(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 9

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 26-Feb-25 02:00:42 AM AEDT}

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

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 9...

TOC Company Info for TEL Limits

Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code	TEL
Listing Name	TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector	Telecommunication Services
ISIN Name	TELECOM CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZTELE0001S4

Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for TEL .. Thursday 7th August 2014

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	8.5	77,368,940	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TEL Bottom

End of day Prices (full format),

19200 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2014-Aug-07 Thu	2.59	###	2.585	###			###	###	0.0
2014-Aug-06 Wed	2.58	###	2.57	2.58	1,287,855	###	###	###	0.2
2014-Aug-05 Tue	###	###	2.58	###	1,252,927	1,616,275	79.1	79.1	0.0
2014-Aug-04 Mon	2.58	###	2.56	###	881,770	###	###	###	0.0
2014-Aug-01 Fri	2.57	###	2.57	###			###	###	0.0
2014-Jul-31 Thu	2.55	###	2.55	###			###	###	0.0
2014-Jul-30 Wed	2.57	2.575	2.51	2.54	3,599,176	###	###	###	###
2014-Jul-29 Tue	###	###	2.57	2.57	2,357,947	###	###	###	###
2014-Jul-28 Mon	###	2.685	###	###	1,423,755	###	24.4	24.4	0.0
2014-Jul-25 Fri	###	2.7	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	2.7	###	###	1,719,523	2,321,356	###	###	0.0
2014-Jul-23 Wed	###	###	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###			73.8	73.8	0.0
2014-Jul-18 Fri	2.57	###	###	###	1,200,827	0	86.0	86.0	0.0
2014-Jul-17 Thu	2.58	###	2.57	###	1,664,379	2,138,727	###	###	0.0
2014-Jul-16 Wed	2.57	###	2.55	###	1,191,187	###	###	###	0.0
2014-Jul-15 Tue	2.59	2.59	2.54	2.57	753,286	1,932,178	###	###	###
2014-Jul-14 Mon	2.57	###	2.56	2.58			76.2	76.2	0.2
2014-Jul-11 Fri	2.52	2.56	2.52	2.54			74.2	74.2	###
2014-Jul-10 Thu	2.51	2.53	2.5	2.52	1,784,088	4,486,981	73.4	73.4	###
2014-Jul-09 Wed	2.49	2.51	2.48	2.5	5,008,573	12,496,389	78.4	78.4	0.2
2014-Jul-08 Tue	2.49	2.53	2.49	2.52			###	###	###
2014-Jul-07 Mon	2.5	2.5	2.49	2.49	520,050	1,297,524	32.1	32.1	0.2
2014-Jul-04 Fri	2.52	2.52	2.5	2.51	2,467,478	###	###	###	###
2014-Jul-03 Thu	2.5	2.53	2.48	2.51	1,661,520	###	###	###	###
2014-Jul-02 Wed	2.51	2.52	2.46	2.49	1,428,345	3,556,579	23.1	23.1	0.2
2014-Jul-01 Tue	2.51	###	2.48	2.5			###	###	0.2
2014-Jun-30 Mon	2.54	2.545	2.47	2.47	1,194,549	###	###	###	###
2014-Jun-27 Fri	2.52	2.54	2.51	2.54			###	###	###
2014-Jun-26 Thu	2.5	2.53	2.49	2.53	893,945	###	73.5	73.5	###
2014-Jun-25 Wed	2.45	2.5	2.445	2.49	1,450,557	###	###	###	0.2
2014-Jun-24 Tue	2.47	2.47	2.46	2.46			###	###	0.2
2014-Jun-23 Mon	2.49	2.49	2.46	2.47			25.5	25.5	###
2014-Jun-20 Fri	2.48	2.5	2.47	2.48	2,025,784	5,034,073	###	###	0.2
2014-Jun-19 Thu	2.51	2.53	2.48	2.49	1,849,726	###	22.6	22.6	0.2
2014-Jun-18 Wed	2.53	2.54	2.51	2.51			###	###	###
2014-Jun-17 Tue	2.52	2.56	2.51	2.54			###	###	###
2014-Jun-16 Mon	2.49	2.52	2.49	2.52	821,541	###	80.7	80.7	###
2014-Jun-13 Fri	2.49	2.5	2.48	2.49	1,608,555	###	72.5	72.5	0.2
2014-Jun-12 Thu	2.46	2.51	2.455	2.5	1,166,283	###	###	###	0.2
2014-Jun-11 Wed	2.43	2.45	2.43	2.43			###	###	###
2014-Jun-10 Tue	2.46	2.46	2.42	2.44	1,067,241	###	###	###	0.2
2014-Jun-06 Fri	2.48	2.48	2.45	2.45			###	###	0.2
2014-Jun-05 Thu	2.49	2.51	2.48	2.49			###	###	0.2
2014-Jun-04 Wed	2.49	2.49	2.47	2.48	3,280,784	8,136,344	34.7	34.7	0.2
2014-Jun-03 Tue	2.45	2.5	2.45	2.47			###	###	###
2014-Jun-02 Mon	2.45	2.47	###	2.46	830,822	###	74.7	74.7	0.2
2014-May-30 Fri	2.52	2.52	2.44	2.45			11.5	11.5	0.2
2014-May-29 Thu	2.51	2.51	2.48	2.49	1,851,528	###	22.1	22.1	0.2
2014-May-28 Wed	2.47	2.52	2.47	2.51	1,162,456	2,900,327	83.4	83.4	###
2014-May-27 Tue	2.47	2.47	2.44	2.45	1,048,528	###	###	###	0.2
2014-May-26 Mon	2.49	2.52	2.46	2.47	932,578	###	21.7	21.7	###
2014-May-23 Fri	2.5	2.5	2.47	2.48			###	###	0.2
2014-May-22 Thu	2.48	2.51	2.47	2.5	1,713,245	4,265,980	###	###	0.2
2014-May-21 Wed	2.49	2.49	2.455	2.47			###	###	###
2014-May-20 Tue	2.52	2.53	2.48	2.51			###	###	###
2014-May-19 Mon	2.53	2.54	2.51	2.52			###	###	###
2014-May-16 Fri	2.51	2.53	2.5	2.5			###	###	0.2
2014-May-15 Thu	2.49	2.525	2.49	2.51	1,634,357	4,098,150	77.9	77.9	###
2014-May-14 Wed	2.47	2.49	2.47	2.48			73.1	73.1	0.2
2014-May-13 Tue	2.44	2.49	2.44	2.47	1,623,581	4,002,127	83.0	83.0	###
2014-May-12 Mon	2.46	2.46	2.42	2.43	4,161,084	10,153,044	25.4	25.4	###
2014-May-09 Fri	2.43	2.45	###	2.44	1,613,943	1,977,080	77.5	77.5	0.2
2014-May-08 Thu	2.48	2.49	2.43	2.43			14.9	14.9	###
2014-May-07 Wed	2.47	2.5	2.47	2.48			77.0	77.0	0.2
2014-May-06 Tue	2.47	2.5	2.45	2.49			###	###	0.2
2014-May-05 Mon	2.5	2.51	2.48	2.49			###	###	0.2
2014-May-02 Fri	2.52	2.52	2.49	2.49	2,493,986	###	###	###	0.2
2014-May-01 Thu	2.57	2.58	2.51	2.52			###	###	###
2014-Apr-30 Wed	2.53	2.56	2.53	2.55			###	###	0.2
2014-Apr-29 Tue	2.48	2.52	2.48	2.5	1,950,946	###	###	###	0.2
2014-Apr-28 Mon	2.43	2.47	2.43	2.46	1,344,544	###	###	###	0.2
2014-Apr-24 Thu	2.43	2.46	2.42	2.43			###	###	###
2014-Apr-23 Wed	2.43	2.45	2.42	2.44	1,400,387	3,409,942	73.6	73.6	0.2
2014-Apr-22 Tue	2.42	2.42	###	2.41			30.5	30.5	0.2
2014-Apr-17 Thu	2.43	2.44	2.4	2.42	9,741,376	23,574,129	25.1	25.1	0.2
2014-Apr-16 Wed	2.47	2.47	2.42	2.43			16.4	16.4	###
2014-Apr-15 Tue	2.44	2.46	2.43	2.45	2,832,048	6,924,357	###	###	0.2
2014-Apr-14 Mon	2.42	2.45	2.4	2.44			###	###	0.2
2014-Apr-11 Fri	2.4	2.44	2.4	2.4			###	###	###
2014-Apr-10 Thu	2.43	###	2.4	2.42			###	###	0.2
2014-Apr-09 Wed	###	2.41	###	###	2,021,642	2,436,078	76.0	76.0	0.0
2014-Apr-08 Tue	###	###	2.325	###	1,151,050	###	30.4	30.4	0.0
2014-Apr-07 Mon	###	###	###	###	1,901,323	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	2.28	###	2.28	2.29	920,059	###	77.6	77.6	###
2014-Apr-01 Tue	2.28	###	2.26	2.26	1,409,781	1,593,052	###	###	###
2014-Mar-31 Mon	2.28	###	2.27	2.29	1,136,985	1,290,477	###	###	###
