	14.5	0.0
2003-May-30 Fri	4.74	4.88	4.74	4.82	1,429,246	6,874,673	###	###	0.3
2003-May-29 Thu	4.71	4.78	4.71	4.76			###	###	###
2003-May-28 Wed	4.87	4.87	###	4.7			11.0	11.0	0.3
2003-May-27 Tue	4.88	4.89	4.8	4.85			###	###	###
2003-May-26 Mon	4.87	###	4.85	4.88			###	###	0.3
2003-May-23 Fri	4.8	###	4.8	###	908,620	2,180,688	85.5	85.5	0.0
2003-May-22 Thu	4.83	4.84	4.77	4.82	973,941	4,679,786	31.1	31.1	0.3
2003-May-21 Wed	4.87	4.89	4.8	4.87	1,316,989	###	###	###	0.3
2003-May-20 Tue	4.78	4.87	4.71	4.87	1,622,042	7,769,581	###	###	0.3
2003-May-19 Mon	4.7	4.81	4.7	4.81			###	###	###
2003-May-16 Fri	4.72	4.72	###	###			###	###	0.0
2003-May-15 Thu	###	4.71	4.58	4.71			83.8	83.8	###
2003-May-14 Wed	###	4.7	###	4.7	627,644	###	###	###	0.3
2003-May-13 Tue	4.54	###	4.51	###			###	###	0.0
2003-May-12 Mon	###	###	4.57	4.57	1,634,245	3,734,249	###	###	###
2003-May-09 Fri	###	4.71	###	4.71			72.8	72.8	###
2003-May-08 Thu	###	4.75	###	###	4,408,525	10,470,246	###	###	0.0
2003-May-07 Wed	4.7	4.73	###	###			###	###	0.0
2003-May-06 Tue	4.7	4.73	###	###	1,407,225	3,328,087	29.1	29.1	0.0
2003-May-05 Mon	4.72	4.72	###	4.7			25.8	25.8	0.3
2003-May-02 Fri	###	4.79	###	4.71			76.9	76.9	###
2003-May-01 Thu	4.71	4.74	###	###			###	###	0.0
2003-Apr-30 Wed	###	4.78	###	4.72	2,407,448	###	###	###	0.3
2003-Apr-29 Tue	###	4.7	###	###			30.2	30.2	0.0
2003-Apr-28 Mon	###	###	###	###	3,361,778	0	###	###	0.0
2003-Apr-24 Thu	###	4.72	###	###			27.7	27.7	0.0
2003-Apr-23 Wed	###	4.7	###	###	1,164,750	###	###	###	0.0
2003-Apr-22 Tue	4.58	###	4.54	###			71.8	71.8	0.0
2003-Apr-17 Thu	4.5	4.54	4.46	4.52	423,484	1,905,678	###	###	0.3
2003-Apr-16 Wed	4.51	4.58	4.46	4.53			###	###	###
2003-Apr-15 Tue	4.5	4.5	4.4	4.5			74.4	74.4	###
2003-Apr-14 Mon	4.49	4.49	###	4.44	681,443	###	22.1	22.1	0.3
2003-Apr-11 Fri	4.44	4.5	4.4	4.48	2,399,945	10,679,755	79.1	79.1	###
2003-Apr-10 Thu	###	4.47	###	4.42	1,503,052	3,359,321	###	###	0.3
2003-Apr-09 Wed	###	###	###	###	665,679	0	81.0	81.0	0.0
2003-Apr-08 Tue	###	###	4.27	###			25.8	25.8	0.0
2003-Apr-07 Mon	4.44	4.46	###	###	1,346,582	3,002,877	12.7	12.7	0.0
2003-Apr-04 Fri	###	4.4	###	###			18.3	18.3	0.0
2003-Apr-03 Thu	4.43	4.43	4.29	###			###	###	0.0
2003-Apr-02 Wed	4.46	4.47	###	4.4	1,345,627	3,007,476	###	###	0.3
2003-Apr-01 Tue	###	4.41	###	###			79.3	79.3	0.0
2003-Mar-31 Mon	###	###	###	###			82.9	82.9	0.0
2003-Mar-28 Fri	4.29	###	4.29	###			75.5	75.5	0.0
2003-Mar-27 Thu	4.25	###	4.22	4.29			78.8	78.8	###
2003-Mar-26 Wed	###	4.23	###	4.23	609,186	1,288,428	###	###	0.3
2003-Mar-25 Tue	4.2	4.23	###	###			22.2	22.2	0.0
2003-Mar-24 Mon	###	4.2	###	###	2,123,526	###	36.0	36.0	0.0
2003-Mar-21 Fri	###	###	###	###	739,074	0	70.4	70.4	0.0
2003-Mar-20 Thu	###	4.23	###	###			###	###	0.0
2003-Mar-19 Wed	###	4.22	###	###			18.9	18.9	0.0
2003-Mar-18 Tue	4.23	4.23	###	###			16.3	16.3	0.0
2003-Mar-17 Mon	4.2	4.25	###	###	821,344	1,745,356	34.4	34.4	0.0
2003-Mar-14 Fri	4.23	4.25	###	4.2	498,170	###	25.1	25.1	###
2003-Mar-13 Thu	4.2	4.27	###	4.21			###	###	###
2003-Mar-12 Wed	4.21	4.24	###	4.24			83.1	83.1	0.3
2003-Mar-11 Tue	###	###	###	4.21	3,952,329	0	84.2	84.2	###
2003-Mar-10 Mon	4.2	###	4.2	4.26			###	###	0.3
2003-Mar-07 Fri	###	4.23	###	###	950,185	2,009,641	79.7	79.7	0.0
2003-Mar-06 Thu	###	###	###	###			###	###	0.0
2003-Mar-05 Wed	###	4.24	###	4.2			79.7	79.7	###
2003-Mar-04 Tue	4.21	4.21	###	4.21			###	###	###
2003-Mar-03 Mon	4.24	4.25	###	###	6,817,576	14,487,349	###	###	0.0
2003-Feb-28 Fri	4.27	4.27	4.21	4.25	2,167,288	###	30.6	30.6	###
2003-Feb-27 Thu	###	###	4.23	4.25	3,063,425	6,479,143	###	###	###
2003-Feb-26 Wed	4.2	###	4.2	###			91.9	91.9	0.0
2003-Feb-25 Tue	4.24	4.24	###	###	1,869,570	3,963,488	###	###	0.0
2003-Feb-24 Mon	4.21	4.29	4.21	4.25			79.3	79.3	###
2003-Feb-21 Fri	###	###	###	4.21			16.3	16.3	###
2003-Feb-20 Thu	4.25	4.28	4.2	4.25	483,645	2,050,654	81.4	81.4	###
2003-Feb-19 Wed	4.25	###	4.21	4.28			###	###	0.3
2003-Feb-18 Tue	###	4.23	###	4.23	1,422,850	3,009,327	81.5	81.5	0.3
2003-Feb-17 Mon	###	###	###	###	2,579,043	0	###	###	0.0
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	###	###	###	1,014,977	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	11,438,984	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	1,590,177	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###	577,354	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	4	4	844,348	###	23.5	23.5	0.3
2003-Feb-05 Wed	###	###	###	###			91.0	91.0	0.0
2003-Feb-04 Tue	###	###	4	4	995,581	###	23.6	23.6	0.3
2003-Feb-03 Mon	###	###	###	###			23.5	23.5	0.0
2003-Jan-31 Fri	###	###	###	###			82.5	82.5	0.0
2003-Jan-30 Thu	###	###	###	###	599,955	0	28.1	28.1	0.0
2003-Jan-29 Wed	###	###	4	###	507,924	1,015,848	###	###	0.0
2003-Jan-28 Tue	###	###	4	4			37.1	37.1	0.3
2003-Jan-24 Fri	###	###	###	###	1,103,659	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###	3,697,448	0	73.8	73.8	0.0
2003-Jan-22 Wed	###	###	###	###			15.9	15.9	0.0
2003-Jan-21 Tue	###	###	###	###			25.9	25.9	0.0
2003-Jan-20 Mon	###	###	###	###	493,655	0	73.9	73.9	0.0
2003-Jan-17 Fri	###	###	4	###	245,382	###	24.7	24.7	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###			12.7	12.7	0.0
2003-Jan-14 Tue	4.21	4.22	###	###			###	###	0.0
2003-Jan-13 Mon	###	4.22	###	4.21			###	###	###
2003-Jan-10 Fri	###	###	###	###			30.7	30.7	0.0
2003-Jan-09 Thu	###	###	###	###	1,036,480	0	70.6	70.6	0.0
2003-Jan-08 Wed	###	4.24	###	###	2,865,145	###	###	###	0.0
2003-Jan-07 Tue	###	###	4	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###			72.4	72.4	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	###	###	###	4			11.5	11.5	0.3
2002-Dec-31 Tue	###	###	###	###	521,620	0	73.3	73.3	0.0
2002-Dec-30 Mon	3.88	###	3.88	###	164,826	###	87.1	87.1	0.0
2002-Dec-27 Fri	###	###	###	###			16.2	16.2	0.0
2002-Dec-24 Tue	###	###	###	###	137,525	0	###	###	0.0
2002-Dec-23 Mon	###	###	3.89	###	311,552	###	71.0	71.0	0.0
2002-Dec-20 Fri	###	###	3.88	3.88			###	###	0.3
2002-Dec-19 Thu	3.83	###	3.83	###	2,092,727	4,007,572	84.1	84.1	0.0
2002-Dec-18 Wed	3.84	###	3.84	3.89	688,553	1,322,021	84.8	84.8	0.3
2002-Dec-17 Tue	###	###	3.83	3.87	708,783	###	26.0	26.0	###
2002-Dec-16 Mon	3.8	###	3.8	3.89			90.5	90.5	0.3
2002-Dec-13 Fri	3.84	3.84	3.77	3.8			###	###	###
2002-Dec-12 Thu	3.84	3.88	3.81	3.88			###	###	0.3
2002-Dec-11 Wed	###	###	3.77	3.82	1,688,345	###	15.4	15.4	0.3
2002-Dec-10 Tue	###	###	###	###			23.2	23.2	0.0
2002-Dec-09 Mon	###	###	###	###	547,445	0	73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	871,525	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	298,823	0	22.8	22.8	0.0
2002-Dec-04 Wed	###	###	4	4	863,227	1,726,454	23.4	23.4	0.3
2002-Dec-03 Tue	###	###	###	###	956,248	0	25.8	25.8	0.0
2002-Dec-02 Mon	###	###	###	###	3,659,422	0	77.7	77.7	0.0
2002-Nov-29 Fri	###	###	###	###			###	###	0.0
2002-Nov-28 Thu	###	###	###	###	749,186	0	83.2	83.2	0.0
2002-Nov-27 Wed	3.89	###	3.89	###	790,575	###	75.3	75.3	0.0
2002-Nov-26 Tue	3.84	3.88	3.84	3.88	616,971	###	###	###	0.3
2002-Nov-25 Mon	###	###	3.82	3.84	595,981	1,138,323	###	###	0.3
2002-Nov-22 Fri	###	###	3.88	3.89			18.8	18.8	0.3
2002-Nov-21 Thu	###	###	3.88	###			27.2	27.2	0.0
2002-Nov-20 Wed	3.85	###	3.85	3.89	336,189	###	75.8	75.8	0.3
2002-Nov-19 Tue	###	###	3.88	3.88	472,721	917,078	###	###	0.3
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	4	###	###	4			69.7	69.7	0.3
2002-Nov-14 Thu	4	4	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	3.87	###	942,072	###	77.4	77.4	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	12,890,528	0	20.0	20.0	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###	538,673	0	19.5	19.5	0.0
2002-Nov-06 Wed	4	###	4	###	737,453	###	86.5	86.5	0.0
2002-Nov-05 Tue	###	###	###	4	326,424	0	74.9	74.9	0.3
2002-Nov-04 Mon	###	###	###	4			80.6	80.6	0.3
2002-Nov-01 Fri	###	###	###	###	203,555	0	###	###	0.0
2002-Oct-31 Thu	###	###	###	###	1,017,721	0	###	###	0.0
2002-Oct-30 Wed	4	4	###	###			###	###	0.0
2002-Oct-29 Tue	3.85	###	3.84	4			###	###	0.3
2002-Oct-28 Mon	3.8	3.82	3.78	3.79			###	###	###
2002-Oct-25 Fri	3.72	3.8	3.71	3.79			86.0	86.0	###
2002-Oct-24 Thu	3.8	3.8	3.72	3.73			15.9	15.9	###
2002-Oct-23 Wed	3.79	3.8	3.76	3.8			69.9	69.9	###
2002-Oct-22 Tue	3.77	3.83	3.72	3.79	1,275,527	###	77.3	77.3	###
2002-Oct-21 Mon	3.76	3.83	3.74	3.74	302,048	1,143,251	30.3	30.3	0.3
2002-Oct-18 Fri	3.85	3.86	3.74	3.74	1,947,171	7,399,249	###	###	0.3
2002-Oct-17 Thu	###	###	3.84	3.85	971,782	1,865,821	###	###	0.3
2002-Oct-16 Wed	###	###	3.86	3.89			###	###	0.3
2002-Oct-15 Tue	###	###	3.89	###	186,845	###	71.6	71.6	0.0
2002-Oct-14 Mon	###	###	3.89	###			31.2	31.2	0.0
2002-Oct-11 Fri	###	###	3.85	###	871,189	###	75.4	75.4	0.0
2002-Oct-10 Thu	3.81	###	3.81	###			87.5	87.5	0.0
2002-Oct-09 Wed	3.79	3.85	3.79	3.84			###	###	0.3
2002-Oct-08 Tue	3.75	3.83	3.75	3.8	594,078	2,251,555	###	###	###
2002-Oct-07 Mon	3.78	3.79	3.73	3.75			###	###	0.3
2002-Oct-04 Fri	3.81	3.81	3.71	3.79			25.8	25.8	###
2002-Oct-03 Thu	3.87	###	3.82	3.84	1,018,559	1,945,447	###	###	0.3
2002-Oct-02 Wed	###	###	3.85	###	1,793,986	3,453,423	77.7	77.7	0.0
2002-Oct-01 Tue	###	###	3.83	###	1,056,585	###	76.3	76.3	0.0
2002-Sep-30 Mon	3.85	###	3.85	3.86			68.5	68.5	0.3
2002-Sep-27 Fri	3.87	###	3.82	###	603,625	1,152,923	###	###	0.0
2002-Sep-26 Thu	3.86	###	3.84	3.86	401,425	###	###	###	0.3
2002-Sep-25 Wed	3.88	###	3.86	3.86			36.5	36.5	0.3
2002-Sep-24 Tue	###	###	3.82	3.89	497,872	###	32.6	32.6	0.3
2002-Sep-23 Mon	3.82	###	3.78	###			91.4	91.4	0.0
2002-Sep-20 Fri	3.82	###	3.82	###	291,440	556,650	###	###	0.0
2002-Sep-19 Thu	3.89	###	3.88	###	1,641,646	###	82.4	82.4	0.0
2002-Sep-18 Wed	###	###	3.84	3.89			21.1	21.1	0.3
2002-Sep-17 Tue	3.89	###	3.88	###			81.7	81.7	0.0
2002-Sep-16 Mon	###	###	3.84	3.87	482,829	###	###	###	###
2002-Sep-13 Fri	###	###	3.84	###	1,084,856	2,082,923	24.2	24.2	0.0
2002-Sep-12 Thu	###	###	3.89	###			###	###	0.0
2002-Sep-11 Wed	###	###	3.89	###	148,556	288,941	76.6	76.6	0.0
2002-Sep-10 Tue	###	###	3.78	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	108,979	0	82.3	82.3	0.0
2002-Sep-06 Fri	###	###	###	###			35.5	35.5	0.0
2002-Sep-05 Thu	###	###	###	4	418,626	0	###	###	0.3
2002-Sep-04 Wed	4	###	4	###	909,189	1,818,378	88.1	88.1	0.0
2002-Sep-03 Tue	###	###	###	###			85.8	85.8	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	835,378	0	71.7	71.7	0.0
2002-Aug-29 Thu	###	###	4	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###	250,628	0	73.3	73.3	0.0
2002-Aug-27 Tue	4	###	4	###	388,128	776,256	75.1	75.1	0.0
2002-Aug-26 Mon	###	###	###	###			89.5	89.5	0.0
2002-Aug-23 Fri	###	###	###	###			26.8	26.8	0.0
2002-Aug-22 Thu	###	###	###	###			23.4	23.4	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	3.87	###			###	###	0.0
2002-Aug-19 Mon	###	###	###	###			70.5	70.5	0.0
2002-Aug-16 Fri	3.78	###	3.78	###			91.5	91.5	0.0
2002-Aug-15 Thu	3.75	3.79	3.75	3.76	981,580	3,700,556	69.7	69.7	0.3
2002-Aug-14 Wed	3.83	3.84	3.75	3.75			12.8	12.8	0.3
2002-Aug-13 Tue	###	###	3.85	3.85	1,549,288	2,982,379	###	###	0.3
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	3.86	###	3.84	3.88			72.5	72.5	0.3
2002-Aug-08 Thu	3.75	3.85	3.75	3.85	637,840	###	88.6	88.6	0.3
2002-Aug-07 Wed	3.73	3.73	###	3.7	1,327,887	###	21.7	21.7	0.3
2002-Aug-06 Tue	###	3.79	###	3.74			###	###	0.3
2002-Aug-05 Mon	3.75	3.75	###	###	280,448	525,840	15.2	15.2	0.0
2002-Aug-02 Fri	3.7	3.8	###	3.8	305,574	###	###	###	###
2002-Aug-01 Thu	3.79	3.79	3.7	3.7	529,074	1,981,382	###	###	0.3
2002-Jul-31 Wed	3.85	3.85	3.75	3.8			23.2	23.2	###
2002-Jul-30 Tue	3.85	3.85	3.73	3.8	1,680,259	6,368,181	###	###	###
2002-Jul-29 Mon	3.7	3.83	3.7	3.82			90.9	90.9	0.3
2002-Jul-26 Fri	3.79	3.79	3.72	3.72			###	###	0.3
2002-Jul-25 Thu	3.76	3.81	3.73	3.76	1,222,355	4,608,278	###	###	0.3
2002-Jul-24 Wed	3.72	3.72	3.59	###	1,452,629	5,309,358	###	###	0.0
2002-Jul-23 Tue	3.8	3.81	3.72	3.72			16.0	16.0	0.3
2002-Jul-22 Mon	3.75	3.87	3.75	3.82	735,551	2,802,449	###	###	0.3
2002-Jul-19 Fri	3.86	3.86	3.75	3.84			39.4	39.4	0.3
2002-Jul-18 Thu	###	###	3.87	3.88	1,433,980	2,774,751	###	###	0.3
2002-Jul-17 Wed	###	4	###	###	1,696,871	3,393,742	39.0	39.0	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	1,763,655	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	996,444	0	###	###	0.0
2002-Jul-11 Thu	###	###	###	###			###	###	0.0
2002-Jul-10 Wed	4	4	###	###	2,098,848	###	21.6	21.6	0.0
2002-Jul-09 Tue	4	###	###	###	2,451,250	0	69.6	69.6	0.0
2002-Jul-08 Mon	###	###	4	###			###	###	0.0
2002-Jul-05 Fri	###	###	###	4	1,204,174	0	###	###	0.3
2002-Jul-04 Thu	###	###	###	###			###	###	0.0
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	###	###	1,635,445	0	###	###	0.0
2002-Jul-01 Mon	###	4.2	###	###	347,570	###	###	###	0.0
2002-Jun-28 Fri	4.27	4.29	4.2	4.2	2,582,171	###	###	###	###
2002-Jun-27 Thu	###	###	###	4.26			###	###	0.3
2002-Jun-26 Wed	4.2	4.2	###	###	673,944	1,415,282	26.1	26.1	0.0
2002-Jun-25 Tue	4.21	###	###	###	1,150,648	0	###	###	0.0
2002-Jun-24 Mon	###	4.25	###	4.21	930,227	###	85.7	85.7	###
2002-Jun-21 Fri	###	###	###	###	460,947	0	83.7	83.7	0.0
2002-Jun-20 Thu	4	###	###	###	483,974	0	77.8	77.8	0.0
2002-Jun-19 Wed	###	###	###	4	512,785	0	###	###	0.3
2002-Jun-18 Tue	###	###	4	###			79.0	79.0	0.0
2002-Jun-17 Mon	###	###	###	###			27.0	27.0	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###			29.4	29.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###	801,223	0	###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	4.2			15.6	15.6	###
2002-Jun-04 Tue	4.41	4.42	4.29	###			18.6	18.6	0.0
2002-Jun-03 Mon	4.42	4.5	###	4.5			84.7	84.7	###
2002-May-31 Fri	###	4.42	###	4.42	755,846	###	80.1	80.1	0.3
2002-May-30 Thu	###	###	###	###	585,620	0	72.4	72.4	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	###	###	###	###	218,981	0	73.0	73.0	0.0
2002-May-27 Mon	4.47	4.48	###	4.4	916,270	2,052,444	20.0	20.0	0.3
2002-May-24 Fri	###	4.46	###	4.45			79.7	79.7	0.3
2002-May-23 Thu	4.41	4.45	###	###	616,372	1,371,427	###	###	0.0
2002-May-22 Wed	###	4.4	###	4.4			###	###	0.3
2002-May-21 Tue	4.4	4.4	4.29	###	358,345	###	17.3	17.3	0.0
2002-May-20 Mon	4.43	4.45	###	4.4	512,320	###	29.2	29.2	0.3
2002-May-17 Fri	4.42	4.45	4.4	4.43			###	###	###
2002-May-16 Thu	###	4.43	###	4.43			###	###	###
2002-May-15 Wed	###	###	4.22	###	4,143,878	8,743,582	76.6	76.6	0.0
2002-May-14 Tue	###	###	4.26	4.28			28.5	28.5	0.3
2002-May-13 Mon	4.26	4.28	4.21	4.25			###	###	###
2002-May-10 Fri	###	4.4	4.26	###	777,847	3,368,077	###	###	0.0
2002-May-09 Thu	4.46	4.46	###	###	1,362,022	###	###	###	0.0
2002-May-08 Wed	4.59	###	4.52	4.52	426,782	964,527	###	###	0.3
2002-May-07 Tue	4.52	###	4.52	4.58			84.2	84.2	0.3
2002-May-06 Mon	4.47	4.56	4.46	4.54			###	###	0.3
2002-May-03 Fri	4.48	4.48	4.43	4.47			###	###	###
2002-May-02 Thu	4.4	4.49	4.4	4.48			###	###	###
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	4.4	4.41	4.25	###			19.6	19.6	0.0
2002-Apr-26 Fri	###	4.4	###	4.4			80.0	80.0	0.3
2002-Apr-24 Wed	4.28	###	4.28	###			###	###	0.0
2002-Apr-23 Tue	###	4.29	###	4.26	1,333,353	2,860,042	###	###	0.3
2002-Apr-22 Mon	4.2	4.21	###	###	498,249	###	27.7	27.7	0.0
2002-Apr-19 Fri	4.24	4.25	###	4.23	384,925	###	29.6	29.6	0.3
2002-Apr-18 Thu	###	4.26	###	4.23	661,858	1,409,757	###	###	0.3
2002-Apr-17 Wed	4.25	4.25	###	###			13.5	13.5	0.0
2002-Apr-16 Tue	###	4.25	###	4.24			###	###	0.3
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###	516,070	0	74.7	74.7	0.0
2002-Apr-11 Thu	###	###	###	###	684,478	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###			76.6	76.6	0.0
2002-Apr-09 Tue	###	###	4	###	1,606,084	###	###	###	0.0
2002-Apr-08 Mon	###	###	4	4			###	###	0.3
2002-Apr-05 Fri	###	###	###	###	795,650	0	18.1	18.1	0.0
2002-Apr-04 Thu	###	###	4	###			###	###	0.0
2002-Apr-03 Wed	###	###	###	4	1,558,256	0	###	###	0.3
2002-Apr-02 Tue	###	###	###	###	935,246	0	###	###	0.0
2002-Mar-28 Thu	###	4	###	4	3,332,554	###	###	###	0.3
2002-Mar-27 Wed	###	4	###	###			30.9	30.9	0.0
2002-Mar-26 Tue	3.78	###	3.76	###			94.1	94.1	0.0
2002-Mar-25 Mon	3.85	3.85	3.76	3.77	578,021	###	17.6	17.6	###
2002-Mar-22 Fri	###	###	3.77	3.85	902,182	###	###	###	0.3
2002-Mar-21 Thu	###	###	3.87	###			25.6	25.6	0.0
2002-Mar-20 Wed	###	###	###	###	372,982	0	###	###	0.0
2002-Mar-19 Tue	###	###	3.85	###			21.7	21.7	0.0
2002-Mar-18 Mon	###	###	3.89	###			75.9	75.9	0.0
2002-Mar-15 Fri	###	4	3.881	3.881			14.9	14.9	0.3
2002-Mar-14 Thu	###	###	3.89	###	1,829,975	###	85.9	85.9	0.0
2002-Mar-13 Wed	###	###	###	###	722,322	0	22.9	22.9	0.0
2002-Mar-12 Tue	###	###	###	###	489,845	0	22.9	22.9	0.0
2002-Mar-11 Mon	4.155	4.155	###	4			7.9	7.9	0.3
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###	2,762,721	0	###	###	0.0
2002-Mar-06 Wed	###	###	###	###	4,124,081	0	23.9	23.9	0.0
2002-Mar-05 Tue	4	###	###	4			###	###	0.3
2002-Mar-04 Mon	###	###	###	###			###	###	0.0
2002-Mar-01 Fri	4	###	4	4	266,682	###	67.2	67.2	0.3
2002-Feb-28 Thu	###	###	###	###	620,021	0	29.4	29.4	0.0
2002-Feb-27 Wed	###	###	4	###	1,100,220	2,200,440	###	###	0.0
2002-Feb-26 Tue	###	###	###	###			76.0	76.0	0.0
2002-Feb-25 Mon	###	###	3.89	###			###	###	0.0
2002-Feb-22 Fri	###	###	4	4	579,721	1,159,442	###	###	0.3
2002-Feb-21 Thu	4.087	###	###	###	2,278,387	0	34.1	34.1	0.0
2002-Feb-20 Wed	###	###	###	###			24.1	24.1	0.0
2002-Feb-19 Tue	###	###	###	###			32.4	32.4	0.0
2002-Feb-18 Mon	4.183	4.2	###	###	1,119,828	###	33.5	33.5	0.0
2002-Feb-15 Fri	4.23	4.24	###	###	1,953,780	###	21.6	21.6	0.0
2002-Feb-14 Thu	4.287	###	###	###			19.9	19.9	0.0
2002-Feb-13 Wed	4.26	###	4.26	4.28			###	###	0.3
2002-Feb-12 Tue	4.23	4.27	4.22	4.26			###	###	0.3
2002-Feb-11 Mon	###	4.22	###	###	809,259	###	79.7	79.7	0.0
2002-Feb-08 Fri	4.21	4.21	###	###			###	###	0.0
2002-Feb-07 Thu	###	4.24	###	4.2			###	###	###
2002-Feb-06 Wed	4.326	###	###	###			###	###	0.0
2002-Feb-05 Tue	4.2	###	###	###	1,807,277	0	85.3	85.3	0.0
2002-Feb-04 Mon	4.21	4.29	4.21	4.22			70.7	70.7	###
2002-Feb-01 Fri	4.27	4.27	###	4.2			25.3	25.3	###
2002-Jan-31 Thu	4.29	###	4.25	4.284	1,088,582	###	29.8	29.8	###
2002-Jan-30 Wed	4.272	###	4.25	4.29	1,393,121	2,960,382	74.4	74.4	###
2002-Jan-29 Tue	4.28	###	4.24	4.28			###	###	0.3
2002-Jan-28 Mon	4.26	4.26	4.26	4.26	0				0.3
2002-Jan-25 Fri	###	###	4.24	4.26	689,446	1,461,625	###	###	0.3
2002-Jan-24 Thu	4.25	###	4.25	###	417,279	###	88.0	88.0	0.0
2002-Jan-23 Wed	4.26	4.27	4.24	4.26	248,373	1,056,827	###	###	0.3
2002-Jan-22 Tue	4.2	4.25	###	4.25	1,847,980	3,926,957	77.8	77.8	###
2002-Jan-21 Mon	###	4.2	###	4.2			###	###	###
2002-Jan-18 Fri	4.23	4.23	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	4.24	4.24			33.4	33.4	0.3
2002-Jan-16 Wed	###	4.27	###	4.27	1,038,052	2,216,241	84.3	84.3	###
2002-Jan-15 Tue	###	4.2	###	###	1,908,680	4,008,228	###	###	0.0
2002-Jan-14 Mon	4.2	4.2	###	###			###	###	0.0
2002-Jan-11 Fri	4.241	4.28	###	4.2	1,174,988	2,514,474	24.1	24.1	###
2002-Jan-10 Thu	4.29	4.29	4.23	4.258	301,685	1,285,178	###	###	0.3
2002-Jan-09 Wed	4.25	###	4.23	4.29			76.2	76.2	###
2002-Jan-08 Tue	###	###	4.24	4.25			21.9	21.9	###
2002-Jan-07 Mon	4.25	###	4.25	###	494,750	1,051,343	84.0	84.0	0.0
2002-Jan-04 Fri	4.21	4.21	4.21	4.21	0				###
2002-Jan-03 Thu	4.21	4.21	4.21	4.21	0				###
2002-Jan-02 Wed	4.21	4.21	4.21	4.21	0				###
2001-Dec-31 Mon	4.21	4.21	4.21	4.21	0				###
2001-Dec-28 Fri	4.21	4.21	4.21	4.21	0				###
2001-Dec-27 Thu	4.21	4.21	4.21	4.21	0				###
2001-Dec-24 Mon	4.21	4.21	4.21	4.21	0				###
2001-Dec-21 Fri	4.21	4.21	4.21	4.21	0				###
2001-Dec-20 Thu	4.21	4.21	4.21	4.21	0				###
2001-Dec-19 Wed	4.21	4.21	4.21	4.21	0				###
2001-Dec-18 Tue	###	###	###	4.21			15.0	15.0	###
2001-Dec-17 Mon	4.321	###	###	###			37.1	37.1	0.0
2001-Dec-14 Fri	###	###	###	###	385,157	0	###	###	0.0
2001-Dec-13 Thu	###	###	###	###	920,750	0	34.1	34.1	0.0
2001-Dec-12 Wed	4.44	4.44	###	###			20.0	20.0	0.0
2001-Dec-11 Tue	###	4.46	###	4.42			###	###	0.3
2001-Dec-10 Mon	4.486	4.486	4.4	4.41	948,578	###	###	###	###
2001-Dec-07 Fri	4.49	4.5	4.43	4.48	1,472,724	###	28.7	28.7	###
2001-Dec-06 Thu	4.58	###	4.47	4.472	1,359,441	3,038,350	18.2	18.2	###
2001-Dec-05 Wed	###	###	4.55	4.59	1,520,427	3,458,971	24.2	24.2	0.3
2001-Dec-04 Tue	4.53	###	4.52	###			86.0	86.0	0.0
2001-Dec-03 Mon	4.7	4.7	4.47	4.51	1,243,678	###	10.7	10.7	0.3
2001-Nov-30 Fri	###	4.7	###	###	1,194,027	###	68.0	68.0	0.0
2001-Nov-29 Thu	###	###	###	###			76.0	76.0	0.0
2001-Nov-28 Wed	###	4.7	4.56	###			###	###	0.0
2001-Nov-27 Tue	4.7	4.7	4.56	4.57	614,426	###	16.9	16.9	###
2001-Nov-26 Mon	4.723	4.723	4.58	###			###	###	0.0
2001-Nov-23 Fri	4.7	4.73	###	4.72	252,021	596,029	###	###	0.3
2001-Nov-22 Thu	###	###	###	###	513,252	0	###	###	0.0
2001-Nov-21 Wed	###	4.7	###	###			19.8	19.8	0.0
2001-Nov-20 Tue	4.75	4.8	###	4.7	773,257	###	###	###	0.3
2001-Nov-19 Mon	4.7	4.75	###	4.7			64.4	64.4	0.3
2001-Nov-16 Fri	4.74	4.77	###	4.7			26.2	26.2	0.3
2001-Nov-15 Thu	###	4.71	###	###			73.4	73.4	0.0
2001-Nov-14 Wed	4.57	###	4.54	###	408,371	###	75.0	75.0	0.0
2001-Nov-13 Tue	###	###	4.52	4.54			23.0	23.0	0.3
2001-Nov-12 Mon	###	###	###	###	246,157	0	73.0	73.0	0.0
2001-Nov-09 Fri	4.75	4.79	###	###	376,889	902,649	15.6	15.6	0.0
2001-Nov-08 Thu	4.8	4.84	4.75	4.8	1,128,059	5,409,042	65.4	65.4	0.3
2001-Nov-07 Wed	4.77	4.86	4.77	###	1,445,825	6,961,647	###	###	0.0
2001-Nov-06 Tue	4.7	4.81	4.7	4.759	1,625,071	###	###	###	###
2001-Nov-05 Mon	###	4.7	###	###	1,157,353	2,719,779	###	###	0.0
2001-Nov-02 Fri	###	###	4.59	###			73.0	73.0	0.0
2001-Nov-01 Thu	4.5	###	4.5	4.55			79.7	79.7	0.3
2001-Oct-31 Wed	4.5	4.52	4.45	###	571,259	###	###	###	0.0
2001-Oct-30 Tue	4.4	4.5	###	4.5	233,345	525,026	87.8	87.8	###
2001-Oct-29 Mon	4.46	4.5	###	###			###	###	0.0
2001-Oct-26 Fri	4.47	4.47	4.41	4.46			29.5	29.5	0.3
2001-Oct-25 Thu	4.384	4.47	###	4.42			###	###	0.3
2001-Oct-24 Wed	###	###	###	###	672,656	0	70.3	70.3	0.0
2001-Oct-23 Tue	4.49	4.49	###	###	457,489	###	###	###	0.0
2001-Oct-22 Mon	4.4	4.47	###	4.47			###	###	###
2001-Oct-19 Fri	###	###	###	###			26.5	26.5	0.0
2001-Oct-18 Thu	4.42	4.42	###	4.4	308,787	###	33.8	33.8	0.3
2001-Oct-17 Wed	4.44	4.47	###	###			###	###	0.0
2001-Oct-16 Tue	4.41	4.43	###	4.41	208,287	461,355	70.1	70.1	###
2001-Oct-15 Mon	4.376	4.45	###	4.379			74.8	74.8	0.3
2001-Oct-12 Fri	###	###	4.29	4.328	1,053,871	2,260,553	###	###	###
2001-Oct-11 Thu	4.48	4.48	###	###	608,221	###	###	###	0.0
2001-Oct-10 Wed	###	4.46	###	4.46	462,680	1,031,776	###	###	0.3
2001-Oct-09 Tue	4.41	4.42	###	###	915,580	###	12.9	12.9	0.0
2001-Oct-08 Mon	4.442	4.442	###	4.41	1,193,370	2,650,474	31.5	31.5	###
2001-Oct-05 Fri	###	4.5	4.47	4.49			###	###	###
2001-Oct-04 Thu	4.49	4.52	4.45	4.47			###	###	###
2001-Oct-03 Wed	4.5	4.56	4.49	4.5	628,055	2,841,948	73.4	73.4	###
2001-Oct-02 Tue	###	4.53	4.46	4.481			19.1	19.1	###
2001-Oct-01 Mon	4.49	4.53	4.48	4.5	397,979	###	###	###	###
2001-Sep-28 Fri	###	4.49	###	4.47			70.2	70.2	###
2001-Sep-27 Thu	4.355	4.4	###	4.4	296,040	651,288	###	###	0.3
2001-Sep-26 Wed	###	###	###	4.345	1,467,371	0	###	###	###
2001-Sep-25 Tue	4.344	###	###	###	910,327	0	74.4	74.4	0.0
2001-Sep-24 Mon	###	4.43	###	###			32.9	32.9	0.0
2001-Sep-21 Fri	###	4.49	4.23	4.444			###	###	0.3
2001-Sep-20 Thu	###	4.5	###	###	931,624	2,096,154	###	###	0.0
2001-Sep-19 Wed	###	4.4	###	4.352	1,796,274	###	67.4	67.4	###
2001-Sep-18 Tue	4.288	4.4	4.288	###			60.4	60.4	0.0