2014-Mar-28 Fri	2.26	###	2.26	2.27	1,263,444	###	71.6	71.6	0.2
2014-Mar-27 Thu	2.26	2.27	2.25	2.27	614,688	###	###	###	0.2
2014-Mar-26 Wed	2.23	2.26	2.23	2.23	2,008,870	###	72.3	72.3	###
2014-Mar-25 Tue	2.23	2.245	2.225	2.24	1,394,842	3,117,471	76.0	76.0	###
2014-Mar-24 Mon	2.25	###	2.23	2.26			###	###	###
2014-Mar-21 Fri	2.26	2.26	2.225	2.25	1,676,841	###	26.9	26.9	###
2014-Mar-20 Thu	2.25	2.27	2.23	2.25			79.9	79.9	###
2014-Mar-19 Wed	###	###	2.27	2.28	1,536,559	###	###	###	0.2
2014-Mar-18 Tue	2.26	###	2.26	###			85.8	85.8	0.0
2014-Mar-17 Mon	2.24	2.28	2.22	2.25	2,506,757	###	###	###	###
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###	2,137,952	0	###	###	0.0
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	2.27	2.27	1,735,688	###	24.2	24.2	0.2
2014-Mar-10 Mon	###	###	2.29	###	1,063,950	1,218,222	73.5	73.5	0.0
2014-Mar-07 Fri	###	###	2.28	###			68.0	68.0	0.0
2014-Mar-06 Thu	###	###	2.27	2.28			###	###	0.2
2014-Mar-05 Wed	###	###	###	###	2,045,454	0	###	###	0.0
2014-Mar-04 Tue	###	###	###	###	1,715,778	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	###	###	###			87.1	87.1	0.0
2014-Feb-27 Thu	2.25	###	2.24	2.29			86.4	86.4	###
2014-Feb-26 Wed	2.21	2.24	2.2	2.23			###	###	###
2014-Feb-25 Tue	2.24	2.24	###	2.2			###	###	0.2
2014-Feb-24 Mon	2.21	2.27	2.185	2.26			86.2	86.2	###
2014-Feb-21 Fri	2.2	2.21	###	2.2	1,745,820	###	70.2	70.2	0.2
2014-Feb-20 Thu	2.22	2.255	2.21	2.23			###	###	###
2014-Feb-19 Wed	2.21	2.25	2.2	2.24			###	###	###
2014-Feb-18 Tue	2.22	2.23	2.185	2.2			28.1	28.1	0.2
2014-Feb-17 Mon	2.28	2.28	###	2.24			###	###	###
2014-Feb-14 Fri	2.26	2.29	2.25	2.27	1,223,849	###	###	###	0.2
2014-Feb-13 Thu	2.22	2.26	###	2.26	3,291,086	3,718,927	###	###	###
2014-Feb-12 Wed	###	2.22	2.185	2.21			###	###	0.2
2014-Feb-11 Tue	2.2	2.21	###	2.2	2,143,249	###	67.9	67.9	0.2
2014-Feb-10 Mon	###	2.21	2.125	2.2	2,674,223	5,796,378	###	###	0.2
2014-Feb-07 Fri	###	2.155	###	###	1,029,647	1,109,444	67.2	67.2	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###	2,554,573	0	77.5	77.5	0.0
2014-Feb-04 Tue	###	2.185	###	###			33.4	33.4	0.0
2014-Feb-03 Mon	###	###	###	###	1,003,346	0	###	###	0.0
2014-Jan-31 Fri	###	###	###	###	1,280,156	0	###	###	0.0
2014-Jan-30 Thu	2.2	2.21	###	###	1,070,672	###	24.1	24.1	0.0
2014-Jan-29 Wed	2.23	2.24	2.2	2.22	762,875	1,693,582	###	###	0.2
2014-Jan-28 Tue	2.24	###	2.22	2.23			###	###	###
2014-Jan-24 Fri	2.25	2.27	2.24	2.25			71.3	71.3	###
2014-Jan-23 Thu	2.25	2.28	2.24	2.24			###	###	###
2014-Jan-22 Wed	2.24	2.26	2.23	2.25			###	###	###
2014-Jan-21 Tue	2.25	2.26	2.23	2.24	985,147	2,211,655	22.7	22.7	###
2014-Jan-20 Mon	2.23	2.25	2.22	2.23	1,589,426	###	###	###	###
2014-Jan-17 Fri	###	###	2.22	2.23			7.5	7.5	###
2014-Jan-16 Thu	2.22	###	2.2	2.29			88.2	88.2	###
2014-Jan-15 Wed	###	2.25	###	2.21	2,239,026	###	76.7	76.7	0.2
2014-Jan-14 Tue	###	2.185	###	###			89.4	89.4	0.0
2014-Jan-13 Mon	###	###	###	###	594,553	0	###	###	0.0
2014-Jan-10 Fri	###	2.155	2.125	###			71.9	71.9	0.0
2014-Jan-09 Thu	###	2.155	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###	1,060,387	0	23.4	23.4	0.0
2014-Jan-07 Tue	###	###	###	###	1,103,989	0	72.6	72.6	0.0
2014-Jan-06 Mon	###	###	###	###	986,751	0	###	###	0.0
2014-Jan-03 Fri	###	###	###	###	814,248	0	###	###	0.0
2014-Jan-02 Thu	###	2.2	###	###	376,356	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	486,726	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###			###	###	0.0
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###	3,103,224	0	66.8	66.8	0.0
2013-Dec-19 Thu	###	###	###	###			72.9	72.9	0.0
2013-Dec-18 Wed	###	###	###	###	612,720	0	77.0	77.0	0.0
2013-Dec-17 Tue	###	2.175	###	###			27.7	27.7	0.0
2013-Dec-16 Mon	###	###	###	###			87.0	87.0	0.0
2013-Dec-13 Fri	###	###	###	###	1,200,744	0	###	###	0.0
2013-Dec-12 Thu	###	2.145	###	###	1,390,052	###	82.6	82.6	0.0
2013-Dec-11 Wed	###	###	###	###	1,090,279	0	###	###	0.0
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	###	1,061,327	0	###	###	0.0
2013-Dec-06 Fri	###	2.075	###	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	###			87.6	87.6	0.0
2013-Dec-04 Wed	###	###	###	###	1,062,476	0	###	###	0.0
2013-Dec-03 Tue	###	###	###	###			75.5	75.5	0.0
2013-Dec-02 Mon	###	###	###	###			81.7	81.7	0.0
2013-Nov-29 Fri	###	###	###	###	895,475	0	23.0	23.0	0.0
2013-Nov-28 Thu	###	###	###	###	1,084,923	0	###	###	0.0
2013-Nov-27 Wed	###	###	###	###	1,650,579	0	###	###	0.0
2013-Nov-26 Tue	###	###	###	###	1,202,876	0	###	###	0.0
2013-Nov-25 Mon	###	###	2.045	###			78.1	78.1	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###	1,420,585	0	###	###	0.0
2013-Nov-20 Wed	###	###	###	###			88.4	88.4	0.0
2013-Nov-19 Tue	###	###	###	2	2,273,273	0	###	###	0.1
2013-Nov-18 Mon	###	2.055	###	###			83.0	83.0	0.0
2013-Nov-15 Fri	###	###	###	###			19.7	19.7	0.0
2013-Nov-14 Thu	###	###	###	###	2,030,584	0	67.3	67.3	0.0
2013-Nov-13 Wed	###	###	###	###	2,030,081	0	32.8	32.8	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			27.1	27.1	0.0
2013-Nov-08 Fri	###	###	###	###	1,693,154	0	87.7	87.7	0.0
2013-Nov-07 Thu	###	###	###	###	794,227	0	24.2	24.2	0.0
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			38.1	38.1	0.0
2013-Nov-01 Fri	###	2.075	###	###			###	###	0.0
2013-Oct-31 Thu	###	###	###	###	3,290,054	0	###	###	0.0
2013-Oct-30 Wed	###	###	###	###	4,749,554	0	83.6	83.6	0.0
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	2	###	1,197,250	1,197,250	###	###	0.0
2013-Oct-24 Thu	###	###	###	###	5,291,875	0	27.0	27.0	0.0
2013-Oct-23 Wed	1.985	###	###	###			###	###	0.0
2013-Oct-22 Tue	2	###	1.985	###	2,721,979	###	###	###	0.0
2013-Oct-21 Mon	2	###	2	###	1,595,627	1,595,627	###	###	0.0
2013-Oct-18 Fri	###	###	###	###			65.1	65.1	0.0
2013-Oct-17 Thu	###	###	###	###			67.9	67.9	0.0
2013-Oct-16 Wed	###	###	2	###	2,010,622	2,010,622	###	###	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	###	###	###	###	926,528	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	743,181	0	###	###	0.0
2013-Oct-10 Thu	###	###	###	2	787,789	0	###	###	0.1
2013-Oct-09 Wed	###	###	2	2	2,442,846	2,442,846	###	###	0.1
2013-Oct-08 Tue	###	###	###	###			82.0	82.0	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###	669,328	0	19.0	19.0	0.0
2013-Oct-03 Thu	###	###	###	###	1,782,589	0	###	###	0.0
2013-Oct-02 Wed	###	###	###	###			81.6	81.6	0.0
2013-Oct-01 Tue	###	###	###	###	2,457,524	0	###	###	0.0
2013-Sep-30 Mon	###	2.075	###	###	1,690,373	###	###	###	0.0
2013-Sep-27 Fri	###	###	###	###			78.1	78.1	0.0
2013-Sep-26 Thu	###	###	###	###	2,952,879	0	75.9	75.9	0.0
2013-Sep-25 Wed	2	###	###	###	1,316,440	0	###	###	0.0
2013-Sep-24 Tue	2	###	###	###			###	###	0.0
2013-Sep-23 Mon	###	###	###	###			81.1	81.1	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	###	###	###			76.7	76.7	0.0
2013-Sep-18 Wed	2	###	1.985	2			###	###	0.1
2013-Sep-17 Tue	###	###	###	2			80.9	80.9	0.1
2013-Sep-16 Mon	###	1.975	###	###			79.6	79.6	0.0
2013-Sep-13 Fri	###	2	###	1.985			77.7	77.7	###
2013-Sep-12 Thu	###	1.975	###	###			79.3	79.3	0.0
2013-Sep-11 Wed	###	1.945	###	###			70.7	70.7	0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	###	1.925	###	###	4,116,247	3,961,887	26.6	26.6	0.0
2013-Sep-06 Fri	1.925	###	###	###	3,408,354	0	###	###	0.0
2013-Sep-05 Thu	###	###	###	###			74.7	74.7	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	1.955	###	###	1.955	2,730,121	0	68.5	68.5	###
2013-Sep-02 Mon	###	###	1.945	###			###	###	0.0
2013-Aug-30 Fri	###	1.985	###	###	1,709,071	1,696,252	69.4	69.4	0.0
2013-Aug-29 Thu	###	###	###	###			80.4	80.4	0.0
2013-Aug-28 Wed	###	###	###	###			24.7	24.7	0.0
2013-Aug-27 Tue	###	###	###	###	1,047,751	0	###	###	0.0
2013-Aug-26 Mon	###	###	1.945	###	2,859,275	2,780,644	31.3	31.3	0.0
2013-Aug-23 Fri	###	###	1.925	1.945			###	###	0.1
2013-Aug-22 Thu	###	###	###	###	3,959,688	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	###	2,619,852	0	###	###	0.0
2013-Aug-20 Tue	###	###	1.975	###			85.9	85.9	0.0
2013-Aug-19 Mon	1.975	###	1.975	###			76.5	76.5	0.0
2013-Aug-16 Fri	2	###	1.975	1.975			18.7	18.7	###
2013-Aug-15 Thu	2	###	1.985	###	1,121,670	1,113,257	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	2,742,523	0	###	###	0.0
2013-Aug-13 Tue	###	###	1.985	###			###	###	0.0
2013-Aug-12 Mon	2	###	###	###	1,825,352	0	22.5	22.5	0.0
2013-Aug-09 Fri	###	###	###	###	976,020	0	73.6	73.6	0.0
2013-Aug-08 Thu	###	###	###	###	2,010,742	0	75.0	75.0	0.0
2013-Aug-07 Wed	###	###	###	2	2,696,157	0	36.0	36.0	0.1
2013-Aug-06 Tue	###	###	2	2			30.0	30.0	0.1
2013-Aug-05 Mon	###	###	2	2			19.5	19.5	0.1
2013-Aug-02 Fri	###	###	###	###	2,039,550	0	###	###	0.0
2013-Aug-01 Thu	###	###	###	###	1,419,989	0	30.6	30.6	0.0
2013-Jul-31 Wed	###	2	1.982	###			###	###	0.0
2013-Jul-30 Tue	1.975	###	1.972	1.985	1,594,953	1,572,623	74.4	74.4	###
2013-Jul-29 Mon	###	###	###	2	1,210,152	0	25.0	25.0	0.1
2013-Jul-26 Fri	###	###	2	###	1,355,252	1,355,252	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###			76.5	76.5	0.0
2013-Jul-23 Tue	###	###	2	###			75.6	75.6	0.0
2013-Jul-22 Mon	2	###	###	###	1,138,920	0	77.9	77.9	0.0
2013-Jul-19 Fri	###	2	###	1.975			###	###	###
2013-Jul-18 Thu	1.975	2	###	1.985			###	###	###
2013-Jul-17 Wed	###	###	1.955	###	1,176,679	###	###	###	0.0
2013-Jul-16 Tue	###	###	2	2	1,456,559	1,456,559	###	###	0.1
2013-Jul-15 Mon	1.975	###	1.955	###	1,758,882	###	###	###	0.0
2013-Jul-12 Fri	###	###	###	1.945	1,484,275	0	30.6	30.6	0.1
2013-Jul-11 Thu	###	1.975	1.925	1.925			###	###	0.1
2013-Jul-10 Wed	###	###	1.955	###	1,799,059	1,758,580	78.2	78.2	0.0
2013-Jul-09 Tue	###	###	###	###			74.9	74.9	0.0
2013-Jul-08 Mon	###	###	###	1.945			75.1	75.1	0.1
2013-Jul-05 Fri	1.955	###	###	###	2,094,282	0	20.6	20.6	0.0
2013-Jul-04 Thu	###	1.925	###	###	1,140,778	###	###	###	0.0
2013-Jul-03 Wed	###	###	1.875	###	1,818,745	1,705,073	81.3	81.3	0.0
2013-Jul-02 Tue	###	###	###	###			61.8	61.8	0.0
2013-Jul-01 Mon	###	###	1.855	###			###	###	0.0
2013-Jun-28 Fri	1.945	1.955	1.89	###	1,727,354	###	16.2	16.2	0.0
2013-Jun-27 Thu	###	1.955	###	###			###	###	0.0
2013-Jun-26 Wed	1.88	###	1.87	###	2,827,478	###	78.7	78.7	0.0
2013-Jun-25 Tue	1.86	1.885	1.855	1.855			37.4	37.4	0.1
2013-Jun-24 Mon	1.89	###	1.87	1.88			41.3	41.3	0.1
2013-Jun-21 Fri	###	###	1.89	###	4,102,587	3,876,944	###	###	0.0
2013-Jun-20 Thu	###	###	1.885	###			87.3	87.3	0.0
2013-Jun-19 Wed	###	###	1.87	1.88	3,461,525	3,236,525	###	###	0.1
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	###	###	1.87	1.89			###	###	###
2013-Jun-14 Fri	1.85	1.875	1.845	1.875	1,711,750	3,183,855	###	###	###
2013-Jun-13 Thu	1.83	1.84	1.8	1.8	4,107,957	7,476,481	25.6	25.6	0.1
2013-Jun-12 Wed	1.86	1.885	1.85	1.85	4,493,620	###	30.7	30.7	0.1
2013-Jun-11 Tue	###	###	1.87	1.88	2,275,641	2,127,724	###	###	0.1
2013-Jun-07 Fri	###	###	###	1.88	1,881,256	0	###	###	0.1
2013-Jun-06 Thu	###	###	###	###	2,974,751	0	76.6	76.6	0.0
2013-Jun-05 Wed	###	1.945	1.89	###	3,416,246	6,550,651	###	###	0.0
2013-Jun-04 Tue	###	###	1.86	1.88			19.9	19.9	0.1
2013-Jun-03 Mon	###	###	1.89	###	1,975,749	1,867,082	75.2	75.2	0.0
2013-May-31 Fri	###	###	1.925	1.925	3,334,150	###	###	###	0.1
2013-May-30 Thu	###	1.925	1.89	###			75.6	75.6	0.0
2013-May-29 Wed	###	###	1.89	###	1,719,177	1,624,622	21.7	21.7	0.0
2013-May-28 Tue	###	1.945	###	###			###	###	0.0
2013-May-27 Mon	1.925	###	###	###	1,985,321	0	35.0	35.0	0.0
2013-May-24 Fri	###	###	###	###	3,847,976	0	###	###	0.0
2013-May-23 Thu	###	###	###	1.975	3,478,744	0	45.6	45.6	###
2013-May-22 Wed	###	###	###	###	6,492,924	0	###	###	0.0
2013-May-21 Tue	###	2.045	###	###			###	###	0.0
2013-May-20 Mon	1.985	###	1.975	###	4,111,721	4,060,324	84.7	84.7	0.0
2013-May-17 Fri	###	###	###	###	5,416,324	0	###	###	0.0
2013-May-16 Thu	###	###	###	###			87.2	87.2	0.0
2013-May-15 Wed	###	###	###	###	3,896,425	0	32.6	32.6	0.0
2013-May-14 Tue	2.26	2.28	###	2.21			###	###	0.2
2013-May-13 Mon	2.23	2.26	2.22	2.26			###	###	###
2013-May-10 Fri	2.23	2.25	2.22	2.22			###	###	0.2
2013-May-09 Thu	2.22	2.23	2.21	2.22	3,587,778	###	###	###	0.2