2001-Sep-17 Mon	###	4.43	4.2	4.25			56.1	56.1	###
2001-Sep-14 Fri	4.255	4.41	4.255	4.41	464,248	2,011,354	93.6	93.6	###
2001-Sep-13 Thu	###	4.4	4.28	###	849,046	3,684,859	###	###	0.0
2001-Sep-12 Wed	###	###	###	4.24			###	###	0.3
2001-Sep-11 Tue	4.272	###	4.26	###			###	###	0.0
2001-Sep-10 Mon	###	###	###	4.241			76.8	76.8	0.3
2001-Sep-07 Fri	4.2	4.25	###	4.22			73.7	73.7	###
2001-Sep-06 Thu	4.285	###	4.22	4.22	1,012,146	2,135,628	22.0	22.0	###
2001-Sep-05 Wed	4.343	4.343	4.24	###			###	###	0.0
2001-Sep-04 Tue	###	###	###	###	1,600,621	0	###	###	0.0
2001-Sep-03 Mon	###	###	4.29	###			###	###	0.0
2001-Aug-31 Fri	###	4.42	###	###			33.8	33.8	0.0
2001-Aug-30 Thu	###	###	###	###			81.9	81.9	0.0
2001-Aug-29 Wed	4.22	###	4.2	###	481,226	1,010,574	###	###	0.0
2001-Aug-28 Tue	###	###	4.29	###	227,272	###	###	###	0.0
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	###	###	###	###	503,946	0	23.9	23.9	0.0
2001-Aug-23 Thu	4.29	###	4.28	###	1,030,742	2,205,787	###	###	0.0
2001-Aug-22 Wed	4.26	###	4.22	4.28			76.9	76.9	0.3
2001-Aug-21 Tue	###	4.25	###	4.25	525,872	1,117,478	90.1	90.1	###
2001-Aug-20 Mon	4.2	4.2	###	###			28.7	28.7	0.0
2001-Aug-17 Fri	4.221	4.25	###	4.23	165,045	350,720	71.3	71.3	0.3
2001-Aug-16 Thu	4.256	4.27	###	###			14.9	14.9	0.0
2001-Aug-15 Wed	###	###	4.256	4.256	238,753	###	28.8	28.8	###
2001-Aug-14 Tue	###	###	###	###			78.8	78.8	0.0
2001-Aug-13 Mon	4.26	###	4.25	4.25	494,277	###	###	###	###
2001-Aug-10 Fri	###	###	4.27	4.27	598,728	1,278,284	31.8	31.8	###
2001-Aug-09 Thu	4.344	###	4.27	4.28			20.4	20.4	0.3
2001-Aug-08 Wed	4.24	4.4	4.24	4.4	418,281	1,806,973	###	###	0.3
2001-Aug-07 Tue	4.22	4.24	4.21	4.24			###	###	0.3
2001-Aug-06 Mon	###	4.22	###	4.22	1,166,874	###	88.1	88.1	###
2001-Aug-03 Fri	###	###	###	###	944,158	0	###	###	0.0
2001-Aug-02 Thu	###	###	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	4	###	978,227	1,956,454	###	###	0.0
2001-Jul-31 Tue	###	###	###	4.042	831,880	0	24.4	24.4	0.3
2001-Jul-30 Mon	4.144	###	###	###			25.4	25.4	0.0
2001-Jul-27 Fri	###	###	###	###	423,474	0	###	###	0.0
2001-Jul-26 Thu	###	###	###	###	378,752	0	78.3	78.3	0.0
2001-Jul-25 Wed	###	###	###	###	1,311,656	0	###	###	0.0
2001-Jul-24 Tue	###	4.2	###	###	487,042	1,022,788	###	###	0.0
2001-Jul-23 Mon	4.22	4.22	###	###	423,086	###	###	###	0.0
2001-Jul-20 Fri	4.274	4.274	###	4.22			27.3	27.3	###
2001-Jul-19 Thu	4.23	4.28	4.21	4.21	532,246	2,259,384	32.8	32.8	###
2001-Jul-18 Wed	4.258	4.27	4.23	4.24			###	###	0.3
2001-Jul-17 Tue	4.25	4.29	4.24	4.25	329,451	###	74.5	74.5	###
2001-Jul-16 Mon	4.27	###	4.22	4.23	178,223	376,050	###	###	0.3
2001-Jul-13 Fri	###	###	4.25	4.27	520,940	###	22.6	22.6	###
2001-Jul-12 Thu	###	###	4.28	###	1,388,228	###	26.4	26.4	0.0
2001-Jul-11 Wed	###	###	4.21	###			###	###	0.0
2001-Jul-10 Tue	###	4.28	4.21	4.26	4,281,945	18,176,856	###	###	0.3
2001-Jul-09 Mon	###	4.25	4.2	4.23			74.8	74.8	0.3
2001-Jul-06 Fri	4.22	4.24	###	4.21	324,425	687,781	###	###	###
2001-Jul-05 Thu	###	4.24	###	4.229			82.1	82.1	0.3
2001-Jul-04 Wed	4.245	4.25	###	###			13.9	13.9	0.0
2001-Jul-03 Tue	4.25	4.25	###	4.24	495,988	1,053,974	###	###	0.3
2001-Jul-02 Mon	###	4.41	4.23	4.23	589,557	2,546,886	###	###	0.3
2001-Jun-29 Fri	4.25	4.5	4.24	4.5			86.2	86.2	###
2001-Jun-28 Thu	###	4.26	###	4.25			72.4	72.4	###
2001-Jun-27 Wed	4.29	4.29	4.2	4.2	1,153,726	###	20.9	20.9	###
2001-Jun-26 Tue	###	###	4.22	4.25			20.5	20.5	###
2001-Jun-25 Mon	4.4	4.4	###	###	1,631,583	3,589,482	###	###	0.0
2001-Jun-22 Fri	###	4.5	4.4	4.49			###	###	###
2001-Jun-21 Thu	###	4.44	###	4.375			###	###	0.3
2001-Jun-20 Wed	4.26	###	4.26	###	314,252	669,356	###	###	0.0
2001-Jun-19 Tue	4.285	###	4.26	4.27			###	###	###
2001-Jun-18 Mon	###	###	4.23	4.342	660,941	###	35.5	35.5	###
2001-Jun-15 Fri	###	4.375	4.27	4.375	1,600,847	###	###	###	0.3
2001-Jun-14 Thu	4.2	###	###	###	2,077,586	0	90.8	90.8	0.0
2001-Jun-13 Wed	###	###	###	###	801,021	0	###	###	0.0
2001-Jun-12 Tue	3.942	3.942	3.85	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	3.86	###			###	###	0.0
2001-Jun-07 Thu	3.89	###	3.83	###			71.5	71.5	0.0
2001-Jun-06 Wed	3.85	###	3.85	3.85			###	###	0.3
2001-Jun-05 Tue	3.85	3.88	3.82	3.83	759,848	###	37.3	37.3	###
2001-Jun-04 Mon	3.85	3.85	3.83	3.84			###	###	0.3
2001-Jun-01 Fri	3.847	###	3.84	3.85			###	###	0.3
2001-May-31 Thu	###	###	3.82	3.84			###	###	0.3
2001-May-30 Wed	4	4	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###	421,921	0	17.1	17.1	0.0
2001-May-28 Mon	###	###	4	###			34.4	34.4	0.0
2001-May-25 Fri	###	###	###	###			22.4	22.4	0.0
2001-May-24 Thu	###	###	###	###			32.5	32.5	0.0
2001-May-23 Wed	###	###	###	###	743,984	0	###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			29.6	29.6	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###	885,183	0	###	###	0.0
2001-May-15 Tue	###	###	###	###	339,456	0	27.1	27.1	0.0
2001-May-14 Mon	###	###	###	###			81.5	81.5	0.0
2001-May-11 Fri	###	###	###	###	1,333,679	0	83.3	83.3	0.0
2001-May-10 Thu	3.82	###	3.82	###			92.5	92.5	0.0
2001-May-09 Wed	3.8	3.84	3.8	3.81			###	###	0.3
2001-May-08 Tue	3.8	3.84	3.77	3.8			###	###	###
2001-May-07 Mon	3.78	3.82	3.75	3.77	423,582	1,603,257	33.1	33.1	###
2001-May-04 Fri	3.75	3.81	3.75	3.77	720,149	###	72.5	72.5	###
2001-May-03 Thu	3.75	3.75	3.73	3.75	1,159,458	4,336,372	70.7	70.7	0.3
2001-May-02 Wed	3.73	3.76	3.72	3.75			###	###	0.3
2001-May-01 Tue	3.7	3.76	###	3.7	990,379	###	###	###	0.3
2001-Apr-30 Mon	3.75	3.76	###	3.7			###	###	0.3
2001-Apr-27 Fri	3.8	3.8	3.74	3.74	796,220	3,001,749	###	###	0.3
2001-Apr-26 Thu	3.858	###	3.79	3.8			###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	3.87	3.88	###	###	487,059	###	21.8	21.8	0.0
2001-Apr-23 Mon	###	3.89	###	3.88	813,721	1,582,687	###	###	0.3
2001-Apr-20 Fri	3.76	3.81	3.73	3.81	1,879,172	7,084,478	###	###	0.3
2001-Apr-19 Thu	###	###	###	3.7	3,444,852	0	###	###	0.3
2001-Apr-18 Wed	###	###	3.85	3.86	931,786	1,793,688	12.3	12.3	0.3
2001-Apr-17 Tue	4	4	3.88	3.88			###	###	0.3
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	3.85	###			69.1	69.1	0.0
2001-Apr-11 Wed	4	4	3.85	3.87			11.5	11.5	###
2001-Apr-10 Tue	###	###	###	4			###	###	0.3
2001-Apr-09 Mon	###	###	###	###			30.0	30.0	0.0
2001-Apr-06 Fri	###	###	4.128	4.128			###	###	0.3
2001-Apr-05 Thu	###	4.21	###	4.2	502,544	1,057,855	73.6	73.6	###
2001-Apr-04 Wed	4.2	4.26	###	###	128,572	273,858	26.6	26.6	0.0
2001-Apr-03 Tue	4.22	4.25	4.2	4.21			35.6	35.6	###
2001-Apr-02 Mon	4.225	4.26	4.22	4.23			68.6	68.6	0.3
2001-Mar-30 Fri	4.27	4.28	###	4.2	1,502,851	###	26.2	26.2	###
2001-Mar-29 Thu	4.2	###	4.2	4.29	195,646	410,856	###	###	###
2001-Mar-28 Wed	###	###	4.26	###			72.9	72.9	0.0
2001-Mar-27 Tue	4.241	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###			93.2	93.2	0.0
2001-Mar-23 Fri	###	###	###	###			76.5	76.5	0.0
2001-Mar-22 Thu	###	###	4	4	556,358	###	28.9	28.9	0.3
2001-Mar-21 Wed	4	###	4	###	957,354	###	82.0	82.0	0.0
2001-Mar-20 Tue	###	4	###	4	686,747	###	###	###	0.3
2001-Mar-19 Mon	3.85	###	3.84	3.88	291,988	###	82.8	82.8	0.3
2001-Mar-16 Fri	###	###	3.86	###			###	###	0.0
2001-Mar-15 Thu	###	###	3.81	4	1,388,675	2,645,425	91.0	91.0	0.3
2001-Mar-14 Wed	###	###	###	###	977,277	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	###	232,046	0	###	###	0.0
2001-Mar-12 Mon	###	###	###	###			33.4	33.4	0.0
2001-Mar-09 Fri	###	###	###	4.143			###	###	0.3
2001-Mar-08 Thu	4.143	###	###	###	662,128	0	###	###	0.0
2001-Mar-07 Wed	4.2	4.2	###	4.151			25.6	25.6	###
2001-Mar-06 Tue	###	4.21	###	###			75.2	75.2	0.0
2001-Mar-05 Mon	4.24	4.28	###	###	391,671	838,175	###	###	0.0
2001-Mar-02 Fri	4.24	4.28	###	4.28			75.9	75.9	0.3
2001-Mar-01 Thu	4.2	4.24	###	4.24			###	###	0.3
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	4.27	4.29	1,133,870	###	###	###	###
2001-Feb-23 Fri	###	###	4.21	###	2,733,249	5,753,489	68.9	68.9	0.0
2001-Feb-22 Thu	###	4.22	###	###	2,754,124	###	###	###	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	###	###	3.8	###			###	###	0.0
2001-Feb-19 Mon	4.5	4.54	4	4.26			###	###	0.3
2001-Feb-16 Fri	4.5	4.58	4.5	4.58			###	###	0.3
2001-Feb-15 Thu	4.57	4.57	4.47	4.49	1,676,043	###	22.0	22.0	###
2001-Feb-14 Wed	###	4.55	4.47	4.55			80.3	80.3	0.3
2001-Feb-13 Tue	4.45	4.54	4.44	4.52			81.3	81.3	0.3
2001-Feb-12 Mon	###	4.53	4.41	4.44	642,775	###	22.1	22.1	0.3
2001-Feb-09 Fri	4.722	4.722	4.55	4.56			12.4	12.4	0.3
2001-Feb-08 Thu	###	4.78	###	4.75			82.7	82.7	###
2001-Feb-07 Wed	4.74	4.74	###	###	380,127	###	###	###	0.0
2001-Feb-06 Tue	4.76	4.8	4.75	4.76			71.5	71.5	###
2001-Feb-05 Mon	4.83	4.83	4.71	4.73			###	###	0.3
2001-Feb-02 Fri	4.84	4.84	4.79	4.8	115,340	###	###	###	0.3
2001-Feb-01 Thu	4.686	4.86	###	4.85	735,541	###	###	###	###
2001-Jan-31 Wed	###	###	###	###	359,554	0	36.8	36.8	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	4.583	###	4.58	4.641			81.2	81.2	###
2001-Jan-25 Thu	4.59	###	4.56	###	1,392,041	3,173,853	69.7	69.7	0.0
2001-Jan-24 Wed	4.55	###	4.54	4.59	471,827	1,071,047	###	###	0.3
2001-Jan-23 Tue	4.627	###	4.5	4.58	712,588	1,603,323	25.6	25.6	0.3
2001-Jan-22 Mon	###	###	4.55	###	569,825	1,296,351	20.0	20.0	0.0
2001-Jan-19 Fri	###	4.73	###	###	347,284	821,326	###	###	0.0
2001-Jan-18 Thu	###	4.78	###	###			###	###	0.0
2001-Jan-17 Wed	4.72	4.744	###	4.744			68.8	68.8	0.3
2001-Jan-16 Tue	4.7	4.77	4.7	4.73	540,478	###	###	###	0.3
2001-Jan-15 Mon	4.77	4.78	###	4.75			###	###	###
2001-Jan-12 Fri	4.87	4.87	4.7	4.75	696,559	###	16.1	16.1	###
2001-Jan-11 Thu	###	###	4.8	4.85	469,352	1,126,444	###	###	###
2001-Jan-10 Wed	###	###	###	5			###	###	0.4
2001-Jan-09 Tue	4.88	###	4.85	###			77.8	77.8	0.0
2001-Jan-08 Mon	4.8	4.87	4.8	4.87	1,854,272	###	###	###	0.3
2001-Jan-05 Fri	4.75	###	4.75	###	2,176,028	###	###	###	0.0
2001-Jan-04 Thu	4.59	4.75	4.58	4.75	1,798,652	###	94.6	94.6	###
2001-Jan-03 Wed	4.55	###	4.55	4.57	363,585	827,155	###	###	###
2001-Jan-02 Tue	###	4.71	4.55	4.583	296,854	###	###	###	0.3
2001-Jan-01 Mon	4.58	4.7	4.5	4.558	1,354,485	###	28.1	28.1	0.3
2000-Dec-29 Fri	4.58	4.7	4.5	4.558	1,354,485	###	28.1	28.1	0.3
2000-Dec-28 Thu	###	4.52	###	4.48			85.6	85.6	###
2000-Dec-27 Wed	###	4.43	###	4.4			68.5	68.5	0.3
2000-Dec-26 Tue	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-25 Mon	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-22 Fri	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-21 Thu	###	###	4.29	###			34.8	34.8	0.0
2000-Dec-20 Wed	###	###	###	###			###	###	0.0
2000-Dec-19 Tue	4.4	4.4	###	###	729,826	###	35.9	35.9	0.0
2000-Dec-18 Mon	4.4	4.4	###	4.4	638,921	1,405,626	74.6	74.6	0.3
2000-Dec-15 Fri	4.481	4.481	4.41	4.43	1,070,844	###	33.9	33.9	###
2000-Dec-14 Thu	###	4.46	###	4.43	669,689	###	###	###	###
2000-Dec-13 Wed	4.341	###	4.28	4.326	489,645	1,047,840	###	###	###
2000-Dec-12 Tue	4.378	4.4	###	###	1,037,751	2,283,052	32.4	32.4	0.0
2000-Dec-11 Mon	###	###	4.27	###			###	###	0.0
2000-Dec-08 Fri	###	4.42	###	###	289,927	###	###	###	0.0
2000-Dec-07 Thu	4.5	4.53	###	###			14.6	14.6	0.0
2000-Dec-06 Wed	4.45	4.5	4.41	4.45			###	###	0.3
2000-Dec-05 Tue	###	4.5	###	###	1,012,724	2,278,629	70.6	70.6	0.0
2000-Dec-04 Mon	###	###	4.27	###	226,045	###	80.8	80.8	0.0
2000-Dec-01 Fri	###	###	4.26	4.27	292,527	623,082	###	###	###
2000-Nov-30 Thu	4.25	###	4.25	###			###	###	0.0
2000-Nov-29 Wed	###	4.24	###	4.24	548,776	###	###	###	0.3
2000-Nov-28 Tue	###	###	###	###	336,941	0	###	###	0.0
2000-Nov-27 Mon	###	###	###	###	239,951	0	83.0	83.0	0.0
2000-Nov-24 Fri	###	###	4	###			###	###	0.0
2000-Nov-23 Thu	###	###	4	###	464,587	929,174	23.2	23.2	0.0
2000-Nov-22 Wed	4	###	###	###			84.9	84.9	0.0
2000-Nov-21 Tue	3.985	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	4.081	4.081	###	4			###	###	0.3
2000-Nov-16 Thu	###	###	###	###			34.5	34.5	0.0
2000-Nov-15 Wed	###	###	###	###			###	###	0.0
2000-Nov-13 Mon	###	4.2	###	###	469,670	###	31.2	31.2	0.0
2000-Nov-10 Fri	4.23	4.23	###	4.181	553,870	###	24.1	24.1	0.3
2000-Nov-09 Thu	###	4.23	###	4.23			###	###	0.3
2000-Nov-08 Wed	###	###	###	###	887,887	0	###	###	0.0
2000-Nov-07 Tue	###	###	###	###			72.5	72.5	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	4	###	4	###	733,855	###	84.1	84.1	0.0
2000-Nov-02 Thu	###	###	###	4			###	###	0.3
2000-Nov-01 Wed	4	4	###	###			25.9	25.9	0.0
2000-Oct-31 Tue	###	###	3.88	4			###	###	0.3
2000-Oct-30 Mon	###	###	###	###	1,362,770	0	78.9	78.9	0.0
2000-Oct-27 Fri	###	4	###	###			###	###	0.0
2000-Oct-26 Thu	3.83	###	3.83	###	1,743,849	3,339,470	###	###	0.0
2000-Oct-25 Wed	3.759	3.83	3.759	3.83	4,488,440	17,031,385	81.8	81.8	###
2000-Oct-24 Tue	3.79	3.8	3.77	3.779			33.6	33.6	###
2000-Oct-23 Mon	3.8	3.8	3.79	3.8			73.7	73.7	###
2000-Oct-20 Fri	3.7	3.8	3.7	3.8	4,754,748	###	###	###	###
2000-Oct-19 Thu	###	3.75	###	3.7	605,740	###	79.1	79.1	0.3
2000-Oct-18 Wed	###	3.7	###	###	637,583	1,179,528	###	###	0.0
2000-Oct-17 Tue	3.75	3.75	###	###			25.2	25.2	0.0
2000-Oct-16 Mon	3.75	3.75	###	3.74	251,125	470,859	###	###	0.3
2000-Oct-13 Fri	3.7	3.73	3.7	3.7	281,286	1,044,977	68.6	68.6	0.3
2000-Oct-12 Thu	3.75	3.78	3.7	3.74			39.0	39.0	0.3
2000-Oct-11 Wed	3.72	3.78	3.72	3.75			###	###	0.3
2000-Oct-10 Tue	3.75	3.78	3.74	3.75			74.2	74.2	0.3
2000-Oct-09 Mon	3.75	3.77	3.71	3.75	59,474	###	###	###	0.3
2000-Oct-06 Fri	3.74	3.78	3.7	3.75			###	###	0.3
2000-Oct-05 Thu	###	3.76	###	3.76			###	###	0.3
2000-Oct-04 Wed	3.7	3.74	###	###			33.7	33.7	0.0
2000-Oct-03 Tue	###	3.75	###	3.73			77.4	77.4	###
2000-Oct-02 Mon	###	3.71	###	###			24.8	24.8	0.0
2000-Sep-29 Fri	3.681	3.72	###	3.7			###	###	0.3
2000-Sep-28 Thu	3.55	###	3.55	###			86.0	86.0	0.0
2000-Sep-27 Wed	3.51	###	3.49	3.55			###	###	###
2000-Sep-26 Tue	3.45	3.58	3.45	3.5			###	###	0.3
2000-Sep-25 Mon	3.4	3.48	3.4	3.45			###	###	###
2000-Sep-22 Fri	3.42	3.42	###	###			47.5	47.5	0.0
2000-Sep-21 Thu	###	3.43	###	3.42			###	###	0.2
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	3.4	###	###	440,089	748,151	84.1	84.1	0.0
2000-Sep-18 Mon	3.4	3.4	###	3.4	822,349	###	###	###	0.2
2000-Sep-15 Fri	3.42	3.52	###	3.381			###	###	###
2000-Sep-14 Thu	###	###	3.4	3.4			31.8	31.8	0.2
2000-Sep-13 Wed	3.4	3.45	3.4	3.4	3,181,041	###	###	###	0.2
2000-Sep-12 Tue	3.357	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###	1,941,421	0	30.8	30.8	0.0
2000-Sep-07 Thu	###	###	###	###			75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###			85.7	85.7	0.0
2000-Sep-05 Tue	###	###	3.25	###	773,975	###	21.2	21.2	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	3.43	###	###	431,323	###	###	###	0.0
2000-Aug-31 Thu	3.4	3.46	###	###	927,581	###	77.9	77.9	0.0
2000-Aug-30 Wed	3.484	3.53	3.4	3.45	274,771	952,081	###	###	###
2000-Aug-29 Tue	3.5	3.53	3.5	3.5			###	###	0.3
2000-Aug-28 Mon	3.55	3.57	3.5	3.5			###	###	0.3
2000-Aug-25 Fri	###	###	3.58	3.58			17.4	17.4	0.3
2000-Aug-24 Thu	###	3.7	###	###	2,397,980	###	75.8	75.8	0.0
2000-Aug-23 Wed	###	###	###	###	4,699,376	0	###	###	0.0
2000-Aug-22 Tue	###	###	###	###	2,653,742	0	71.0	71.0	0.0
2000-Aug-21 Mon	3.7	3.7	###	###			25.2	25.2	0.0
2000-Aug-18 Fri	3.72	3.75	###	###	1,053,320	1,974,975	###	###	0.0
2000-Aug-17 Thu	###	3.7	###	3.7			87.4	87.4	0.3
2000-Aug-16 Wed	###	###	3.59	###	3,548,922	###	69.1	69.1	0.0
2000-Aug-15 Tue	###	###	###	###	554,274	0	###	###	0.0
2000-Aug-14 Mon	3.7	3.7	###	###	235,857	###	23.0	23.0	0.0
2000-Aug-11 Fri	3.7	3.7	###	3.7			###	###	0.3
2000-Aug-10 Thu	3.7	3.72	###	3.7			70.0	70.0	0.3
2000-Aug-09 Wed	###	3.7	###	3.7	250,654	###	###	###	0.3
2000-Aug-08 Tue	3.55	3.7	3.53	###	927,973	3,354,622	92.3	92.3	0.0
2000-Aug-07 Mon	###	###	3.53	3.53	140,525	248,026	###	###	0.3
2000-Aug-04 Fri	3.55	###	3.55	3.56	337,780	599,559	###	###	0.3
2000-Aug-03 Thu	###	###	3.54	3.54			###	###	0.3
2000-Aug-02 Wed	3.7	3.7	###	###	811,675	###	18.4	18.4	0.0
2000-Aug-01 Tue	3.86	3.86	3.7	3.74			###	###	0.3
2000-Jul-31 Mon	###	3.85	3.75	3.85			###	###	0.3
2000-Jul-28 Fri	3.85	3.87	3.78	3.8	359,759	1,376,078	###	###	###
2000-Jul-27 Thu	3.8	3.85	3.76	3.79	397,628	1,512,974	40.7	40.7	###
2000-Jul-26 Wed	3.76	###	3.76	3.86			###	###	0.3
2000-Jul-25 Tue	3.72	3.78	3.72	3.76			78.6	78.6	0.3
2000-Jul-24 Mon	3.725	3.73	3.7	3.71			35.7	35.7	###
2000-Jul-21 Fri	3.7	3.73	3.7	3.7			###	###	0.3
2000-Jul-20 Thu	###	3.72	###	3.72	137,320	###	79.1	79.1	0.3
2000-Jul-19 Wed	###	3.72	###	###			###	###	0.0
2000-Jul-18 Tue	###	3.74	###	3.7	467,685	874,570	84.9	84.9	0.3
2000-Jul-17 Mon	###	###	3.53	###	84,979	149,987	###	###	0.0
2000-Jul-14 Fri	###	###	3.58	###	721,885	1,292,174	67.0	67.0	0.0
2000-Jul-13 Thu	###	###	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###	199,828	0	###	###	0.0
2000-Jul-11 Tue	3.54	###	3.54	###			81.0	81.0	0.0
2000-Jul-10 Mon	###	###	3.53	3.53	126,925	224,022	8.6	8.6	0.3
2000-Jul-07 Fri	###	###	###	###	334,850	0	66.8	66.8	0.0
2000-Jul-06 Thu	3.5	###	3.5	###	292,828	512,449	###	###	0.0
2000-Jul-05 Wed	###	###	3.5	3.5	433,940	###	10.8	10.8	0.3
2000-Jul-04 Tue	###	3.7	###	###	366,722	###	###	###	0.0
2000-Jul-03 Mon	3.743	3.743	###	###			12.2	12.2	0.0
2000-Jun-30 Fri	###	3.8	###	3.758	1,653,185	3,141,051	67.7	67.7	0.3
2000-Jun-29 Thu	3.57	###	3.57	###	1,037,451	1,851,850	###	###	0.0
2000-Jun-28 Wed	3.55	3.57	3.5	3.57	381,580	1,348,885	###	###	0.3
2000-Jun-27 Tue	###	3.52	###	###	1,042,785	###	###	###	0.0
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	###	3.42	###	###			###	###	0.0
2000-Jun-22 Thu	###	3.41	###	###	380,145	648,147	84.4	84.4	0.0
2000-Jun-21 Wed	3.2	###	3.2	###			88.8	88.8	0.0
2000-Jun-20 Tue	3.22	###	3.2	###	1,954,252	###	###	###	0.0
2000-Jun-19 Mon	###	###	3.21	3.22	988,150	1,585,980	24.1	24.1	0.2
2000-Jun-16 Fri	3.29	###	3.28	###	1,413,545	###	###	###	0.0
2000-Jun-15 Thu	3.244	3.28	3.22	3.26			71.4	71.4	0.2
2000-Jun-14 Wed	###	###	3.25	3.29			###	###	###
2000-Jun-13 Tue	3.26	3.29	3.25	3.28			###	###	0.2
2000-Jun-12 Mon	3.25	3.25	3.25	3.25	0				0.2
2000-Jun-08 Thu	###	###	3.28	###			28.2	28.2	0.0
2000-Jun-07 Wed	3.249	###	3.249	3.28	9,372,854	###	78.6	78.6	0.2
2000-Jun-06 Tue	3.278	###	3.26	3.27			###	###	###
2000-Jun-05 Mon	###	###	3.26	3.26	429,124	699,472	###	###	0.2
2000-Jun-02 Fri	3.276	###	3.23	3.28			69.6	69.6	0.2
2000-Jun-01 Thu	###	3.41	3.29	###	647,251	###	30.8	30.8	0.0
2000-May-31 Wed	3.45	3.49	3.28	###			31.4	31.4	0.0
2000-May-30 Tue	3.5	3.5	###	###			###	###	0.0
2000-May-29 Mon	3.5	3.54	3.48	3.5	1,538,725	5,400,924	71.1	71.1	0.3
2000-May-26 Fri	###	3.51	###	3.5			87.9	87.9	0.3
2000-May-25 Thu	###	3.51	3.4	3.41	320,470	1,107,223	19.1	19.1	###
2000-May-24 Wed	3.556	3.58	3.45	3.5	1,325,871	###	###	###	0.3
2000-May-23 Tue	3.55	###	3.53	3.58			###	###	0.3
2000-May-22 Mon	3.44	3.5	###	3.5			85.6	85.6	0.3
2000-May-19 Fri	3.379	3.57	###	3.44	999,456	1,784,028	###	###	0.2
2000-May-18 Thu	3.5	3.55	###	###			###	###	0.0
2000-May-17 Wed	###	###	###	###	390,650	0	###	###	0.0
2000-May-16 Tue	###	3.2	###	3.2			###	###	0.2
2000-May-15 Mon	3.145	###	###	###	123,127	0	###	###	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###	508,125	0	###	###	0.0
2000-May-10 Wed	###	###	###	###	222,640	0	40.8	40.8	0.0
2000-May-09 Tue	###	###	###	###	577,570	0	77.6	77.6	0.0
2000-May-08 Mon	###	###	###	###			15.3	15.3	0.0
2000-May-05 Fri	###	3.2	###	###			80.2	80.2	0.0
2000-May-04 Thu	###	###	###	###	712,558	0	30.7	30.7	0.0
2000-May-03 Wed	###	###	###	###	2,319,879	0	38.1	38.1	0.0
2000-May-02 Tue	###	###	###	###	2,195,957	0	###	###	0.0
2000-May-01 Mon	###	###	###	###			47.1	47.1	0.0
2000-Apr-28 Fri	###	###	###	###			71.0	71.0	0.0
2000-Apr-27 Thu	###	###	3	###			###	###	0.0
2000-Apr-26 Wed	3.2	3.2	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	3.22	3.22	###	###	545,880	###	23.2	23.2	0.0
2000-Apr-19 Wed	3.2	3.248	###	3.248	996,323	1,618,028	###	###	###
2000-Apr-18 Tue	###	3.22	###	###			###	###	0.0
2000-Apr-17 Mon	2.957	###	2.8	###	686,377	960,927	90.0	90.0	0.0
2000-Apr-14 Fri	2.929	3	2.929	###			###	###	0.0
2000-Apr-13 Thu	3.021	3.021	###	###			21.9	21.9	0.0
2000-Apr-12 Wed	###	###	###	###	6,226,645	0	###	###	0.0
2000-Apr-11 Tue	###	###	###	###	753,729	0	###	###	0.0
2000-Apr-07 Fri	2.79	###	2.75	###			92.0	92.0	0.0
2000-Apr-06 Thu	2.725	2.8	2.725	2.78	258,346	713,680	###	###	0.2
2000-Apr-05 Wed	2.74	2.75	2.72	2.72	337,327	922,589	###	###	0.2
2000-Apr-04 Tue	2.772	2.772	2.7	2.75	294,344	805,325	48.7	48.7	###
2000-Apr-03 Mon	2.7	2.78	2.7	2.771	481,974	###	87.8	87.8	0.2
2000-Mar-31 Fri	2.78	2.78	2.7	2.7	550,780	###	###	###	0.2
2000-Mar-30 Thu	2.78	2.8	2.73	2.75	315,976	873,673	###	###	###
2000-Mar-29 Wed	2.77	2.8	2.77	2.78			###	###	0.2
2000-Mar-28 Tue	2.8	2.82	2.75	2.76	588,246	###	###	###	0.2
2000-Mar-24 Fri	2.922	2.922	2.83	2.89			31.5	31.5	###
2000-Mar-23 Thu	###	###	2.85	###	221,557	###	68.5	68.5	0.0
2000-Mar-22 Wed	###	###	2.88	###	242,020	###	35.2	35.2	0.0
2000-Mar-21 Tue	###	###	###	###			###	###	0.0
2000-Mar-20 Mon	3	3	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	2.976			###	###	0.2
2000-Mar-16 Thu	###	###	###	###			67.0	67.0	0.0
2000-Mar-15 Wed	3	3	###	3			69.2	69.2	0.2
2000-Mar-14 Tue	###	###	###	###	2,095,447	0	89.6	89.6	0.0
2000-Mar-13 Mon	###	###	###	###			68.9	68.9	0.0
2000-Mar-10 Fri	###	###	2.8	###	276,346	386,884	###	###	0.0
2000-Mar-09 Thu	2.77	###	2.77	###			###	###	0.0
2000-Mar-08 Wed	2.85	2.85	2.77	2.77	244,724	687,674	###	###	0.2
2000-Mar-07 Tue	2.79	###	2.77	2.85			###	###	###
2000-Mar-06 Mon	2.7	2.8	2.7	2.8			###	###	0.2
2000-Mar-03 Fri	2.7	2.78	2.7	2.7	578,978	###	###	###	0.2
2000-Mar-02 Thu	2.7	2.7	###	###			###	###	0.0
2000-Mar-01 Wed	###	###	###	###			28.6	28.6	0.0
2000-Feb-29 Tue	###	2.75	###	###	714,424	###	70.2	70.2	0.0
2000-Feb-28 Mon	###	###	2.55	###			###	###	0.0
2000-Feb-25 Fri	2.59	2.72	2.59	###	151,946	###	82.1	82.1	0.0
2000-Feb-24 Thu	2.55	###	2.55	###	227,883	290,550	###	###	0.0
2000-Feb-23 Wed	###	###	2.5	2.55	419,655	###	###	###	0.2
2000-Feb-22 Tue	###	2.72	###	###	309,748	421,257	44.1	44.1	0.0
2000-Feb-21 Mon	###	2.74	###	2.7	154,154	###	77.5	77.5	0.2
2000-Feb-18 Fri	2.75	2.75	###	2.71			###	###	###
2000-Feb-17 Thu	2.725	2.76	2.71	2.71			###	###	###
2000-Feb-16 Wed	2.75	2.75	###	2.7			###	###	0.2
2000-Feb-15 Tue	2.75	2.8	2.75	2.75			64.5	64.5	###
2000-Feb-14 Mon	###	###	2.78	2.8			14.4	14.4	0.2
2000-Feb-11 Fri	###	###	2.89	###			14.6	14.6	0.0
2000-Feb-10 Thu	###	3	###	###			###	###	0.0
2000-Feb-09 Wed	###	###	###	###	1,012,758	0	###	###	0.0
2000-Feb-08 Tue	###	###	###	###			###	###	0.0
2000-Feb-07 Mon	###	###	###	3			36.1	36.1	0.2
2000-Feb-04 Fri	2.8	###	2.8	###			###	###	0.0
2000-Feb-03 Thu	2.59	2.7	2.56	2.7			###	###	0.2
2000-Feb-02 Wed	2.589	###	2.53	2.53	756,726	957,258	22.8	22.8	###
2000-Feb-01 Tue	2.4	###	2.4	2.55			92.9	92.9	0.2
2000-Jan-31 Mon	###	2.45	###	2.4			88.8	88.8	###
2000-Jan-28 Fri	2.373	###	2.29	###			###	###	0.0
2000-Jan-27 Thu	2.25	2.4	2.25	###			85.4	85.4	0.0
2000-Jan-25 Tue	###	###	2	2.23	2,723,242	2,723,242	###	###	###
2000-Jan-24 Mon	2.5	2.58	2.4	2.453	1,095,479	2,727,742	###	###	0.2
2000-Jan-21 Fri	###	###	2.5	2.51	1,525,627	###	###	###	###
2000-Jan-20 Thu	###	###	2.51	###	1,955,440	2,454,077	###	###	0.0
2000-Jan-19 Wed	2.58	###	2.45	###	394,741	483,557	###	###	0.0
2000-Jan-18 Tue	###	###	2.58	###			68.5	68.5	0.0
2000-Jan-17 Mon	2.786	2.84	###	###	1,043,580	1,481,883	###	###	0.0
2000-Jan-14 Fri	###	###	2.81	2.84			19.3	19.3	0.2
2000-Jan-13 Thu	2.941	2.941	2.85	###	245,275	###	###	###	0.0
2000-Jan-12 Wed	###	###	###	###	237,649	0	###	###	0.0