2013-May-08 Wed	2.22	2.22	###	###			17.7	17.7	0.0
2013-May-07 Tue	2.23	2.25	2.21	2.22			27.4	27.4	0.2
2013-May-06 Mon	2.2	2.24	###	2.23	3,515,946	3,937,859	82.2	82.2	###
2013-May-03 Fri	###	###	###	###	3,203,451	0	###	###	0.0
2013-May-02 Thu	###	###	###	###	5,088,124	0	###	###	0.0
2013-May-01 Wed	###	###	###	###	2,541,858	0	75.7	75.7	0.0
2013-Apr-30 Tue	###	###	###	###			27.7	27.7	0.0
2013-Apr-29 Mon	###	###	###	###	3,047,320	0	###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	###	###	2,717,454	0	63.9	63.9	0.0
2013-Apr-23 Tue	###	###	###	###	10,668,128	0	###	###	0.0
2013-Apr-22 Mon	###	###	###	###	8,493,643	0	###	###	0.0
2013-Apr-19 Fri	###	###	###	###	7,811,351	0	77.6	77.6	0.0
2013-Apr-18 Thu	###	###	###	###	8,244,049	0	###	###	0.0
2013-Apr-17 Wed	2	###	###	###	4,671,375	0	32.5	32.5	0.0
2013-Apr-16 Tue	1.975	###	###	###			83.8	83.8	0.0
2013-Apr-15 Mon	1.985	###	###	###	2,726,523	0	83.6	83.6	0.0
2013-Apr-12 Fri	1.975	###	1.975	1.985			###	###	###
2013-Apr-11 Thu	###	###	###	1.975			###	###	###
2013-Apr-10 Wed	###	###	1.985	###	5,664,875	5,622,388	73.8	73.8	0.0
2013-Apr-09 Tue	###	###	1.945	###			73.6	73.6	0.0
2013-Apr-08 Mon	###	1.955	1.925	###	3,852,722	7,474,280	###	###	0.0
2013-Apr-05 Fri	###	###	1.925	###	6,626,877	###	###	###	0.0
2013-Apr-04 Thu	###	###	###	1.985			87.5	87.5	###
2013-Apr-03 Wed	###	###	###	###	7,567,550	0	90.1	90.1	0.0
2013-Apr-02 Tue	1.86	###	1.86	###			90.3	90.3	0.0
2013-Mar-28 Thu	1.86	1.875	1.84	1.84	4,403,973	8,180,379	###	###	###
2013-Mar-27 Wed	1.79	1.855	1.79	1.845	6,071,920	11,066,074	91.6	91.6	###
2013-Mar-26 Tue	###	1.78	1.76	1.77			###	###	###
2013-Mar-25 Mon	1.785	1.8	1.76	1.76	1,713,849	3,050,651	###	###	0.1
2013-Mar-22 Fri	###	###	1.76	1.79			82.2	82.2	0.1
2013-Mar-21 Thu	1.8	1.8	1.755	1.755			15.4	15.4	0.1
2013-Mar-20 Wed	1.825	1.83	1.78	1.78			###	###	0.1
2013-Mar-19 Tue	###	1.82	###	###	2,275,242	2,070,470	###	###	0.0
2013-Mar-18 Mon	1.785	1.81	1.77	1.81			85.6	85.6	###
2013-Mar-15 Fri	1.82	1.83	###	1.785			###	###	0.1
2013-Mar-14 Thu	1.845	###	1.78	1.785	7,176,081	###	###	###	0.1
2013-Mar-13 Wed	1.855	1.86	1.82	1.84	6,216,143	###	30.5	30.5	###
2013-Mar-12 Tue	1.885	1.89	1.86	1.875	4,604,070	###	36.4	36.4	###
2013-Mar-11 Mon	1.845	1.88	###	1.87			###	###	###
2013-Mar-08 Fri	1.845	1.85	###	1.825	5,454,752	5,045,645	21.1	21.1	###
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	1.88	1.89	###	1.875			###	###	###
2013-Mar-05 Tue	1.88	###	1.852	###	6,451,151	###	###	###	0.0
2013-Mar-04 Mon	###	###	###	1.87			###	###	###
2013-Mar-01 Fri	1.945	1.945	###	###	3,952,082	###	23.5	23.5	0.0
2013-Feb-28 Thu	1.925	###	###	1.955			78.2	78.2	###
2013-Feb-27 Wed	###	###	1.89	###			###	###	0.0
2013-Feb-26 Tue	1.87	###	1.86	1.89	3,389,570	###	79.5	79.5	###
2013-Feb-25 Mon	1.875	1.88	1.86	1.875	3,786,325	7,080,427	###	###	###
2013-Feb-22 Fri	1.81	1.87	###	1.86			82.6	82.6	0.1
2013-Feb-21 Thu	1.81	###	1.78	1.79	3,910,749	###	40.8	40.8	0.1
2013-Feb-20 Wed	1.86	1.86	###	###	1,881,148	###	17.8	17.8	0.0
2013-Feb-19 Tue	1.855	1.875	1.84	1.87	3,094,455	5,747,950	78.2	78.2	###
2013-Feb-18 Mon	1.85	###	1.845	1.86			75.7	75.7	0.1
2013-Feb-15 Fri	1.785	1.845	1.78	###	5,696,027	10,324,048	87.9	87.9	0.0
2013-Feb-14 Thu	1.85	1.85	###	1.82	3,124,724	###	###	###	###
2013-Feb-13 Wed	1.87	1.875	1.84	1.855			24.0	24.0	0.1
2013-Feb-12 Tue	###	###	1.87	1.88	1,545,076	1,444,646	26.4	26.4	0.1
2013-Feb-11 Mon	###	###	1.885	1.89			###	###	###
2013-Feb-08 Fri	1.88	###	1.875	###	2,398,449	2,248,545	###	###	0.0
2013-Feb-07 Thu	###	###	1.86	1.88			###	###	0.1
2013-Feb-06 Wed	###	###	###	###	1,221,743	0	###	###	0.0
2013-Feb-05 Tue	###	###	1.885	###	3,461,471	###	###	###	0.0
2013-Feb-04 Mon	###	1.975	1.955	###			###	###	0.0
2013-Feb-01 Fri	1.945	###	1.942	###			74.6	74.6	0.0
2013-Jan-31 Thu	###	1.955	1.925	1.955			###	###	###
2013-Jan-30 Wed	###	1.925	1.89	###	1,779,428	3,394,258	78.9	78.9	0.0
2013-Jan-29 Tue	###	###	1.875	1.88			###	###	0.1
2013-Jan-25 Fri	1.885	###	1.88	###			###	###	0.0
2013-Jan-24 Thu	1.85	1.882	1.85	1.875			###	###	###
2013-Jan-23 Wed	1.89	1.89	1.842	1.845			###	###	###
2013-Jan-22 Tue	1.86	###	1.855	1.885			85.9	85.9	0.1
2013-Jan-21 Mon	###	1.885	1.85	1.88	1,649,587	###	###	###	0.1
2013-Jan-18 Fri	1.89	###	1.86	###			###	###	0.0
2013-Jan-17 Thu	1.885	###	1.87	1.88	1,519,147	###	###	###	0.1
2013-Jan-16 Wed	1.86	1.89	1.86	1.875	1,881,788	3,528,352	72.7	72.7	###
2013-Jan-15 Tue	1.86	1.87	1.82	1.845			###	###	###
2013-Jan-14 Mon	1.845	1.875	1.845	1.855	1,116,244	###	76.1	76.1	0.1
2013-Jan-11 Fri	1.82	1.85	1.81	1.84	1,710,589	3,130,377	###	###	###
2013-Jan-10 Thu	1.86	1.86	1.81	###	1,685,580	###	12.0	12.0	0.0
2013-Jan-09 Wed	1.8	1.855	###	1.85	3,266,279	3,029,473	88.9	88.9	0.1
2013-Jan-08 Tue	1.755	1.79	1.745	1.785	3,375,272	###	###	###	0.1
2013-Jan-07 Mon	1.75	1.755	1.73	1.75			###	###	0.1
2013-Jan-04 Fri	1.76	1.76	1.72	1.73	5,265,273	9,161,575	###	###	###
2013-Jan-03 Thu	1.78	1.79	1.75	1.76	2,202,274	3,898,024	###	###	0.1
2013-Jan-02 Wed	###	1.825	###	1.81	900,922	###	###	###	###
2012-Dec-31 Mon	1.8	1.81	1.79	1.79	463,874	834,973	###	###	0.1
2012-Dec-28 Fri	###	###	1.8	###	971,420	874,278	73.8	73.8	0.0
2012-Dec-27 Thu	1.8	1.81	1.785	###	737,085	###	18.5	18.5	0.0
2012-Dec-24 Mon	1.79	1.82	1.79	###	562,178	###	###	###	0.0
2012-Dec-21 Fri	1.85	1.86	1.79	###	1,628,052	###	###	###	0.0
2012-Dec-20 Thu	###	1.87	###	1.84			72.4	72.4	###
2012-Dec-19 Wed	1.82	###	1.81	1.825			74.3	74.3	###
2012-Dec-18 Tue	1.75	###	1.75	###	5,556,451	###	87.0	87.0	0.0
2012-Dec-17 Mon	###	1.745	1.725	###	4,810,526	###	###	###	0.0
2012-Dec-14 Fri	1.725	1.75	1.725	1.745	3,626,180	6,300,487	77.5	77.5	0.1
2012-Dec-13 Thu	1.74	1.75	###	1.725	5,550,149	4,856,380	25.6	25.6	###
2012-Dec-12 Wed	1.75	1.76	1.73	1.745			###	###	0.1
2012-Dec-11 Tue	1.8	###	1.77	1.775			###	###	###
2012-Dec-10 Mon	###	###	1.79	###			29.2	29.2	0.0
2012-Dec-07 Fri	1.81	1.825	1.8	###	2,871,281	###	24.9	24.9	0.0
2012-Dec-06 Thu	###	###	1.79	###			23.2	23.2	0.0
2012-Dec-05 Wed	###	###	1.78	1.8	3,485,552	3,102,141	###	###	0.1