2000-Jan-11 Tue	###	###	2.8	###	611,548	###	###	###	0.0
2000-Jan-10 Mon	###	###	###	###	165,050	0	###	###	0.0
2000-Jan-07 Fri	###	###	###	###			12.4	12.4	0.0
2000-Jan-06 Thu	###	###	###	###	388,579	0	###	###	0.0
2000-Jan-05 Wed	3	3.2	###	###	757,651	1,212,241	###	###	0.0
2000-Jan-04 Tue	###	###	###	###	467,823	0	1.6	1.6	0.0
1999-Dec-31 Fri	###	###	3.28	###	103,456	###	###	###	0.0
1999-Dec-30 Thu	###	###	3.28	###	103,456	###	###	###	0.0
1999-Dec-29 Wed	###	###	###	###	64,753	0	28.9	28.9	0.0
1999-Dec-28 Tue	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-23 Thu	###	3.25	###	###			14.4	14.4	0.0
1999-Dec-22 Wed	3.4	3.4	###	3.2	848,241	###	3.0	3.0	0.2
1999-Dec-21 Tue	###	###	###	3.2	498,753	0	###	###	0.2
1999-Dec-20 Mon	###	###	###	3.4			30.3	30.3	0.2
1999-Dec-17 Fri	3.57	3.57	3.43	3.45	526,121	1,841,423	13.0	13.0	###
1999-Dec-16 Thu	###	###	3.51	3.57	422,923	742,229	###	###	0.3
1999-Dec-15 Wed	###	3.44	###	3.44	658,651	1,132,879	###	###	0.2
1999-Dec-14 Tue	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	1785	###	###	###			71.2	71.2	0.0
1999-Nov-25 Thu	###	###	1680	###	2,778	2,333,520	87.2	87.2	0.0
1999-Nov-24 Wed	###	1741	###	1720			76.1	76.1	122.9
1999-Nov-23 Tue	1780	1780	###	1740			###	###	124.3
1999-Nov-22 Mon	1788.8	1788.8	1752	1780	847	1,499,528	34.2	34.2	127.1
1999-Nov-19 Fri	1841	1850	1775	1789			16.0	16.0	127.8
1999-Nov-18 Thu	1816.5	###	###	###			71.4	71.4	0.0
1999-Nov-17 Wed	###	1820	###	###	1,176	###	###	###	0.0
1999-Nov-16 Tue	1785	###	1785	1786			###	###	###
1999-Nov-15 Mon	1770	###	1755	1785	1,643	###	78.8	78.8	127.5
1999-Nov-12 Fri	1725	###	1722	1750			###	###	125.0
1999-Nov-11 Thu	1645	1725	1645	###	350	589,750	###	###	0.0
1999-Nov-10 Wed	1615.5	1645	###	1645	372	305,970	80.1	80.1	117.5
1999-Nov-09 Tue	###	1644	###	###			71.0	71.0	0.0
1999-Nov-08 Mon	###	1650	###	###	1,924	###	###	###	0.0
1999-Nov-05 Fri	1670	1670	###	###			###	###	0.0
1999-Nov-04 Thu	1747.5	1750	1640	1650			4.1	4.1	117.9
1999-Nov-03 Wed	1670	1740	1670	###			91.0	91.0	0.0
1999-Nov-02 Tue	1652	###	1650	###			###	###	0.0
1999-Nov-01 Mon	1676	1676	1650	1650			21.8	21.8	117.9
1999-Oct-29 Fri	###	###	1650	###	1,520	###	23.7	23.7	0.0
1999-Oct-28 Thu	###	###	###	###	1,078	0	###	###	0.0
1999-Oct-27 Wed	1770	1770	1740	1745.2	728	1,277,640	###	###	124.7
1999-Oct-26 Tue	1799.2	1799.2	1750	1770	755	1,339,823	###	###	126.4
1999-Oct-25 Mon	1772.2	###	###	###	376	0	80.1	80.1	0.0
1999-Oct-22 Fri	###	###	###	###			15.9	15.9	0.0
1999-Oct-21 Thu	###	###	1780	###	1,055	938,950	78.5	78.5	0.0
1999-Oct-20 Wed	1750	1770	1750	1755			###	###	125.4
1999-Oct-19 Tue	1741.5	1770	###	###			###	###	0.0
1999-Oct-18 Mon	###	###	1750	1750	684	###	###	###	125.0
1999-Oct-15 Fri	###	1825	###	###	723	###	38.4	38.4	0.0
1999-Oct-14 Thu	###	###	###	1826			###	###	130.4
1999-Oct-13 Wed	1885	###	1870	1874			27.0	27.0	133.9
1999-Oct-12 Tue	1920	1920	###	###			14.9	14.9	0.0
1999-Oct-11 Mon	###	###	###	###	2,681	0	90.1	90.1	0.0
1999-Oct-08 Fri	1809.4	###	###	1820	946	0	###	###	###
1999-Oct-07 Thu	1850	1850	###	###	689	637,325	###	###	0.0
1999-Oct-06 Wed	1880	1880	1840	1850			23.3	23.3	132.1
1999-Oct-05 Tue	1920.5	1950	###	###			27.7	27.7	0.0
1999-Oct-04 Mon	###	###	###	1922	222	0	###	###	137.3
1999-Oct-01 Fri	###	###	###	###			25.1	25.1	0.0
1999-Sep-30 Thu	###	1925	###	1925	451	434,087	70.8	70.8	137.5
1999-Sep-29 Wed	1940	1940	###	###			36.6	36.6	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	1950	1950	###	###	1,259	1,227,525	###	###	0.0
1999-Sep-23 Thu	###	1980	###	###	342	338,580	###	###	0.0
1999-Sep-22 Wed	1960.7	1960.7	1950	1950	687	1,343,325	###	###	139.3
1999-Sep-21 Tue	###	1970	1950	###			###	###	0.0
1999-Sep-20 Mon	###	###	1940	###			###	###	0.0
1999-Sep-17 Fri	1999.5	###	###	###	349	0	31.2	31.2	0.0
1999-Sep-16 Thu	2039.2	2040	###	###			23.1	23.1	0.0
1999-Sep-15 Wed	2020	2020	###	2020			###	###	144.3
1999-Sep-14 Tue	1955	###	1955	###	1,428	1,395,870	89.3	89.3	0.0
1999-Sep-13 Mon	###	###	1942	1949	1,322	###	###	###	139.2
1999-Sep-10 Fri	###	2050	###	###			16.0	16.0	0.0
1999-Sep-09 Thu	2070	2075	###	###			15.0	15.0	0.0
1999-Sep-08 Wed	2080.5	2085	###	2070	426	###	26.4	26.4	147.9
1999-Sep-07 Tue	2078.8	###	2073	2075	1,081	1,120,456	32.3	32.3	148.2
1999-Sep-06 Mon	2070	2085	2070	2073.5			###	###	148.1
1999-Sep-03 Fri	###	2080	###	2039.4	1,687	1,754,480	82.0	82.0	###
1999-Sep-02 Thu	###	###	###	###	2,452	0	73.5	73.5	0.0
1999-Sep-01 Wed	1990.7	###	1990.7	1999.5	2,653	###	###	###	###
1999-Aug-31 Tue	###	###	1975	###			29.8	29.8	0.0
1999-Aug-30 Mon	1980	###	###	###			75.9	75.9	0.0
1999-Aug-27 Fri	###	2020	###	1980	1,579	###	72.9	72.9	141.4
1999-Aug-26 Thu	###	1985	1953	###			###	###	0.0
1999-Aug-25 Wed	1933.5	1955	1920	1939.5	1,042	2,018,875	###	###	138.5
1999-Aug-24 Tue	###	1980	###	1940	978	968,220	###	###	###
1999-Aug-23 Mon	###	###	###	1940	743	0	###	###	###
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			31.1	31.1	0.0
1999-Aug-18 Wed	###	###	###	###	1,078	0	29.4	29.4	0.0
1999-Aug-17 Tue	###	###	1875	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	###			82.2	82.2	0.0
1999-Aug-13 Fri	1828.5	1840	1826	###	1,257	2,304,081	###	###	0.0
1999-Aug-12 Thu	1828.7	###	1820	1821			27.3	27.3	###
1999-Aug-11 Wed	1818.8	1818.8	###	###	540	491,076	38.3	38.3	0.0
1999-Aug-10 Tue	###	###	###	1839.2	3,555	0	32.4	32.4	###
1999-Aug-09 Mon	###	###	###	###	1,947	0	###	###	0.0
1999-Aug-06 Fri	1889	###	1880	1880	552	518,880	38.9	38.9	134.3
1999-Aug-05 Thu	1924	1924	1880	1880			###	###	134.3
1999-Aug-04 Wed	###	1880	###	1875			96.9	96.9	133.9
1999-Aug-03 Tue	###	1770	###	###			###	###	0.0
1999-Aug-02 Mon	1770	1770	1755	1755			31.8	31.8	125.4
1999-Jul-30 Fri	###	###	1755	1770			###	###	126.4
1999-Jul-29 Thu	###	###	###	###			###	###	0.0
1999-Jul-28 Wed	###	1795.7	1789	1795.7	344	###	###	###	128.3
1999-Jul-27 Tue	###	###	1785	1789			29.7	29.7	127.8
1999-Jul-26 Mon	1820	1820	###	###			###	###	0.0
1999-Jul-23 Fri	1825	1825	###	###			###	###	0.0
1999-Jul-22 Thu	1843	1843	1820	1830.7			###	###	130.8
1999-Jul-21 Wed	###	1850	###	1843			###	###	131.6
1999-Jul-20 Tue	###	1855	###	###	1,270	1,177,925	###	###	0.0
1999-Jul-19 Mon	###	1840	###	1840			80.3	80.3	131.4
1999-Jul-16 Fri	###	###	###	###	457	0	36.4	36.4	0.0
1999-Jul-15 Thu	###	###	###	###			24.2	24.2	0.0
1999-Jul-14 Wed	1770	###	###	###	4,852	0	72.2	72.2	0.0
1999-Jul-13 Tue	###	###	1770	1770			20.5	20.5	126.4
1999-Jul-12 Mon	1745.8	###	1745.8	###			86.7	86.7	0.0
1999-Jul-09 Fri	1750	###	1745	1745	856	###	36.9	36.9	124.6
1999-Jul-08 Thu	1750	1775	###	1740	1,341	###	###	###	124.3
1999-Jul-07 Wed	###	###	###	###			73.0	73.0	0.0
1999-Jul-06 Tue	1705.2	1740	###	1740	4,546	3,955,020	84.5	84.5	124.3
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jul-02 Fri	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	1720	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	1699.5	###	1687	1687			31.0	31.0	120.5
1999-Jun-29 Tue	###	###	1680	###			34.2	34.2	0.0
1999-Jun-28 Mon	###	###	###	###	640	0	26.7	26.7	0.0
1999-Jun-25 Fri	###	###	1689	###	3,146	###	###	###	0.0
1999-Jun-24 Thu	###	1785	###	###	2,286	2,040,255	35.4	35.4	0.0
1999-Jun-23 Wed	###	1775	1752	###	1,520	2,680,520	72.6	72.6	0.0
1999-Jun-22 Tue	###	###	###	###			21.8	21.8	0.0
1999-Jun-21 Mon	###	###	1780	###			###	###	0.0
1999-Jun-18 Fri	13.5	13.55	13.45	13.5	543	###	###	###	1.0
1999-Jun-17 Thu	1820	1820	###	###			###	###	0.0
1999-Jun-16 Wed	###	###	###	###	553	0	###	###	0.0
1999-Jun-15 Tue	###	###	###	###	248	0	29.8	29.8	0.0
1999-Jun-11 Fri	1840	1840	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	1840			###	###	131.4
1999-Jun-09 Wed	###	###	1780	###	746	663,940	26.9	26.9	0.0
1999-Jun-08 Tue	###	###	###	###			93.6	93.6	0.0
1999-Jun-07 Mon	1750	1750	###	###			24.3	24.3	0.0
1999-Jun-04 Fri	###	###	1750	1750			11.4	11.4	125.0
1999-Jun-03 Thu	1820	1820	###	###	2,156	###	###	###	0.0
1999-Jun-02 Wed	1828.5	###	###	###	484	0	###	###	0.0
1999-Jun-01 Tue	###	1845	###	1840	652	601,470	###	###	131.4
1999-May-31 Mon	1825	###	1825	1840			###	###	131.4
1999-May-28 Fri	###	1841	###	1841	842	###	73.9	73.9	131.5
1999-May-27 Thu	###	###	1820	1825			15.6	15.6	130.4
1999-May-26 Wed	1870	###	1870	1880			70.4	70.4	134.3
1999-May-25 Tue	1851	1870	1850	1857			###	###	132.6
1999-May-24 Mon	1885	1885	###	###	778	###	23.2	23.2	0.0
1999-May-21 Fri	###	###	1875	1885			18.9	18.9	134.6
1999-May-20 Thu	###	###	1880	###			82.7	82.7	0.0
1999-May-19 Wed	1870	1885	1850	1870			###	###	###
1999-May-18 Tue	1879	1880	1845	1870	2,676	4,984,050	###	###	###
1999-May-17 Mon	###	###	###	###			22.2	22.2	0.0
1999-May-14 Fri	###	###	###	###	1,224	0	84.7	84.7	0.0
1999-May-13 Thu	1859	1880	1855	1870	775	###	71.1	71.1	###
1999-May-12 Wed	1850	1875	1850	###			###	###	0.0
1999-May-11 Tue	1855	1855	1848	1850			###	###	132.1
1999-May-10 Mon	1870	1880	1850	1850			###	###	132.1
1999-May-07 Fri	###	###	###	1850			###	###	132.1
1999-May-06 Thu	1950	###	1920	1925	654	627,840	###	###	137.5
1999-May-05 Wed	1950	1959	###	###	1,653	###	29.0	29.0	0.0
1999-May-04 Tue	1950	###	###	###	1,677	0	31.5	31.5	0.0
1999-May-03 Mon	1988.5	1988.5	1950	1950			###	###	139.3
1999-Apr-30 Fri	###	###	###	###	1,185	0	31.2	31.2	0.0
1999-Apr-29 Thu	###	###	###	###			###	###	0.0
1999-Apr-28 Wed	1994.2	1994.2	1980	1985			38.5	38.5	141.8
1999-Apr-27 Tue	###	###	###	###	571	0	26.6	26.6	0.0
1999-Apr-26 Mon	1980	###	1980	###			84.5	84.5	0.0
1999-Apr-23 Fri	###	###	1974	1975	458	452,046	###	###	###
1999-Apr-22 Thu	###	###	1980	###			###	###	0.0
1999-Apr-21 Wed	###	2020	###	1975			###	###	###
1999-Apr-20 Tue	###	###	###	###	681	0	###	###	0.0
1999-Apr-19 Mon	2028	2028	###	###	254	257,556	17.2	17.2	0.0
1999-Apr-16 Fri	2080	2080	2028	2028	653	###	13.1	13.1	144.9
1999-Apr-15 Thu	2085	2085	2050	2080			###	###	###
1999-Apr-14 Wed	2085	2085	2080	2085			###	###	148.9
1999-Apr-13 Tue	###	###	2082	2082			###	###	148.7
1999-Apr-12 Mon	2084.2	###	2075	###			78.1	78.1	0.0
1999-Apr-09 Fri	2087	###	2085	2085	4,342	###	###	###	148.9
1999-Apr-08 Thu	###	###	2076	2079	978	###	25.1	25.1	148.5
1999-Apr-07 Wed	2075	2075	2070	2074	280	###	31.3	31.3	148.1
1999-Apr-06 Tue	2079.7	2080	2070	2078	274	568,550	29.6	29.6	148.4
1999-Apr-01 Thu	2085	###	2045	2059	578	###	###	###	###
1999-Mar-31 Wed	###	###	2050	2050	1,174	1,203,350	18.2	18.2	146.4
1999-Mar-30 Tue	###	###	2086	###	1,783	###	###	###	0.0
1999-Mar-29 Mon	###	###	2059	###	2,658	###	73.2	73.2	0.0
1999-Mar-26 Fri	###	###	###	2066.8			###	###	147.6
1999-Mar-25 Thu	###	2080	###	2064.4			###	###	147.5
1999-Mar-24 Wed	###	###	###	2045			###	###	###
1999-Mar-23 Tue	###	###	###	###			19.8	19.8	0.0
1999-Mar-22 Mon	2020	###	2020	###	887	895,870	###	###	0.0
1999-Mar-19 Fri	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	1955	###	1950	###	3,155	3,076,125	75.8	75.8	0.0
1999-Mar-17 Wed	1978	1978	1958	###			27.5	27.5	0.0
1999-Mar-16 Tue	1980	1980	1975	1978	1,245	2,461,987	###	###	141.3
1999-Mar-15 Mon	1920.7	1980	1920.7	1975	1,328	###	89.7	89.7	###
1999-Mar-12 Fri	1880	1920	1880	1920			###	###	137.1
1999-Mar-11 Thu	1870	1875	###	1870			###	###	###
1999-Mar-10 Wed	1870	1870	###	1870			###	###	###
1999-Mar-09 Tue	1880	1880	1875	1880			###	###	134.3
1999-Mar-08 Mon	###	1880	###	1880			###	###	134.3
1999-Mar-05 Fri	###	1870	1850	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	1850	1850			27.2	27.2	132.1
1999-Mar-03 Wed	1885	1885	1870	1870			###	###	###
1999-Mar-02 Tue	1882	1885	1878	1885	1,876	###	###	###	134.6
1999-Mar-01 Mon	1870	1889	1870	1889			78.3	78.3	134.9
1999-Feb-26 Fri	###	###	###	###	1,653	0	20.4	20.4	0.0
1999-Feb-25 Thu	###	###	1880	###	3,773	3,546,620	33.5	33.5	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-23 Tue	###	###	###	###	458	0	###	###	0.0
1999-Feb-22 Mon	###	###	###	###			73.2	73.2	0.0
1999-Feb-19 Fri	###	###	###	###			75.8	75.8	0.0
1999-Feb-18 Thu	###	1870	1850	###	2,322	4,318,920	25.5	25.5	0.0
1999-Feb-17 Wed	###	1889	1857	###	241	###	19.7	19.7	0.0
1999-Feb-16 Tue	###	###	1888	1888			31.7	31.7	134.9
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###	3,443	0	###	###	0.0
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	###	1920	###	###			39.0	39.0	0.0
1999-Feb-09 Tue	1948	1950	###	###			16.1	16.1	0.0
1999-Feb-08 Mon	###	###	1950	1950	1,446	1,409,850	12.6	12.6	139.3
1999-Feb-05 Fri	###	###	1970	1980	5,077	5,000,845	27.7	27.7	141.4
1999-Feb-04 Thu	###	###	###	###	1,874	0	###	###	0.0
1999-Feb-03 Wed	###	###	###	###	6,340	0	93.8	93.8	0.0
1999-Feb-02 Tue	###	###	1870	###	6,855	6,409,425	85.2	85.2	0.0
1999-Feb-01 Mon	1878.8	1878.8	1856	###			30.3	30.3	0.0
1999-Jan-29 Fri	###	1920	###	1870			90.3	90.3	###
1999-Jan-28 Thu	1750	1775	1741	1775	8,329	14,642,382	###	###	126.8
1999-Jan-27 Wed	###	1740	###	1740			###	###	124.3
1999-Jan-25 Mon	1726.8	1728	###	1720			###	###	122.9
1999-Jan-22 Fri	###	1726	###	1726			###	###	123.3
1999-Jan-21 Thu	###	1721	###	###			###	###	0.0
1999-Jan-20 Wed	###	###	1685	###			###	###	0.0
1999-Jan-19 Tue	###	1720	1680	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###	372	0	30.9	30.9	0.0
1999-Jan-15 Fri	###	###	###	###	155	0	###	###	0.0
1999-Jan-14 Thu	1685	1725	1684	1725	283	482,373	###	###	123.2
1999-Jan-13 Wed	1740	1740	###	###	443	###	13.8	13.8	0.0
1999-Jan-12 Tue	###	###	1750	1755	242	211,750	###	###	125.4
1999-Jan-11 Mon	###	1770	1755	###			34.6	34.6	0.0
1999-Jan-08 Fri	###	###	###	1755			###	###	125.4
1999-Jan-07 Thu	###	###	###	###	441	0	###	###	0.0
1999-Jan-06 Wed	1682	###	1682	###	1,073	###	72.8	72.8	0.0
1999-Jan-05 Tue	1670	1685	###	1680			79.1	79.1	120.0
1999-Jan-04 Mon	1644.5	###	1644.5	###			74.7	74.7	0.0
1998-Dec-31 Thu	1606.5	1650	1606.5	1650			###	###	117.9
1998-Dec-30 Wed	###	###	1580	###	1,188	938,520	11.4	11.4	0.0
1998-Dec-29 Tue	1645	1645	1640	1641	481	790,042	25.1	25.1	117.2
1998-Dec-24 Thu	###	1648	###	1645			76.5	76.5	117.5
1998-Dec-23 Wed	1580	###	1575	###			###	###	0.0
1998-Dec-22 Tue	1589	###	1587	###	187	148,384	72.5	72.5	0.0
1998-Dec-21 Mon	1572.5	###	1572.5	###			83.8	83.8	0.0
1998-Dec-18 Fri	1570	1570	1559	1570			###	###	112.1
1998-Dec-17 Thu	###	1570	###	###			69.4	69.4	0.0
1998-Dec-16 Wed	1547	1548	###	1548	552	427,248	73.6	73.6	###
1998-Dec-15 Tue	1485	###	1485	###	82	60,885	94.6	94.6	0.0
1998-Dec-14 Mon	###	1481	1451	1476	945	1,385,370	88.2	88.2	105.4
1998-Dec-11 Fri	###	###	1455	1455			###	###	103.9
1998-Dec-10 Thu	###	###	1459	###	2,579	1,881,380	10.0	10.0	0.0
1998-Dec-09 Wed	1545	1545	###	###	2,252	1,739,670	9.9	9.9	0.0
1998-Dec-08 Tue	1540	###	###	1540			74.3	74.3	###
1998-Dec-07 Mon	###	###	###	###			###	###	0.0
1998-Dec-04 Fri	###	###	###	###	3,986	0	24.2	24.2	0.0
1998-Dec-03 Thu	1520	1520	###	###			31.0	31.0	0.0
1998-Dec-02 Wed	###	###	###	###			72.1	72.1	0.0
1998-Dec-01 Tue	###	###	###	###	321	0	32.8	32.8	0.0
1998-Nov-30 Mon	###	###	###	###	283	0	30.2	30.2	0.0
1998-Nov-27 Fri	###	1520	###	###	548	416,480	70.4	70.4	0.0
1998-Nov-26 Thu	###	1520	###	1520	320	###	###	###	###
1998-Nov-25 Wed	###	1520	###	1520	674	512,240	76.5	76.5	###
1998-Nov-24 Tue	###	1525	###	1520			76.8	76.8	###
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	###	###	###	###			###	###	0.0
1998-Nov-19 Thu	###	###	###	###	477	0	###	###	0.0
1998-Nov-18 Wed	###	###	###	###			###	###	0.0
1998-Nov-17 Tue	###	###	###	###	552	0	27.0	27.0	0.0
1998-Nov-16 Mon	1525	1525	###	###			24.7	24.7	0.0
1998-Nov-13 Fri	1525	1525	1520	1525	326	###	###	###	108.9
1998-Nov-12 Thu	1525	1525	1521	1525			###	###	108.9
1998-Nov-11 Wed	1525	1525	1520	1525	425	###	###	###	108.9
1998-Nov-10 Tue	1525	1526	1525	1525			###	###	108.9
1998-Nov-09 Mon	###	###	1520	1525	675	###	32.9	32.9	108.9
1998-Nov-06 Fri	###	###	###	###			66.0	66.0	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	1475	###	1475	###	148	109,150	84.0	84.0	0.0
1998-Nov-03 Tue	1460.5	###	###	###			35.6	35.6	0.0
1998-Nov-02 Mon	###	###	###	###	482	0	71.2	71.2	0.0
1998-Oct-30 Fri	###	###	###	###			###	###	0.0
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	1425	###	1425	###	274	195,225	###	###	0.0
1998-Oct-27 Tue	1420	1425	###	1425			73.1	73.1	101.8
1998-Oct-26 Mon	1421	###	1421	###			###	###	0.0
1998-Oct-23 Fri	###	1440	1420	1420	1,383	###	###	###	101.4
1998-Oct-22 Thu	###	###	1425	###			24.2	24.2	0.0
1998-Oct-21 Wed	###	###	###	###	1,082	0	73.8	73.8	0.0
1998-Oct-20 Tue	1445	1445	###	###	580	419,050	24.6	24.6	0.0
1998-Oct-19 Mon	1449	1450	1449	1450			###	###	###
1998-Oct-16 Fri	###	###	1445	1449	1,081	781,022	27.8	27.8	103.5
1998-Oct-15 Thu	1452	1455	1450	1450	2,984	###	###	###	###
1998-Oct-14 Wed	###	###	1450	1450	2,924	###	###	###	###
1998-Oct-13 Tue	1470	1470	###	###	354	###	28.9	28.9	0.0
1998-Oct-12 Mon	###	###	###	###	472	0	17.0	17.0	0.0
1998-Oct-09 Fri	###	###	1485	1486	3,728	2,768,040	24.7	24.7	106.1
1998-Oct-08 Thu	1486	###	1485	###			###	###	0.0
1998-Oct-07 Wed	1485	###	1485	###			###	###	0.0
1998-Oct-06 Tue	1475	1485	1475	1485			###	###	###
1998-Oct-05 Mon	1485	1485	1485	1485			###	###	###
1998-Oct-02 Fri	###	###	###	###	125	0	86.3	86.3	0.0
1998-Oct-01 Thu	###	###	###	###	188	0	70.9	70.9	0.0
1998-Sep-30 Wed	1491.5	1491.5	1484	1485			24.1	24.1	###
1998-Sep-29 Tue	###	###	1480	1494.5	926	685,240	###	###	106.8
1998-Sep-28 Mon	###	###	###	###			###	###	0.0
1998-Sep-25 Fri	###	###	###	###			77.6	77.6	0.0
1998-Sep-24 Thu	###	###	###	###	1,057	0	89.9	89.9	0.0
1998-Sep-23 Wed	1451.5	1475	1451.5	1475	826	1,208,644	76.4	76.4	105.4
1998-Sep-22 Tue	1440	1450	1440	1450			79.6	79.6	###
1998-Sep-21 Mon	1425	1440	1425	1440			###	###	102.9
1998-Sep-18 Fri	1420	1420	1420	1420			72.3	72.3	101.4
1998-Sep-17 Thu	###	1420	###	1420	182	129,220	###	###	101.4
1998-Sep-16 Wed	1387	###	1387	###	241	###	83.0	83.0	0.0
1998-Sep-15 Tue	1425	1426	###	###	186	###	12.4	12.4	0.0
1998-Sep-14 Mon	1445	1445	###	###			###	###	0.0
1998-Sep-11 Fri	1450	1450	###	1445			39.0	39.0	103.2
1998-Sep-10 Thu	1445	1455	1445	1450			76.4	76.4	###
1998-Sep-09 Wed	1455	1455	###	1445			37.1	37.1	103.2
1998-Sep-08 Tue	1440	###	1440	1453			###	###	103.8
1998-Sep-07 Mon	###	1441	###	###			62.7	62.7	0.0
1998-Sep-04 Fri	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	###	###	###	###	228	0	###	###	0.0
1998-Sep-02 Wed	###	###	###	###	623	0	85.5	85.5	0.0
1998-Sep-01 Tue	1350	###	1350	###			59.8	59.8	0.0
1998-Aug-31 Mon	1350	1385	1350	1385	1,177	1,609,547	###	###	98.9
1998-Aug-28 Fri	1250	1350	###	1350	687	463,725	###	###	96.4
1998-Aug-27 Thu	###	###	###	1324	1,558	0	###	###	###
1998-Aug-26 Wed	1340	1350	1339.8	1339.8	1,387	1,865,376	###	###	95.7
1998-Aug-25 Tue	###	1340	###	1340			###	###	95.7
1998-Aug-24 Mon	###	###	###	###	2,372	0	###	###	0.0
1998-Aug-21 Fri	###	###	###	###	240	0	74.4	74.4	0.0
1998-Aug-20 Thu	###	###	###	###	2,176	0	###	###	0.0
1998-Aug-19 Wed	1280	###	1280	###	1,323	846,720	68.7	68.7	0.0
1998-Aug-18 Tue	1280	###	1275	1275			###	###	###
1998-Aug-17 Mon	###	###	1280	1280			31.7	31.7	91.4
1998-Aug-14 Fri	###	###	###	###			82.9	82.9	0.0
1998-Aug-13 Thu	###	###	1255	###			34.2	34.2	0.0
1998-Aug-12 Wed	###	###	1250	###			###	###	0.0
1998-Aug-11 Tue	1280	1280	###	###			25.0	25.0	0.0
1998-Aug-10 Mon	###	###	1275	###			80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###	1,148	0	###	###	0.0
1998-Aug-06 Thu	###	###	1286	###	1,320	###	###	###	0.0
1998-Aug-05 Wed	###	###	###	1285			###	###	91.8
1998-Aug-04 Tue	###	###	###	###	383	0	###	###	0.0
1998-Aug-03 Mon	1280	###	1270	1270	272	172,720	32.5	32.5	90.7
1998-Jul-31 Fri	###	###	###	###			26.2	26.2	0.0
1998-Jul-30 Thu	1220	###	1220	###			###	###	0.0
1998-Jul-29 Wed	1225	1225	###	1220	849	###	###	###	87.1
1998-Jul-28 Tue	1245	1245	1240	1241			###	###	88.6
1998-Jul-27 Mon	1250	1250	1240	1240	1,483	###	33.2	33.2	###
1998-Jul-24 Fri	###	###	###	###	1,583	0	82.4	82.4	0.0
1998-Jul-23 Thu	###	1250	###	1240			76.9	76.9	###
1998-Jul-22 Wed	1270	1270	1250	1250			###	###	89.3
1998-Jul-21 Tue	###	###	1285	###	170	109,225	19.8	19.8	0.0
1998-Jul-20 Mon	###	###	###	###			###	###	0.0
1998-Jul-17 Fri	1280	###	1280	###			86.0	86.0	0.0
1998-Jul-16 Thu	###	1270	###	1270	640	###	###	###	90.7
1998-Jul-15 Wed	1240	1255	1240	1250	2,188	###	85.9	85.9	89.3
1998-Jul-14 Tue	###	###	###	1220	687	0	###	###	87.1
1998-Jul-13 Mon	1220	1220	###	###	274	167,140	20.7	20.7	0.0
1998-Jul-10 Fri	1270	1270	###	1240			16.3	16.3	###
1998-Jul-09 Thu	1268.4	1270	###	###	1,680	###	###	###	0.0
1998-Jul-08 Wed	1270	1278	###	1270	149	###	###	###	90.7
1998-Jul-07 Tue	1270	1270	###	1270			###	###	90.7
1998-Jul-06 Mon	1250	###	1250	###			###	###	0.0
1998-Jul-03 Fri	###	1250	###	1250	1,225	765,625	###	###	89.3
1998-Jul-02 Thu	###	1240	###	1240			###	###	###
1998-Jul-01 Wed	###	1240	###	1240	287	177,940	63.7	63.7	###
1998-Jun-30 Tue	###	###	###	###	622	0	64.0	64.0	0.0
1998-Jun-29 Mon	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###	1,958	0	###	###	0.0
1998-Jun-25 Thu	###	###	###	###	357	0	###	###	0.0
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	1225	1225	###	###	75	###	23.4	23.4	0.0
1998-Jun-22 Mon	1250	1250	1248	1249	283	###	29.2	29.2	89.2
1998-Jun-19 Fri	1256	1271	1255	1270			###	###	90.7
1998-Jun-18 Thu	1270	1270	1270	1270			65.1	65.1	90.7
1998-Jun-17 Wed	1220	1221	###	1221			72.1	72.1	87.2
1998-Jun-16 Tue	###	1250	###	###	441	275,625	###	###	0.0
1998-Jun-15 Mon	###	1245	###	###			###	###	0.0
1998-Jun-12 Fri	1251	1251	1240	1250	488	###	###	###	89.3
1998-Jun-11 Thu	###	###	###	1268.7	77	0	24.0	24.0	###
1998-Jun-10 Wed	###	###	###	###	2,356	0	###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	###	###	1285	###	851	###	###	###	0.0
1998-Jun-01 Mon	###	###	###	###	1,225	0	87.5	87.5	0.0
1998-May-29 Fri	###	###	###	###			76.4	76.4	0.0
1998-May-28 Thu	1270	1280	1270	1275	1,780	###	71.2	71.2	###
1998-May-27 Wed	1271	1271	###	1270			###	###	90.7
1998-May-26 Tue	1269.8	1280	###	1271			###	###	90.8
1998-May-25 Mon	1270	1275	1270	1270	443	###	###	###	90.7
1998-May-22 Fri	1275	1275	1270	1275	1,349	###	73.5	73.5	###
1998-May-21 Thu	1280	1285	1275	1275	923	1,181,440	31.1	31.1	###
1998-May-20 Wed	1277	1285	1275	1277			###	###	91.2
1998-May-19 Tue	###	1275	1250	1270			###	###	90.7
1998-May-18 Mon	1280.5	1281	###	1280	449	287,584	###	###	91.4
1998-May-15 Fri	1275	1285	1275	1280			73.1	73.1	91.4
1998-May-14 Thu	1275	1275	1270	1275			75.8	75.8	###
1998-May-13 Wed	###	1275	###	1275			###	###	###
1998-May-12 Tue	1266.2	###	###	1250			17.3	17.3	89.3
1998-May-11 Mon	1280	1285	###	1273			22.6	22.6	90.9
1998-May-08 Fri	###	###	1285	1285	57	36,622	###	###	91.8
1998-May-07 Thu	###	###	###	###	80	0	72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###	79	0	###	###	0.0
1998-May-05 Tue	1328	1329	1320	1320	624	826,488	30.9	30.9	94.3
1998-May-04 Mon	###	###	1325	1325			###	###	94.6
1998-May-01 Fri	1340	1340	###	1340			###	###	95.7
1998-Apr-30 Thu	###	1340	1325	1340	656	874,120	72.9	72.9	95.7
1998-Apr-29 Wed	###	###	###	###			###	###	0.0
1998-Apr-28 Tue	###	1340	###	###			###	###	0.0
1998-Apr-27 Mon	1330.7	###	###	###	577	0	77.6	77.6	0.0
1998-Apr-24 Fri	###	###	###	###			29.5	29.5	0.0
1998-Apr-23 Thu	###	###	1325	###	274	181,525	###	###	0.0
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	###	1345	###	###	647	###	77.2	77.2	0.0
1998-Apr-17 Fri	1340.7	1340.7	###	###			###	###	0.0
1998-Apr-16 Thu	1350	1350	1340	1347	653	878,285	###	###	96.2
1998-Apr-15 Wed	###	1350	###	1350			###	###	96.4
1998-Apr-14 Tue	###	###	1320	###			###	###	0.0