2012-Dec-04 Tue	1.82	1.82	1.79	1.8			28.2	28.2	0.1
2012-Dec-03 Mon	1.84	1.845	1.822	###			###	###	0.0
2012-Nov-30 Fri	1.85	1.85	1.81	1.82			###	###	###
2012-Nov-29 Thu	1.84	1.857	1.83	1.85	4,137,853	###	73.6	73.6	0.1
2012-Nov-28 Wed	###	1.85	1.82	1.84			###	###	###
2012-Nov-27 Tue	1.845	1.855	1.825	1.83	2,182,442	###	###	###	###
2012-Nov-26 Mon	1.86	1.87	1.84	1.85	2,840,257	5,268,676	###	###	0.1
2012-Nov-23 Fri	1.85	###	1.845	1.85	2,411,183	###	68.9	68.9	0.1
2012-Nov-22 Thu	1.83	1.85	1.83	1.85	6,563,647	###	76.9	76.9	0.1
2012-Nov-21 Wed	1.84	1.845	1.825	1.83			###	###	###
2012-Nov-20 Tue	1.88	1.885	1.86	1.86	2,817,973	5,276,654	###	###	0.1
2012-Nov-19 Mon	1.885	1.885	1.86	1.87	1,236,854	###	21.6	21.6	###
2012-Nov-16 Fri	1.855	1.88	1.855	1.87	1,645,271	3,072,543	76.6	76.6	###
2012-Nov-15 Thu	1.85	###	1.845	1.855			###	###	0.1
2012-Nov-14 Wed	1.875	1.875	1.855	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	1.87			20.2	20.2	###
2012-Nov-12 Mon	###	###	###	###	1,223,484	0	77.2	77.2	0.0
2012-Nov-09 Fri	1.87	1.885	1.85	1.875	1,162,145	###	67.3	67.3	###
2012-Nov-08 Thu	1.87	1.875	1.86	1.87	4,595,342	###	67.7	67.7	###
2012-Nov-07 Wed	1.88	###	1.877	1.885			###	###	0.1
2012-Nov-06 Tue	###	###	1.877	1.88	2,265,771	2,126,426	###	###	0.1
2012-Nov-05 Mon	###	###	###	###	3,988,048	0	###	###	0.0
2012-Nov-02 Fri	###	1.922	###	###	1,746,644	1,678,524	###	###	0.0
2012-Nov-01 Thu	###	###	1.88	###			###	###	0.0
2012-Oct-31 Wed	1.925	1.925	###	###			20.8	20.8	0.0
2012-Oct-30 Tue	###	1.925	1.89	###	2,103,326	###	###	###	0.0
2012-Oct-29 Mon	###	###	1.885	1.89			###	###	###
2012-Oct-26 Fri	###	###	###	1.945	1,611,675	0	78.2	78.2	0.1
2012-Oct-25 Thu	1.945	###	1.945	1.955			76.9	76.9	###
2012-Oct-24 Wed	###	1.975	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	1,070,829	0	###	###	0.0
2012-Oct-19 Fri	###	1.945	###	1.945			###	###	0.1
2012-Oct-18 Thu	###	1.945	###	###			###	###	0.0
2012-Oct-17 Wed	1.925	###	###	1.925	1,223,048	0	###	###	0.1
2012-Oct-16 Tue	###	###	###	###			###	###	0.0
2012-Oct-15 Mon	1.88	###	1.877	1.89	3,040,479	2,853,489	###	###	###
2012-Oct-12 Fri	1.86	1.87	1.845	1.855	2,962,022	5,501,955	25.7	25.7	0.1
2012-Oct-11 Thu	###	1.87	1.845	1.85	2,912,979	5,410,858	24.5	24.5	0.1
2012-Oct-10 Wed	1.89	1.89	1.85	###	3,704,049	6,926,571	19.8	19.8	0.0
2012-Oct-09 Tue	###	1.925	###	###			24.7	24.7	0.0
2012-Oct-08 Mon	###	###	###	###	2,789,159	0	74.2	74.2	0.0
2012-Oct-05 Fri	###	1.925	###	###	2,116,751	2,037,372	###	###	0.0
2012-Oct-04 Thu	1.925	###	###	###	2,962,970	0	###	###	0.0
2012-Oct-03 Wed	###	1.945	###	1.925			28.1	28.1	0.1
2012-Oct-02 Tue	###	1.945	###	###			81.2	81.2	0.0
2012-Oct-01 Mon	###	###	1.885	1.89	572,628	###	###	###	###
2012-Sep-28 Fri	###	###	###	###	1,897,089	0	15.0	15.0	0.0
2012-Sep-27 Thu	1.925	1.955	###	1.925	4,252,185	###	###	###	0.1
2012-Sep-26 Wed	1.875	###	###	###			84.6	84.6	0.0
2012-Sep-25 Tue	###	###	###	1.89			85.0	85.0	###
2012-Sep-24 Mon	1.85	1.88	1.845	1.85	3,534,649	6,583,283	###	###	0.1
2012-Sep-21 Fri	1.86	1.875	1.84	1.85			###	###	0.1
2012-Sep-20 Thu	1.855	1.87	1.84	1.85			###	###	0.1
2012-Sep-19 Wed	1.86	1.87	###	1.83			16.1	16.1	###
2012-Sep-18 Tue	1.875	1.885	1.86	1.86			23.5	23.5	0.1
2012-Sep-17 Mon	1.83	1.885	1.82	1.87			###	###	###
2012-Sep-14 Fri	###	###	###	###	2,764,382	0	###	###	0.0
2012-Sep-13 Thu	###	###	###	###	3,293,785	0	25.4	25.4	0.0
2012-Sep-12 Wed	###	1.975	###	1.975			80.2	80.2	###
2012-Sep-11 Tue	###	###	###	1.955			80.7	80.7	###
2012-Sep-10 Mon	###	###	###	###			20.6	20.6	0.0
2012-Sep-07 Fri	###	###	1.925	1.925	5,160,425	###	###	###	0.1
2012-Sep-06 Thu	###	###	###	###	5,532,374	0	###	###	0.0
2012-Sep-05 Wed	1.88	###	1.875	###	4,371,670	4,098,440	###	###	0.0
2012-Sep-04 Tue	###	###	1.88	1.88			###	###	0.1
2012-Sep-03 Mon	###	###	1.885	###	2,250,078	###	###	###	0.0
2012-Aug-31 Fri	1.88	###	1.875	###	5,198,840	###	82.2	82.2	0.0
2012-Aug-30 Thu	1.87	1.885	1.855	1.875			###	###	###
2012-Aug-29 Wed	###	###	1.88	1.89	5,379,981	5,057,182	28.3	28.3	###
2012-Aug-28 Tue	1.87	###	###	###	12,041,978	0	87.4	87.4	0.0
2012-Aug-27 Mon	###	###	1.845	1.88			22.9	22.9	0.1
2012-Aug-24 Fri	###	###	###	###	19,834,142	0	17.1	17.1	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	3,142,750	0	###	###	0.0
2012-Aug-21 Tue	###	###	###	###			79.6	79.6	0.0
2012-Aug-20 Mon	###	###	###	###	2,436,756	0	###	###	0.0
2012-Aug-17 Fri	###	###	###	###	4,618,647	0	63.6	63.6	0.0
2012-Aug-16 Thu	###	2.2	###	###			11.1	11.1	0.0
2012-Aug-15 Wed	###	2.2	###	2.2			89.1	89.1	0.2
2012-Aug-14 Tue	###	###	###	###			77.9	77.9	0.0
2012-Aug-13 Mon	###	###	###	###	3,156,750	0	73.8	73.8	0.0
2012-Aug-10 Fri	###	###	###	###	5,035,847	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			###	###	0.0
2012-Aug-08 Wed	###	###	###	###			7.5	7.5	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	1,182,320	0	78.8	78.8	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###			79.8	79.8	0.0
2012-Aug-01 Wed	###	###	###	###	5,419,251	0	88.6	88.6	0.0
2012-Jul-30 Mon	###	###	###	###			89.9	89.9	0.0
2012-Jul-27 Fri	1.985	###	1.945	###	2,137,656	2,078,870	18.6	18.6	0.0
2012-Jul-26 Thu	###	1.975	###	###			76.8	76.8	0.0
2012-Jul-25 Wed	1.945	1.975	###	1.955			###	###	###
2012-Jul-24 Tue	###	1.945	###	1.945	1,256,945	1,222,379	###	###	0.1
2012-Jul-23 Mon	###	1.985	###	###	3,348,774	3,323,658	39.3	39.3	0.0
2012-Jul-20 Fri	###	###	###	###	2,491,989	0	18.6	18.6	0.0
2012-Jul-19 Thu	###	###	###	###	3,149,649	0	69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###			89.8	89.8	0.0
2012-Jul-17 Tue	###	###	1.89	###			78.4	78.4	0.0
2012-Jul-13 Fri	###	###	1.975	###			###	###	0.0
2012-Jul-12 Thu	1.955	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	1.975	1.925	###			87.0	87.0	0.0
2012-Jul-10 Tue	1.945	###	1.945	###	3,656,148	###	###	###	0.0
2012-Jul-09 Mon	1.89	###	1.885	###	3,989,325	###	###	###	0.0
2012-Jul-06 Fri	###	1.945	###	###	3,254,252	###	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			21.9	21.9	0.0