1998-Apr-09 Thu	1340	1340	###	1340	1,078	###	###	###	95.7
1998-Apr-08 Wed	1346	1346	###	1344	1,327	893,071	27.3	27.3	###
1998-Apr-07 Tue	1350	###	1346	1348			32.5	32.5	96.3
1998-Apr-06 Mon	1350	1355	1350	1354			70.6	70.6	96.7
1998-Apr-03 Fri	1340	1350	1340	1350	521	700,745	79.4	79.4	96.4
1998-Apr-02 Thu	1345	1350	1345	1350	252	339,570	79.8	79.8	96.4
1998-Apr-01 Wed	###	1345	###	1340	586	394,085	###	###	95.7
1998-Mar-31 Tue	1342	1345	###	1345			###	###	###
1998-Mar-30 Mon	###	1345	###	###			76.7	76.7	0.0
1998-Mar-27 Fri	###	###	1351	1352	2,523	1,704,286	###	###	###
1998-Mar-26 Thu	###	###	1350	1350	177	119,475	###	###	96.4
1998-Mar-25 Wed	###	###	1355	###	975	###	76.2	76.2	0.0
1998-Mar-24 Tue	1355	1370	1355	1370	559	###	###	###	97.9
1998-Mar-23 Mon	1340	1355	1340	1355			###	###	96.8
1998-Mar-20 Fri	###	1340	###	1340	3,241	2,171,470	###	###	95.7
1998-Mar-19 Thu	1325	1326	1325	1326	24	###	73.3	73.3	94.7
1998-Mar-18 Wed	1320	1325	1320	1325	387	###	###	###	94.6
1998-Mar-17 Tue	1320	1325	1320	1320			###	###	94.3
1998-Mar-16 Mon	###	1320	###	1320			###	###	94.3
1998-Mar-13 Fri	###	1350	###	1350			###	###	96.4
1998-Mar-12 Thu	###	1320	###	1320	149	98,340	###	###	94.3
1998-Mar-11 Wed	1325	1350	1320	1320	825	1,101,375	28.9	28.9	94.3
1998-Mar-10 Tue	###	1320	###	###			76.7	76.7	0.0
1998-Mar-09 Mon	###	###	###	###	85	0	###	###	0.0
1998-Mar-06 Fri	###	1320	###	1320			###	###	94.3
1998-Mar-05 Thu	###	1320	###	1320			86.2	86.2	94.3
1998-Mar-04 Wed	###	###	###	###			71.7	71.7	0.0
1998-Mar-03 Tue	###	###	###	1345			###	###	###
1998-Mar-02 Mon	###	1370	###	###	8,579	###	###	###	0.0
1998-Feb-27 Fri	1346.5	1355	1346	1355	1,374	1,855,587	75.6	75.6	96.8
1998-Feb-26 Thu	1350	1355	1345	1350	543	733,050	71.1	71.1	96.4
1998-Feb-25 Wed	1350	1350	1345	1350			###	###	96.4
1998-Feb-24 Tue	1340	1345	1340	1345	122	163,785	75.7	75.7	###
1998-Feb-23 Mon	1350	1350	1340	1340	427	###	24.5	24.5	95.7
1998-Feb-20 Fri	1355	1355	1355	1355	1,088	1,474,240	72.4	72.4	96.8
1998-Feb-19 Thu	1350	1351	1350	1351			###	###	96.5
1998-Feb-18 Wed	###	###	1346	1350			23.7	23.7	96.4
1998-Feb-17 Tue	1341	1356	1340	1356			79.2	79.2	96.9
1998-Feb-16 Mon	###	###	1356	1356	1,972	###	###	###	96.9
1998-Feb-13 Fri	###	1371	###	1370	2,078	###	79.2	79.2	97.9
1998-Feb-12 Thu	###	1370	###	1370	280	###	79.8	79.8	97.9
1998-Feb-11 Wed	###	1370	1350	1356			###	###	96.9
1998-Feb-10 Tue	###	###	1345	1350	326	###	###	###	96.4
1998-Feb-09 Mon	1369.5	1370	###	###			20.7	20.7	0.0
1998-Feb-06 Fri	###	1370	1350	1370	343	466,480	###	###	97.9
1998-Feb-05 Thu	1370	1370	###	###			26.1	26.1	0.0
1998-Feb-04 Wed	1394.8	###	1380	###			72.2	72.2	0.0
1998-Feb-03 Tue	1375	###	1370	###	1,259	###	###	###	0.0
1998-Feb-02 Mon	1375	1375	###	1375			###	###	98.2
1998-Jan-30 Fri	1320	###	1320	###			###	###	0.0
1998-Jan-29 Thu	###	1320	###	1320	178	117,480	68.9	68.9	94.3
1998-Jan-28 Wed	###	1320	###	###	1,785	###	71.5	71.5	0.0
1998-Jan-27 Tue	1300.5	1320	1300.5	###	254	###	###	###	0.0
1998-Jan-23 Fri	###	1320	###	###			70.6	70.6	0.0
1998-Jan-22 Thu	###	###	###	###	240	0	###	###	0.0
1998-Jan-21 Wed	1300.2	###	###	###	1,585	0	###	###	0.0
1998-Jan-20 Tue	1280	###	1280	###	827	529,280	85.5	85.5	0.0
1998-Jan-19 Mon	1281	1281	1280	1280	26	###	###	###	91.4
1998-Jan-16 Fri	###	1270	###	1270			69.5	69.5	90.7
1998-Jan-15 Thu	###	1270	1250	###			###	###	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	1155	###	1155	###	144	###	78.2	78.2	0.0
1998-Jan-12 Mon	1150	1156	1150	1156	327	###	###	###	###
1998-Jan-09 Fri	1150	###	1150	###			###	###	0.0
1998-Jan-08 Thu	1150	1150	1150	1150	2,183	2,510,450	###	###	82.1
1998-Jan-07 Wed	1126	1126	###	1125	923	519,649	###	###	80.4
1998-Jan-06 Tue	###	1125	###	1125			###	###	80.4
1998-Jan-05 Mon	###	###	###	###			70.3	70.3	0.0
1998-Jan-02 Fri	###	###	###	10.955	80	0	79.8	79.8	0.8
1997-Dec-31 Wed	1085	###	1085	###	1,229	###	82.2	82.2	0.0
1997-Dec-30 Tue	1080	1085	1080	1085			73.0	73.0	77.5
1997-Dec-29 Mon	1070	1080	1070	1080			77.2	77.2	77.1
1997-Dec-24 Wed	1072	1073	1072	1073	50	53,625	###	###	76.6
1997-Dec-23 Tue	1070	1085	1070	1085			77.4	77.4	77.5
1997-Dec-22 Mon	###	###	1055	###			35.4	35.4	0.0
1997-Dec-19 Fri	###	###	1053	###	140	###	###	###	0.0
1997-Dec-18 Thu	1050.5	1055	1050	1055			74.2	74.2	75.4
1997-Dec-17 Wed	1050	1050	1048	1050	173	181,477	68.6	68.6	75.0
1997-Dec-16 Tue	1048	1055	1045	1055	881	925,050	###	###	75.4
1997-Dec-15 Mon	1055	###	1055	###	270	142,425	71.1	71.1	0.0
1997-Dec-12 Fri	###	###	1055.7	1055.7	1,382	729,488	24.7	24.7	75.4
1997-Dec-11 Thu	1053	###	1050	###			82.9	82.9	0.0
1997-Dec-10 Wed	1055	###	1055	###	723	381,382	85.1	85.1	0.0
1997-Dec-09 Tue	1053	1053	1053	1053	188	###	###	###	75.2
1997-Dec-08 Mon	###	###	1050	1050			###	###	75.0
1997-Dec-05 Fri	1055	1055	1050	1055	1,028	1,081,970	###	###	75.4
1997-Dec-04 Thu	1050	1055	1049	1055	928	976,256	###	###	75.4
1997-Dec-03 Wed	1055	1055	1050	1055	528	555,720	###	###	75.4
1997-Dec-02 Tue	###	1055	###	1050	2,389	###	72.1	72.1	75.0
1997-Dec-01 Mon	1048	1050	1045	1047			21.4	21.4	74.8
1997-Nov-28 Fri	1034.5	1048	1034.5	1048	3,550	###	79.1	79.1	74.9
1997-Nov-27 Thu	###	###	###	###	1,283	0	###	###	0.0
1997-Nov-26 Wed	###	###	###	1020			85.5	85.5	72.9
1997-Nov-25 Tue	###	###	###	###	957	0	96.4	96.4	0.0
1997-Nov-24 Mon	970	###	###	###	922	0	###	###	0.0
1997-Nov-21 Fri	970	975	###	970	224	###	66.5	66.5	69.3
1997-Nov-20 Thu	###	970	###	970	175	84,875	###	###	69.3
1997-Nov-19 Wed	###	970	###	###	670	324,950	###	###	0.0
1997-Nov-18 Tue	970	970	###	###	40	###	29.6	29.6	0.0
1997-Nov-17 Mon	###	980	###	975			###	###	69.6
1997-Nov-14 Fri	###	975	###	975			83.1	83.1	69.6
1997-Nov-13 Thu	950	###	945	###	150	70,875	###	###	0.0
1997-Nov-12 Wed	950	###	950	955	3,686	1,750,850	###	###	68.2
1997-Nov-11 Tue	925	925	925	925	4	###	###	###	###
1997-Nov-10 Mon	###	920	###	920	476	###	###	###	65.7
1997-Nov-07 Fri	921	###	920	925			###	###	###
1997-Nov-06 Thu	###	###	920	925			21.1	21.1	###
1997-Nov-05 Wed	920	###	920	###			79.5	79.5	0.0
1997-Nov-04 Tue	920	###	920	###	4,079	1,876,340	77.6	77.6	0.0
1997-Nov-03 Mon	###	920	###	###			###	###	0.0
1997-Oct-31 Fri	###	###	###	###	2,145	0	###	###	0.0
1997-Oct-30 Thu	910.8	###	###	###	374	0	39.6	39.6	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	891.8	891.8	845	870	1,754	1,523,173	###	###	62.1
1997-Oct-27 Mon	###	###	###	###			###	###	0.0
1997-Oct-24 Fri	950	988	950	985			85.3	85.3	70.4
1997-Oct-23 Thu	###	970	###	###			60.6	60.6	0.0
1997-Oct-22 Wed	950	###	950	###			###	###	0.0
1997-Oct-21 Tue	925	970	925	950	1,129	1,069,727	###	###	67.9
1997-Oct-20 Mon	950	950	950	950	384	###	74.3	74.3	67.9
1997-Oct-17 Fri	950	980	920	979	883	838,850	###	###	69.9
1997-Oct-16 Thu	###	###	980	988			###	###	###
1997-Oct-15 Wed	###	###	###	###	374	0	26.2	26.2	0.0
1997-Oct-14 Tue	1020	1020	###	###			27.5	27.5	0.0
1997-Oct-13 Mon	1020	1020	###	###	159	###	###	###	0.0
1997-Oct-10 Fri	###	1020	###	1020	170	###	82.2	82.2	72.9
1997-Oct-09 Thu	###	###	###	###	148	0	###	###	0.0
1997-Oct-08 Wed	1045	1045	###	###			###	###	0.0
1997-Oct-07 Tue	1049.4	1050	1042	1042	176	###	30.4	30.4	74.4
1997-Oct-06 Mon	1042	1050	1042	1050			###	###	75.0
1997-Oct-03 Fri	1045	1050	1042	1045	155	###	74.3	74.3	74.6
1997-Oct-02 Thu	1050	1050	1040	1045	327	###	29.9	29.9	74.6
1997-Oct-01 Wed	1050	1051	1050	1050	176	184,888	###	###	75.0
1997-Sep-30 Tue	1050	1050	1040	1050			69.1	69.1	75.0
1997-Sep-29 Mon	1050	1050	1040	1050	442	###	###	###	75.0
1997-Sep-26 Fri	1050	1055	1040	1040	142	148,745	###	###	74.3
1997-Sep-25 Thu	1040	###	1040	###	1,944	1,010,880	###	###	0.0
1997-Sep-24 Wed	###	1050	###	1050			###	###	75.0
1997-Sep-23 Tue	1028	###	1028	###			81.0	81.0	0.0
1997-Sep-22 Mon	###	###	1025	1028			22.4	22.4	73.4
1997-Sep-19 Fri	###	###	###	###			22.8	22.8	0.0
1997-Sep-18 Thu	1050	1050	1040	1040			20.7	20.7	74.3
1997-Sep-17 Wed	1052	1056	1050	1050			###	###	75.0
1997-Sep-16 Tue	1050	1050	1050	1050	221	232,050	74.6	74.6	75.0
1997-Sep-15 Mon	1045	1055	1045	1050			###	###	75.0
1997-Sep-12 Fri	1040	1045	1040	1045			###	###	74.6
1997-Sep-11 Thu	1040	1045	1040	1045			###	###	74.6
1997-Sep-10 Wed	###	1040	###	1040	385	###	###	###	74.3
1997-Sep-09 Tue	1045	1048	1040	1040			###	###	74.3
1997-Sep-08 Mon	1050	1050	###	1045			###	###	74.6
1997-Sep-05 Fri	###	1050	###	1050			###	###	75.0
1997-Sep-04 Thu	1048	1048	1025	###			13.8	13.8	0.0
1997-Sep-03 Wed	1040	1045	1040	1045	26	###	75.9	75.9	74.6
1997-Sep-02 Tue	1040	1040	1040	1040			75.0	75.0	74.3
1997-Sep-01 Mon	1045	1045	1044	1044	55	57,447	###	###	###
1997-Aug-29 Fri	###	1044	###	1044			86.8	86.8	###
1997-Aug-28 Thu	1040	1048	1040	1040	1,440	###	71.4	71.4	74.3
1997-Aug-27 Wed	1040	1045	1040	1040	721	751,642	74.3	74.3	74.3
1997-Aug-26 Tue	1027	1045	1027	1045			87.5	87.5	74.6
1997-Aug-25 Mon	1045	1048	1045	1045	177	###	70.4	70.4	74.6
1997-Aug-22 Fri	###	1040	###	1040	383	###	###	###	74.3
1997-Aug-21 Thu	###	1040	###	1040	122	63,440	###	###	74.3
1997-Aug-20 Wed	###	###	###	###			74.0	74.0	0.0
1997-Aug-19 Tue	1031.5	###	###	###			33.4	33.4	0.0
1997-Aug-18 Mon	1020	###	1020	1028	340	###	68.1	68.1	73.4
1997-Aug-15 Fri	###	1050	###	1050			###	###	75.0
1997-Aug-14 Thu	1029	###	1025	###			75.1	75.1	0.0
1997-Aug-13 Wed	1040	1040	1029	1029	246	254,487	###	###	73.5
1997-Aug-12 Tue	1055	1055	1050	1050			###	###	75.0
1997-Aug-11 Mon	1064.2	1064.2	1050	1050	320	338,272	###	###	75.0
1997-Aug-08 Fri	1075	1075	###	1070			22.7	22.7	76.4
1997-Aug-07 Thu	1075	1075	1070	1070	425	###	29.5	29.5	76.4
1997-Aug-06 Wed	1074	1075	1070	1075			65.3	65.3	76.8
1997-Aug-05 Tue	1070	1075	1070	1075	558	598,455	###	###	76.8
1997-Aug-04 Mon	1081	1081	1070	1070	59	63,454	23.8	23.8	76.4
1997-Aug-01 Fri	###	###	1081	1085	382	206,471	24.4	24.4	77.5
1997-Jul-31 Thu	1078	###	1078	###			###	###	0.0
1997-Jul-30 Wed	###	1075	###	1075	422	226,825	###	###	76.8
1997-Jul-29 Tue	1055	###	1055	###	7,671	4,046,452	70.8	70.8	0.0
1997-Jul-28 Mon	###	###	1040	1059			###	###	75.6
1997-Jul-25 Fri	###	###	1054	###	342	###	###	###	0.0
1997-Jul-24 Thu	###	###	1050	###			###	###	0.0
1997-Jul-23 Wed	1040.7	1070	1040.7	###	1,758	###	###	###	0.0
1997-Jul-22 Tue	1056	1056	1040	1040	353	369,944	13.7	13.7	74.3
1997-Jul-21 Mon	###	###	1055	###	929	490,047	36.1	36.1	0.0
1997-Jul-18 Fri	###	###	###	1070			11.2	11.2	76.4
1997-Jul-17 Thu	###	###	###	###			###	###	0.0
1997-Jul-16 Wed	1100.4	1100.4	###	###			27.0	27.0	0.0
1997-Jul-15 Tue	###	###	###	###	327	0	80.6	80.6	0.0
1997-Jul-14 Mon	1114.5	###	###	###			33.0	33.0	0.0
1997-Jul-11 Fri	###	###	###	###	2,580	0	###	###	0.0
1997-Jul-10 Thu	###	###	###	###	323	0	###	###	0.0
1997-Jul-09 Wed	###	###	1085	###	1,547	839,247	62.1	62.1	0.0
1997-Jul-08 Tue	###	###	1080	###			87.9	87.9	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	1057	###	1057	###			75.0	75.0	0.0
1997-Jul-02 Wed	1051	1052	1051	1052	1,357	1,426,885	65.2	65.2	75.1
1997-Jul-01 Tue	1055	1055	1045	1049	49	51,450	23.1	23.1	74.9
1997-Jun-30 Mon	1053	1055	1053	1055			###	###	75.4
1997-Jun-27 Fri	1055	1055	1050	1050			23.8	23.8	75.0
1997-Jun-26 Thu	###	1055	1046	1055			73.4	73.4	75.4
1997-Jun-25 Wed	1050	1055	1046	1050	928	###	###	###	75.0
1997-Jun-24 Tue	1040	1050	1040	1045			71.3	71.3	74.6
1997-Jun-23 Mon	1040	1055	1040	1055	251	262,922	86.9	86.9	75.4
1997-Jun-20 Fri	1040	1040	1040	1040	83	86,320	67.0	67.0	74.3
1997-Jun-19 Thu	1025	1040	1025	1040			###	###	74.3
1997-Jun-18 Wed	1052	1055	1026	1026			###	###	73.3
1997-Jun-17 Tue	1050	1052	1050	1050			70.7	70.7	75.0
1997-Jun-16 Mon	1050	###	1040	1040			24.5	24.5	74.3
1997-Jun-13 Fri	1050	1050	1025	1040			###	###	74.3
1997-Jun-12 Thu	###	###	###	###			91.1	91.1	0.0