2012-Jul-04 Wed	###	###	1.945	###			67.2	67.2	0.0
2012-Jul-03 Tue	###	###	###	###			30.0	30.0	0.0
2012-Jul-02 Mon	###	###	1.89	1.925	2,604,178	2,460,948	30.0	30.0	0.1
2012-Jun-29 Fri	1.855	1.885	1.845	1.88			66.0	66.0	0.1
2012-Jun-28 Thu	###	###	1.87	1.89			33.0	33.0	###
2012-Jun-27 Wed	###	###	###	1.925			###	###	0.1
2012-Jun-26 Tue	###	1.945	###	###	4,474,853	###	###	###	0.0
2012-Jun-25 Mon	###	1.945	###	###	1,328,157	###	80.8	80.8	0.0
2012-Jun-22 Fri	###	###	1.89	1.925	4,901,473	###	84.8	84.8	0.1
2012-Jun-21 Thu	1.925	1.925	1.885	###			###	###	0.0
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	1.945	###	###	###	2,104,741	0	88.0	88.0	0.0
2012-Jun-18 Mon	1.945	###	###	###	3,962,153	0	71.5	71.5	0.0
2012-Jun-15 Fri	###	1.945	###	###			###	###	0.0
2012-Jun-14 Thu	1.84	1.88	###	###	6,208,841	###	###	###	0.0
2012-Jun-13 Wed	1.84	1.85	1.785	1.81	5,179,374	###	23.0	23.0	###
2012-Jun-12 Tue	1.86	1.875	1.845	1.85	2,648,052	4,925,376	31.2	31.2	0.1
2012-Jun-08 Fri	###	###	1.87	1.885	4,127,551	###	33.5	33.5	0.1
2012-Jun-07 Thu	1.945	1.945	###	1.925	3,692,673	3,591,124	26.7	26.7	0.1
2012-Jun-06 Wed	###	###	1.89	###	4,446,440	4,201,885	73.5	73.5	0.0
2012-Jun-05 Tue	###	###	1.85	###			###	###	0.0
2012-Jun-04 Mon	###	###	1.955	1.955	734,950	###	37.1	37.1	###
2012-Jun-01 Fri	2	###	1.955	###	3,151,281	3,080,377	27.6	27.6	0.0
2012-May-31 Thu	1.955	###	1.955	2	4,356,173	4,258,159	79.8	79.8	0.1
2012-May-30 Wed	2	2	###	1.975			23.5	23.5	###
2012-May-29 Tue	###	2	###	###			###	###	0.0
2012-May-28 Mon	###	###	1.955	###			###	###	0.0
2012-May-25 Fri	###	2	###	###	5,451,272	5,451,272	26.6	26.6	0.0
2012-May-24 Thu	2	###	###	1.985			29.7	29.7	###
2012-May-23 Wed	###	###	###	1.985	2,398,677	0	29.3	29.3	###
2012-May-22 Tue	###	###	###	###			82.5	82.5	0.0
2012-May-21 Mon	1.945	1.975	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	1.945	1,732,847	0	82.0	82.0	0.1
2012-May-17 Thu	###	###	1.945	###	2,051,385	1,994,971	###	###	0.0
2012-May-16 Wed	###	###	1.942	###	4,578,728	4,445,944	37.9	37.9	0.0
2012-May-15 Tue	###	###	1.985	###	7,194,542	7,140,582	###	###	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###	2,053,154	0	93.3	93.3	0.0
2012-May-08 Tue	###	###	###	2	4,067,372	0	23.7	23.7	0.1
2012-May-07 Mon	2	###	###	###	4,116,922	0	86.1	86.1	0.0
2012-May-04 Fri	###	###	###	###	5,156,743	0	78.3	78.3	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###			68.1	68.1	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###			81.8	81.8	0.0
2012-Apr-26 Thu	###	###	###	###	5,372,426	0	33.4	33.4	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	1.975	###	###	###	2,645,048	0	73.9	73.9	0.0
2012-Apr-19 Thu	###	2	###	2			73.7	73.7	0.1
2012-Apr-18 Wed	1.975	2	###	###	8,627,352	8,627,352	76.6	76.6	0.0
2012-Apr-17 Tue	###	2	###	###			23.5	23.5	0.0
2012-Apr-16 Mon	###	###	1.985	###	4,121,725	###	###	###	0.0
2012-Apr-13 Fri	###	2.025	###	2			77.0	77.0	0.1
2012-Apr-12 Thu	1.985	2	###	###			###	###	0.0
2012-Apr-11 Wed	###	1.985	###	###	1,701,958	###	###	###	0.0
2012-Apr-10 Tue	###	1.975	###	###			90.4	90.4	0.0
2012-Apr-05 Thu	###	###	###	###	4,535,970	0	29.0	29.0	0.0
2012-Apr-04 Wed	###	###	###	###			71.7	71.7	0.0
2012-Apr-03 Tue	1.925	1.955	###	###	3,951,270	###	###	###	0.0
2012-Apr-02 Mon	###	###	###	###	2,532,147	0	###	###	0.0
2012-Mar-30 Fri	###	###	###	###			27.4	27.4	0.0
2012-Mar-29 Thu	###	###	###	1.925			75.2	75.2	0.1
2012-Mar-28 Wed	###	###	###	###	6,789,159	0	65.3	65.3	0.0
2012-Mar-27 Tue	###	1.945	1.885	###	3,754,828	###	###	###	0.0
2012-Mar-26 Mon	1.86	###	1.86	1.87			###	###	###
2012-Mar-23 Fri	1.85	###	1.825	1.84			23.6	23.6	###
2012-Mar-22 Thu	###	###	1.85	1.86	6,022,726	5,571,021	###	###	0.1
2012-Mar-21 Wed	1.87	###	1.855	###			82.5	82.5	0.0
2012-Mar-20 Tue	1.855	1.89	1.842	1.855	3,011,922	5,620,246	###	###	0.1
2012-Mar-19 Mon	1.85	###	1.83	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###			7.8	7.8	0.0
2012-Mar-15 Thu	1.955	###	1.945	###	7,646,923	###	31.0	31.0	0.0
2012-Mar-14 Wed	###	###	###	###			25.3	25.3	0.0
2012-Mar-13 Tue	###	1.925	1.89	###	5,817,328	11,096,553	75.0	75.0	0.0
2012-Mar-12 Mon	1.86	1.88	1.83	1.87	4,761,724	###	78.0	78.0	###
2012-Mar-09 Fri	###	1.855	1.81	1.845	12,330,646	###	72.3	72.3	###
2012-Mar-08 Thu	1.79	1.81	1.775	###	8,630,920	15,470,924	75.7	75.7	0.0
2012-Mar-07 Wed	1.74	###	###	1.8	5,998,758	0	###	###	0.1
2012-Mar-06 Tue	1.73	1.75	1.725	1.74	4,823,354	8,380,577	84.8	84.8	0.1
2012-Mar-05 Mon	###	1.7	1.675	1.7			74.8	74.8	###
2012-Mar-02 Fri	1.7	1.71	###	1.7	3,585,874	3,065,922	70.5	70.5	###
2012-Mar-01 Thu	###	###	1.655	1.675	4,461,854	3,692,184	78.9	78.9	###
2012-Feb-29 Wed	###	1.675	1.655	###	3,554,659	###	###	###	0.0
2012-Feb-28 Tue	1.675	1.675	###	###	1,968,482	###	###	###	0.0
2012-Feb-27 Mon	###	###	###	###	3,643,378	0	###	###	0.0
2012-Feb-24 Fri	###	1.7	1.655	###	3,473,985	###	###	###	0.0
2012-Feb-23 Thu	###	1.685	###	1.685	2,406,843	###	78.0	78.0	###
2012-Feb-22 Wed	###	1.685	###	###			23.0	23.0	0.0
2012-Feb-21 Tue	1.685	###	1.685	###	1,259,284	1,060,946	###	###	0.0
2012-Feb-20 Mon	1.685	###	1.675	###			###	###	0.0
2012-Feb-17 Fri	###	1.675	###	###	3,127,378	2,619,179	68.6	68.6	0.0
2012-Feb-16 Thu	1.675	1.675	###	1.645	3,962,881	###	###	###	0.1
2012-Feb-15 Wed	###	###	###	###			22.1	22.1	0.0
2012-Feb-14 Tue	###	1.7	###	###			88.5	88.5	0.0
2012-Feb-13 Mon	###	###	1.645	###	6,146,323	5,055,350	68.2	68.2	0.0
2012-Feb-10 Fri	###	1.675	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	1.675	9,888,773	0	###	###	###
2012-Feb-08 Wed	###	1.675	1.655	###	11,482,042	###	65.3	65.3	0.0
2012-Feb-07 Tue	###	###	1.647	###			19.5	19.5	0.0
2012-Feb-06 Mon	1.73	1.73	1.685	###			###	###	0.0
2012-Feb-03 Fri	1.7	###	1.685	1.7			70.8	70.8	###
2012-Feb-02 Thu	###	1.71	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	1.655	1.675	1.645	###			82.1	82.1	0.0
2012-Jan-31 Tue	1.645	1.645	###	1.625			###	###	###
2012-Jan-30 Mon	###	###	###	###	1,445,154	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	1.645	4,923,655	0	###	###	0.1
2012-Jan-24 Tue	###	###	###	###	6,207,728	0	###	###	0.0
2012-Jan-23 Mon	###	1.625	1.59	###			###	###	0.0
2012-Jan-20 Fri	1.59	###	1.585	###			78.2	78.2	0.0
2012-Jan-19 Thu	1.585	###	1.57	1.575			###	###	0.1
2012-Jan-18 Wed	1.57	###	###	1.585	5,271,040	0	77.5	77.5	###
2012-Jan-17 Tue	1.52	1.555	###	1.55	3,340,025	###	77.0	77.0	###
2012-Jan-16 Mon	1.53	1.54	1.525	1.53			76.2	76.2	###
2012-Jan-13 Fri	###	1.545	###	1.53	3,677,184	2,840,624	27.1	27.1	###
2012-Jan-12 Thu	1.54	1.545	1.53	###	3,270,177	###	###	###	0.0
2012-Jan-11 Wed	1.545	1.55	1.525	1.545	2,805,855	###	###	###	###
2012-Jan-10 Tue	###	1.57	###	1.56	3,709,787	2,912,182	###	###	###
2012-Jan-09 Mon	###	###	1.52	1.53			###	###	###
2012-Jan-06 Fri	1.54	1.545	1.525	1.54			###	###	###
2012-Jan-05 Thu	1.53	1.555	1.51	1.545			###	###	###
2012-Jan-04 Wed	1.58	1.58	1.525	###	3,354,128	5,207,283	7.9	7.9	0.0
2012-Jan-03 Tue	1.55	###	1.55	1.57			###	###	0.1
2011-Dec-30 Fri	1.57	1.585	1.54	###			26.3	26.3	0.0
2011-Dec-29 Thu	1.555	1.57	1.542	1.57			###	###	0.1
2011-Dec-28 Wed	###	1.575	###	1.56			86.8	86.8	###
2011-Dec-23 Fri	1.525	1.53	###	1.53	1,191,674	###	###	###	###
2011-Dec-22 Thu	###	###	1.49	1.51	2,245,388	###	32.1	32.1	0.1
2011-Dec-21 Wed	1.55	1.555	1.52	1.525	2,892,381	###	###	###	0.1
2011-Dec-20 Tue	###	1.555	1.5	1.54			87.9	87.9	###
2011-Dec-19 Mon	1.56	1.56	###	###			33.5	33.5	0.0
2011-Dec-16 Fri	###	1.575	1.55	1.575	3,448,244	5,387,881	###	###	0.1
2011-Dec-15 Thu	1.55	1.575	1.55	###	5,337,973	8,340,582	###	###	0.0
2011-Dec-14 Wed	###	###	1.56	1.58			23.4	23.4	0.1
2011-Dec-13 Tue	###	###	###	###	8,528,051	0	29.5	29.5	0.0
2011-Dec-12 Mon	###	###	1.585	###			81.7	81.7	0.0
2011-Dec-09 Fri	1.585	1.625	1.585	###			###	###	0.0
2011-Dec-08 Thu	1.56	###	1.56	1.585			###	###	###
2011-Dec-07 Wed	1.525	1.57	1.525	1.55	5,339,953	8,263,577	82.3	82.3	###
2011-Dec-06 Tue	1.52	###	###	###			###	###	0.0
2011-Dec-05 Mon	1.525	1.53	###	1.52			###	###	0.1
2011-Dec-02 Fri	1.52	1.525	1.49	###	6,768,980	###	###	###	0.0
2011-Dec-01 Thu	1.555	1.555	1.5	1.525	3,896,071	5,951,248	19.9	19.9	0.1
2011-Nov-30 Wed	1.53	1.555	1.52	###	5,332,425	###	###	###	0.0
2011-Nov-29 Tue	1.52	1.525	1.5	1.525	3,457,659	###	###	###	0.1
2011-Nov-28 Mon	1.5	1.52	1.5	1.51	3,058,987	4,619,070	71.2	71.2	0.1
2011-Nov-25 Fri	###	###	1.47	1.48			###	###	0.1
2011-Nov-24 Thu	1.52	1.54	1.51	1.53			###	###	###
2011-Nov-23 Wed	1.49	1.545	1.49	###			###	###	0.0
2011-Nov-22 Tue	###	###	###	1.49	9,421,042	0	83.4	83.4	###
2011-Nov-21 Mon	1.44	1.5	###	1.46			87.0	87.0	0.1
2011-Nov-18 Fri	###	###	1.855	1.87			###	###	###
2011-Nov-17 Thu	###	1.955	###	1.925	6,202,153	###	###	###	0.1
2011-Nov-16 Wed	###	###	###	###	4,761,048	0	###	###	0.0
2011-Nov-15 Tue	1.975	2	###	2	5,729,420	5,729,420	80.9	80.9	0.1
2011-Nov-14 Mon	###	###	2	###	3,760,225	3,760,225	###	###	0.0
2011-Nov-11 Fri	###	###	###	###	6,118,253	0	###	###	0.0
2011-Nov-10 Thu	###	###	###	###			69.8	69.8	0.0
2011-Nov-09 Wed	###	###	###	###	5,519,147	0	18.6	18.6	0.0
2011-Nov-08 Tue	###	###	###	###	13,272,655	0	###	###	0.0
2011-Nov-07 Mon	###	###	2	###			24.5	24.5	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	2	###	###	###			###	###	0.0
2011-Nov-02 Wed	1.955	###	###	###	1,958,943	0	###	###	0.0
2011-Nov-01 Tue	###	###	###	1.975	2,366,859	0	###	###	###
2011-Oct-31 Mon	1.925	###	1.925	1.945	2,637,987	###	###	###	0.1
2011-Oct-28 Fri	###	1.955	1.925	###			76.7	76.7	0.0
2011-Oct-27 Thu	1.945	1.955	###	###	4,265,080	###	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			65.0	65.0	0.0
2011-Oct-25 Tue	1.985	###	###	###	1,819,029	0	32.9	32.9	0.0
2011-Oct-24 Mon	###	###	###	1.985	884,989	0	###	###	###
2011-Oct-21 Fri	2	###	###	###	1,469,648	0	21.5	21.5	0.0
2011-Oct-20 Thu	2	2.025	1.985	###	1,930,674	###	###	###	0.0
2011-Oct-19 Wed	2	###	###	###			32.4	32.4	0.0
2011-Oct-18 Tue	1.955	1.985	1.955	1.975			85.8	85.8	###
2011-Oct-17 Mon	###	2	1.975	###	1,189,589	###	22.3	22.3	0.0
2011-Oct-14 Fri	###	2	1.975	###			75.2	75.2	0.0
2011-Oct-13 Thu	###	###	###	1.985	3,073,552	0	###	###	###
2011-Oct-12 Wed	###	###	###	2	2,245,455	0	###	###	0.1
2011-Oct-11 Tue	###	###	2	###			###	###	0.0
2011-Oct-10 Mon	###	###	2	###			18.8	18.8	0.0
2011-Oct-07 Fri	###	###	###	###			###	###	0.0
2011-Oct-06 Thu	###	###	###	###	3,025,257	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###	2,399,028	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###	3,016,788	0	74.5	74.5	0.0
2011-Oct-03 Mon	###	###	###	###	2,036,829	0	38.9	38.9	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###	5,818,055	0	###	###	0.0
2011-Sep-28 Wed	###	###	2	###	6,361,784	6,361,784	###	###	0.0
2011-Sep-27 Tue	###	###	###	###			22.8	22.8	0.0
2011-Sep-26 Mon	###	###	1.975	###			###	###	0.0
2011-Sep-23 Fri	###	###	###	###	3,090,072	0	67.0	67.0	0.0
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			79.7	79.7	0.0
2011-Sep-20 Tue	###	###	###	###	3,618,426	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###	1,989,159	0	85.0	85.0	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	2	###	5,072,279	5,072,279	###	###	0.0
2011-Sep-14 Wed	1.985	###	###	###			###	###	0.0
2011-Sep-13 Tue	###	2	###	###			###	###	0.0
2011-Sep-12 Mon	###	1.955	###	###	3,384,276	3,308,129	###	###	0.0
2011-Sep-09 Fri	1.955	###	1.955	###	3,823,559	3,737,528	###	###	0.0
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	1.88	###	1.875	###			89.2	89.2	0.0
2011-Sep-05 Mon	1.89	###	1.89	###			###	###	0.0
2011-Sep-02 Fri	###	###	1.89	###	9,267,586	###	12.6	12.6	0.0
2011-Sep-01 Thu	###	###	1.975	###			18.1	18.1	0.0
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###			72.3	72.3	0.0
2011-Aug-29 Mon	###	###	###	###			###	###	0.0
2011-Aug-26 Fri	###	###	###	###			73.0	73.0	0.0
2011-Aug-25 Thu	###	###	###	###	6,855,858	0	###	###	0.0
2011-Aug-24 Wed	###	###	###	###			36.1	36.1	0.0
2011-Aug-23 Tue	###	###	###	###			60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	###	7,203,888	0	###	###	0.0
2011-Aug-19 Fri	###	###	###	###	7,654,848	0	83.3	83.3	0.0