1997-Jun-11 Wed	###	###	###	###			81.7	81.7	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	###	###	###	###			30.2	30.2	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###	744	0	###	###	0.0
1997-Jun-03 Tue	984	###	984	###	276	###	###	###	0.0
1997-Jun-02 Mon	###	###	980	984	2,242	1,098,580	23.5	23.5	70.3
1997-May-30 Fri	###	###	9.85	9.88			21.2	21.2	0.7
1997-May-29 Thu	###	###	9.8	###	755	###	22.6	22.6	0.0
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	###	###	###	###			73.1	73.1	0.0
1997-May-26 Mon	9.75	###	9.75	###			88.0	88.0	0.0
1997-May-23 Fri	9.5	9.74	9.5	9.74	1,074	###	86.8	86.8	0.7
1997-May-22 Thu	9.4	9.45	9.4	9.45	127	###	72.2	72.2	0.7
1997-May-21 Wed	9.45	9.45	###	###			17.8	17.8	0.0
1997-May-20 Tue	###	9.45	###	9.45	658	###	84.7	84.7	0.7
1997-May-19 Mon	9.5	9.5	9.45	9.45			###	###	0.7
1997-May-16 Fri	9.5	9.5	9.49	9.5			###	###	0.7
1997-May-15 Thu	9.5	9.5	9.45	9.45	352	###	###	###	0.7
1997-May-14 Wed	9.41	9.5	9.41	9.5	447	4,226	###	###	0.7
1997-May-13 Tue	###	940	###	940	1,140	###	###	###	67.1
1997-May-12 Mon	920	925	###	###	2,151	###	###	###	0.0
1997-May-09 Fri	###	###	###	###	179	0	###	###	0.0
1997-May-08 Thu	###	###	###	###			81.4	81.4	0.0
1997-May-07 Wed	###	###	###	###	386	0	###	###	0.0
1997-May-06 Tue	###	###	###	###	2,952	0	###	###	0.0
1997-May-05 Mon	###	###	###	###			77.3	77.3	0.0
1997-May-02 Fri	###	###	###	###	4,485	0	###	###	0.0
1997-May-01 Thu	###	###	###	###	71	0	###	###	0.0
1997-Apr-30 Wed	###	###	888	###	777	344,988	###	###	0.0
1997-Apr-29 Tue	880	885	880	885	1,427	1,259,327	###	###	63.2
1997-Apr-28 Mon	885	885	878	878	388	342,022	###	###	62.7
1997-Apr-24 Thu	880	885	878	885	322	283,843	73.4	73.4	63.2
1997-Apr-23 Wed	880	###	875	880	4,773	2,088,187	70.6	70.6	62.9
1997-Apr-22 Tue	###	880	###	880			###	###	62.9
1997-Apr-21 Mon	848	###	848	###	42	###	###	###	0.0
1997-Apr-18 Fri	849	850	845	850	249	211,027	###	###	60.7
1997-Apr-17 Thu	850	850	848	850			###	###	60.7
1997-Apr-16 Wed	850	###	850	850			73.8	73.8	60.7
1997-Apr-15 Tue	###	842.877	###	842.877	951	400,788	###	###	60.2
1997-Apr-14 Mon	###	###	###	###	124	0	###	###	0.0
1997-Apr-11 Fri	840	850	###	###	1,220	###	25.8	25.8	0.0
1997-Apr-10 Thu	828	840	828	840			###	###	###
1997-Apr-09 Wed	###	827	###	825	682	###	###	###	58.9
1997-Apr-08 Tue	###	###	###	###			80.6	80.6	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	245	0	###	###	0.0
1997-Apr-03 Thu	###	###	###	###			27.2	27.2	0.0
1997-Apr-02 Wed	###	###	###	###	574	0	28.5	28.5	0.0
1997-Apr-01 Tue	###	825	###	###			###	###	0.0
1997-Mar-27 Thu	820	825	820	825			###	###	58.9
1997-Mar-26 Wed	820	822	820	822			68.2	68.2	58.7
1997-Mar-25 Tue	820	825	820	820			73.0	73.0	###
1997-Mar-24 Mon	823	823	###	820			###	###	###
1997-Mar-21 Fri	825	825	823	823			###	###	58.8
1997-Mar-20 Thu	825	826	825	825			###	###	58.9
1997-Mar-19 Wed	826	826	###	825			###	###	58.9
1997-Mar-18 Tue	826	828	826	827	347	###	###	###	###
1997-Mar-17 Mon	823	###	823	826			75.7	75.7	59.0
1997-Mar-14 Fri	###	###	820	820	272	111,520	###	###	###
1997-Mar-13 Thu	###	840	###	###			###	###	0.0
1997-Mar-12 Wed	844	844	###	###			###	###	0.0
1997-Mar-11 Tue	###	840	###	840	282	118,440	75.9	75.9	###
1997-Mar-10 Mon	###	###	###	###	350	0	###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	840	###	###	143	###	66.9	66.9	0.0
1997-Mar-05 Wed	###	###	###	###	153	0	71.1	71.1	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###			###	###	0.0
1997-Feb-28 Fri	###	###	###	###	887	0	73.2	73.2	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	840	###	###	78	###	70.5	70.5	0.0
1997-Feb-25 Tue	840	840	###	###	156	65,520	###	###	0.0
1997-Feb-24 Mon	###	840	###	840	228	###	###	###	###
1997-Feb-21 Fri	840	840	###	###			26.8	26.8	0.0
1997-Feb-20 Thu	844	844	###	844	255	###	###	###	60.3
1997-Feb-19 Wed	846	846	844	844	627	###	31.8	31.8	60.3
1997-Feb-18 Tue	845	848	845	846	979	828,723	69.9	69.9	60.4
1997-Feb-17 Mon	844	845.71	844	###	79	66,743	69.6	69.6	0.0
1997-Feb-14 Fri	848.988	849	847	847.5	1,320	###	36.3	36.3	60.5
1997-Feb-13 Thu	850	850	845	849	1,058	896,655	25.4	25.4	60.6
1997-Feb-12 Wed	850	850	845	850			66.0	66.0	60.7
1997-Feb-11 Tue	849	850	845	850			69.1	69.1	60.7
1997-Feb-10 Mon	840	849	840	847			###	###	60.5
1997-Feb-07 Fri	###	845	###	845			###	###	60.4
1997-Feb-06 Thu	###	###	825	828	1,949	###	63.9	63.9	59.1
1997-Feb-05 Wed	###	###	###	###	56,625	0	###	###	0.0
1997-Feb-04 Tue	820	820	###	###	221	###	###	###	0.0
1997-Feb-03 Mon	821	821	820	820			###	###	###
1997-Jan-31 Fri	825	###	820	820	81	###	24.1	24.1	###
1997-Jan-30 Thu	###	###	828	828	1,787	###	###	###	59.1
1997-Jan-29 Wed	825	827	824	827	672	###	###	###	###
1997-Jan-28 Tue	821	825	820	825			###	###	58.9
1997-Jan-24 Fri	###	###	825	825			###	###	58.9
1997-Jan-23 Thu	###	###	828	###	280	115,920	24.0	24.0	0.0
1997-Jan-22 Wed	840	840	###	###			30.3	30.3	0.0
1997-Jan-21 Tue	845	845	845	845			76.8	76.8	60.4
1997-Jan-20 Mon	845	845	###	845			###	###	60.4
1997-Jan-17 Fri	844	845	844	845			68.0	68.0	60.4
1997-Jan-16 Thu	###	842	###	842			###	###	60.1
1997-Jan-15 Wed	829.942	###	825	###			###	###	0.0
1997-Jan-14 Tue	828	###	828	829	184	76,176	75.8	75.8	59.2
1997-Jan-13 Mon	840	840	825	825			12.9	12.9	58.9
1997-Jan-10 Fri	825	###	825	###	650	268,125	75.5	75.5	0.0
1997-Jan-09 Thu	###	###	820	825			23.0	23.0	58.9
1997-Jan-08 Wed	844	846	840	845			###	###	60.4
1997-Jan-07 Tue	###	###	843	845	270	###	23.0	23.0	60.4
1997-Jan-06 Mon	###	###	###	###			31.5	31.5	0.0
1997-Jan-03 Fri	###	###	###	###	6	0	76.6	76.6	0.0
1997-Jan-02 Thu	###	###	###	###	242	0	###	###	0.0
1996-Dec-31 Tue	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-24 Tue	855	###	855	855	327	###	67.6	67.6	###
1996-Dec-23 Mon	850	855	850	855			72.2	72.2	###
1996-Dec-20 Fri	850	850	850	850	529	449,650	###	###	60.7
1996-Dec-19 Thu	###	###	855	855			###	###	###
1996-Dec-18 Wed	###	###	###	###	375	0	###	###	0.0
1996-Dec-17 Tue	870	870	###	###	1,059	###	###	###	0.0
1996-Dec-16 Mon	###	875	###	870			###	###	62.1
1996-Dec-13 Fri	870	870	###	870	472	205,320	###	###	62.1
1996-Dec-12 Thu	870	875	870	875			###	###	62.5
1996-Dec-11 Wed	###	###	880	880			###	###	62.9
1996-Dec-10 Tue	875	880	872	880	287	###	###	###	62.9
1996-Dec-09 Mon	875	875	870	870	76	###	###	###	62.1
1996-Dec-06 Fri	###	###	879	879			###	###	62.8
1996-Dec-05 Thu	###	###	###	###			25.9	25.9	0.0
1996-Dec-04 Wed	###	###	###	###			74.6	74.6	0.0
1996-Dec-03 Tue	893.2	###	893.2	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	154	0	###	###	0.0
1996-Nov-29 Fri	###	###	###	###			63.0	63.0	0.0
1996-Nov-28 Thu	###	###	###	###	525	0	73.3	73.3	0.0
1996-Nov-27 Wed	###	###	###	###	1,051	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	381	0	###	###	0.0
1996-Nov-25 Mon	###	###	###	###			75.2	75.2	0.0
1996-Nov-22 Fri	###	###	###	###			32.5	32.5	0.0
1996-Nov-21 Thu	###	892.2	###	###			###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###	323	0	32.8	32.8	0.0
1996-Nov-18 Mon	###	###	###	###	447	0	###	###	0.0
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	###	###	122	0	###	###	0.0
1996-Nov-12 Tue	###	###	###	###	152	0	30.2	30.2	0.0
1996-Nov-11 Mon	###	###	###	###	50	0	24.0	24.0	0.0
1996-Nov-07 Thu	885	###	885	###			82.5	82.5	0.0
1996-Nov-06 Wed	875	881	875	881			###	###	62.9
1996-Nov-05 Tue	880	880	875	875	54	47,385	16.5	16.5	62.5
1996-Nov-04 Mon	880	883	880	880			63.9	63.9	62.9
1996-Nov-01 Fri	875	881	875	875	1,078	946,484	71.5	71.5	62.5
1996-Oct-31 Thu	###	875	###	875			78.2	78.2	62.5
1996-Oct-30 Wed	870	870	###	###			###	###	0.0
1996-Oct-29 Tue	###	870	###	870	142	61,770	###	###	62.1
1996-Oct-28 Mon	880	880	###	870	72	31,680	###	###	62.1
1996-Oct-25 Fri	878	879	870	870			###	###	62.1
1996-Oct-24 Thu	875	883	875	880			65.1	65.1	62.9
1996-Oct-23 Wed	876	880	876	880			###	###	62.9
1996-Oct-22 Tue	880	881	880	880			75.1	75.1	62.9
1996-Oct-21 Mon	870	885	870	880			###	###	62.9
1996-Oct-18 Fri	880	880	###	###			###	###	0.0
1996-Oct-17 Thu	885	886	880	885			70.5	70.5	63.2
1996-Oct-16 Wed	889.555	###	885	###			75.9	75.9	0.0
1996-Oct-15 Tue	###	###	880	885			17.9	17.9	63.2
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	870	###	870	###			###	###	0.0
1996-Oct-10 Thu	855	870	855	870			81.6	81.6	62.1
1996-Oct-09 Wed	855	###	851	###			81.1	81.1	0.0
1996-Oct-08 Tue	840	855	840	850			82.6	82.6	60.7
1996-Oct-07 Mon	820	###	820	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			87.1	87.1	0.0
1996-Oct-03 Thu	845	845	###	###			###	###	0.0
1996-Oct-02 Wed	850	870	840	842			###	###	60.1
1996-Oct-01 Tue	###	###	###	###			89.7	89.7	0.0
1996-Sep-30 Mon	###	###	###	###			76.6	76.6	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	785			76.0	76.0	###
1996-Sep-25 Wed	###	776	###	776			78.0	78.0	55.4
1996-Sep-24 Tue	###	770	###	###			75.4	75.4	0.0
1996-Sep-23 Mon	765.5	770	###	###			35.9	35.9	0.0
1996-Sep-20 Fri	###	765.5	###	765.5			###	###	54.7
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	759.47	775	759.47	###			###	###	0.0
1996-Sep-17 Tue	755	###	###	###			###	###	0.0
1996-Sep-16 Mon	755	755	753	755			75.2	75.2	53.9
1996-Sep-13 Fri	750	750	750	750			###	###	###
1996-Sep-12 Thu	750	###	750	755			###	###	53.9
1996-Sep-11 Wed	###	750	748	750			72.2	72.2	###
1996-Sep-10 Tue	750	752	###	###			###	###	0.0
1996-Sep-09 Mon	742	749	742	749			82.1	82.1	53.5
1996-Sep-06 Fri	###	740.25	###	740			###	###	52.9
1996-Sep-05 Thu	###	741	###	###			71.1	71.1	0.0
1996-Sep-04 Wed	###	740	###	740			77.7	77.7	52.9
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###	0				0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			###	###	0.0
1996-Aug-28 Wed	734.986	737.51	734.986	###			67.4	67.4	0.0
1996-Aug-27 Tue	740	742	###	###			###	###	0.0
1996-Aug-26 Mon	749.75	749.75	745	745			###	###	53.2
1996-Aug-23 Fri	###	###	747	750			###	###	###
1996-Aug-22 Thu	753	755	753	754.5			76.7	76.7	53.9
1996-Aug-21 Wed	745	754	745	754			74.5	74.5	53.9
1996-Aug-20 Tue	755	755	750	750			22.5	22.5	###
1996-Aug-19 Mon	742	750	742	750			###	###	###
1996-Aug-16 Fri	740.5	747	740	742.5			66.9	66.9	53.0
1996-Aug-15 Thu	731.75	740	731.75	740			81.6	81.6	52.9
1996-Aug-14 Wed	724	###	724	###			###	###	0.0
1996-Aug-13 Tue	###	724	###	724			81.6	81.6	51.7
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	685	###	685	###			###	###	0.0
1996-Aug-06 Tue	683	683	680	683			###	###	48.8
1996-Aug-05 Mon	###	###	685	685			15.3	15.3	48.9
1996-Aug-02 Fri	###	###	686	686			15.4	15.4	49.0
1996-Aug-01 Thu	###	###	###	###			72.2	72.2	0.0
1996-Jul-31 Wed	688.485	###	688.485	###			62.2	62.2	0.0
1996-Jul-30 Tue	680	685	680	685			###	###	48.9
1996-Jul-29 Mon	667.647	680	###	680			###	###	###
1996-Jul-26 Fri	###	665.5	###	665.5			85.0	85.0	47.5
1996-Jul-25 Thu	650	655	650	655			85.5	85.5	46.8
1996-Jul-24 Wed	645	650	644	650			###	###	46.4
1996-Jul-23 Tue	640	642	640	642			###	###	45.9
1996-Jul-22 Mon	641	641	640	640			27.1	27.1	45.7
1996-Jul-19 Fri	###	642	###	640			65.0	65.0	45.7
1996-Jul-18 Thu	###	###	###	###			70.0	70.0	0.0
1996-Jul-17 Wed	###	###	629	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			39.5	39.5	0.0
1996-Jul-15 Mon	637.5	640	637.5	###			86.7	86.7	0.0
1996-Jul-12 Fri	###	640	###	637.5			83.5	83.5	45.5
1996-Jul-11 Thu	###	640	###	639.5			81.3	81.3	45.7
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	636.5	###	###			###	###	0.0
1996-Jul-08 Mon	642	642	642	642	0				45.9
1996-Jul-05 Fri	642	642	640	642			74.2	74.2	45.9
1996-Jul-04 Thu	###	642	###	640			###	###	45.7
1996-Jul-03 Wed	###	620	###	620			###	###	44.3
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###			71.7	71.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 17:44:00 thru 2024-04-24 17:44:02 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000