2011-Aug-18 Thu	###	###	###	###			41.8	41.8	0.0
2011-Aug-17 Wed	###	###	###	###	3,552,076	0	68.9	68.9	0.0
2011-Aug-16 Tue	###	###	###	###			79.4	79.4	0.0
2011-Aug-15 Mon	###	###	1.985	###	7,569,276	###	###	###	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	1.985	5,683,748	0	77.6	77.6	###
2011-Aug-10 Wed	###	###	###	###			###	###	0.0
2011-Aug-09 Tue	###	###	###	###	6,785,181	0	###	###	0.0
2011-Aug-08 Mon	###	###	###	###	6,491,278	0	38.5	38.5	0.0
2011-Aug-05 Fri	###	###	###	###	6,135,227	0	79.4	79.4	0.0
2011-Aug-04 Thu	###	###	###	###	7,698,055	0	43.6	43.6	0.0
2011-Aug-03 Wed	###	###	###	###	9,402,727	0	77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###			84.3	84.3	0.0
2011-Aug-01 Mon	###	###	###	###			69.5	69.5	0.0
2011-Jul-29 Fri	###	###	###	###			32.1	32.1	0.0
2011-Jul-28 Thu	###	###	###	###	5,084,444	0	82.7	82.7	0.0
2011-Jul-27 Wed	###	###	###	###			78.7	78.7	0.0
2011-Jul-26 Tue	###	###	###	###	9,208,475	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###	6,154,245	0	39.4	39.4	0.0
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	###	###	6,014,471	0	81.1	81.1	0.0
2011-Jul-18 Mon	###	1.985	1.955	###			75.3	75.3	0.0
2011-Jul-15 Fri	1.925	1.955	###	1.955			###	###	###
2011-Jul-14 Thu	###	###	###	###	4,759,750	0	75.4	75.4	0.0
2011-Jul-13 Wed	1.925	###	###	###	6,685,489	0	19.8	19.8	0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	###	1.925	###	###			###	###	0.0
2011-Jul-08 Fri	###	1.945	###	1.925	5,173,025	###	21.7	21.7	0.1
2011-Jul-07 Thu	###	###	###	###	6,672,524	0	###	###	0.0
2011-Jul-06 Wed	###	1.945	###	###	7,342,988	7,141,055	25.8	25.8	0.0
2011-Jul-05 Tue	1.955	###	###	###			35.9	35.9	0.0
2011-Jul-04 Mon	###	###	###	###	5,437,641	0	###	###	0.0
2011-Jul-01 Fri	###	1.945	###	###	7,212,359	###	74.2	74.2	0.0
2011-Jun-30 Thu	1.88	###	1.87	1.88			###	###	0.1
2011-Jun-29 Wed	1.87	1.885	1.855	1.87	7,313,489	13,676,224	###	###	###
2011-Jun-28 Tue	1.89	###	###	1.88			###	###	0.1
2011-Jun-27 Mon	###	###	1.885	###	4,487,621	4,229,582	43.5	43.5	0.0
2011-Jun-24 Fri	1.925	###	###	###	6,299,828	0	###	###	0.0
2011-Jun-23 Thu	1.885	###	1.88	1.925	7,305,786	###	###	###	0.1
2011-Jun-22 Wed	1.855	1.86	1.84	1.85			30.4	30.4	0.1
2011-Jun-21 Tue	###	1.86	1.82	1.86	3,352,389	###	###	###	0.1
2011-Jun-20 Mon	1.83	1.855	1.82	###	4,734,843	8,700,274	84.7	84.7	0.0
2011-Jun-17 Fri	###	1.825	###	1.82	3,687,146	3,364,520	74.0	74.0	###
2011-Jun-16 Thu	1.82	1.825	1.81	1.82	5,101,749	9,272,428	83.5	83.5	###
2011-Jun-15 Wed	1.84	1.86	###	1.85			78.7	78.7	0.1
2011-Jun-14 Tue	1.77	1.845	1.76	1.825			91.0	91.0	###
2011-Jun-10 Fri	###	###	1.785	1.8			75.4	75.4	0.1
2011-Jun-09 Thu	###	###	1.78	###			###	###	0.0
2011-Jun-08 Wed	1.77	###	1.77	1.79	4,311,723	3,815,874	83.8	83.8	0.1
2011-Jun-07 Tue	1.76	1.775	1.74	###			77.1	77.1	0.0
2011-Jun-06 Mon	1.76	1.8	1.745	###			79.0	79.0	0.0
2011-Jun-03 Fri	###	1.82	###	1.785	9,744,579	###	###	###	0.1
2011-Jun-02 Thu	1.845	1.845	1.82	1.83	13,387,141	###	32.7	32.7	###
2011-Jun-01 Wed	###	1.87	1.85	1.855	6,547,552	12,178,446	30.6	30.6	0.1
2011-May-31 Tue	1.875	1.88	1.85	1.86			###	###	0.1
2011-May-30 Mon	###	###	###	###			88.6	88.6	0.0
2011-May-27 Fri	1.82	1.825	1.8	###			24.2	24.2	0.0
2011-May-26 Thu	1.84	1.875	1.825	1.845			###	###	###
2011-May-25 Wed	###	1.925	1.87	1.88			###	###	0.1
2011-May-24 Tue	###	1.86	1.82	1.85			78.5	78.5	0.1
2011-May-23 Mon	1.71	1.72	###	1.71			###	###	0.1
2011-May-20 Fri	###	1.73	###	1.71			30.9	30.9	0.1
2011-May-19 Thu	1.76	###	###	1.72	8,868,585	0	14.2	14.2	0.1
2011-May-18 Wed	###	1.775	###	1.745	10,746,822	###	###	###	0.1
2011-May-17 Tue	1.7	1.73	###	1.73	6,815,247	5,895,188	###	###	###
2011-May-16 Mon	1.7	1.72	###	###	5,559,822	4,781,446	85.1	85.1	0.0
2011-May-13 Fri	1.725	1.73	1.71	1.72	14,608,825	25,127,179	###	###	0.1
2011-May-12 Thu	###	1.75	###	1.73			87.1	87.1	###
2011-May-11 Wed	1.655	###	1.655	1.71			89.3	89.3	0.1
2011-May-10 Tue	###	1.655	###	1.645			###	###	0.1
2011-May-09 Mon	###	###	###	###	9,345,989	0	77.9	77.9	0.0
2011-May-06 Fri	1.645	1.645	###	1.625	3,286,871	2,703,451	###	###	###
2011-May-05 Thu	1.585	###	1.58	###	3,982,782	###	75.0	75.0	0.0
2011-May-04 Wed	1.585	###	1.57	1.585			###	###	###
2011-May-03 Tue	1.56	1.59	1.56	1.585			###	###	###
2011-May-02 Mon	###	###	1.585	1.59	3,271,724	2,592,841	###	###	###
2011-Apr-29 Fri	1.59	###	1.575	###			###	###	0.0
2011-Apr-28 Thu	1.585	###	1.58	###	3,513,250	###	85.8	85.8	0.0
2011-Apr-27 Wed	###	###	###	1.585	5,294,345	0	###	###	###
2011-Apr-21 Thu	###	###	1.58	###	5,437,482	###	###	###	0.0
2011-Apr-20 Wed	1.58	1.625	1.58	###	7,575,277	12,139,381	###	###	0.0
2011-Apr-19 Tue	1.54	1.555	1.53	1.545			82.2	82.2	###
2011-Apr-18 Mon	###	1.555	1.525	1.55	4,684,752	###	###	###	###
2011-Apr-15 Fri	1.49	1.5	1.48	###	3,921,641	5,843,245	###	###	0.0
2011-Apr-14 Thu	1.48	1.48	###	1.47			30.8	30.8	###
2011-Apr-13 Wed	1.475	1.49	1.47	1.48			###	###	0.1
2011-Apr-12 Tue	1.485	1.49	1.47	1.475	3,868,656	###	###	###	0.1
2011-Apr-11 Mon	1.475	1.48	###	1.47	3,277,489	2,425,341	35.3	35.3	###
2011-Apr-08 Fri	1.485	1.485	1.47	1.48	3,199,782	4,727,677	###	###	0.1
2011-Apr-07 Thu	1.48	###	1.47	1.485	5,622,980	###	74.8	74.8	###
2011-Apr-06 Wed	###	###	1.48	1.5			24.3	24.3	0.1
2011-Apr-05 Tue	1.52	1.54	1.52	1.53			###	###	###
2011-Apr-04 Mon	1.51	1.53	1.5	1.52			###	###	0.1
2011-Apr-01 Fri	###	###	1.48	###	4,143,723	3,066,355	70.1	70.1	0.0
2011-Mar-31 Thu	###	###	1.47	1.48			22.5	22.5	0.1
2011-Mar-30 Wed	1.49	1.5	1.475	1.48	3,144,841	4,677,950	21.7	21.7	0.1
2011-Mar-29 Tue	1.46	1.49	1.455	1.47	6,798,340	10,010,555	###	###	###
2011-Mar-28 Mon	1.455	###	1.445	1.455			73.2	73.2	###
2011-Mar-25 Fri	1.47	1.475	1.445	1.45			###	###	###
2011-Mar-24 Thu	1.48	1.49	###	1.47	5,581,379	4,158,127	###	###	###
2011-Mar-23 Wed	1.47	1.48	1.46	1.47	10,254,258	15,073,759	70.5	70.5	###
2011-Mar-22 Tue	1.475	1.475	1.45	1.46	9,616,446	14,064,052	29.3	29.3	0.1
2011-Mar-21 Mon	###	1.48	1.45	1.455			24.4	24.4	###
2011-Mar-18 Fri	###	1.475	###	1.46	77,368,940	###	19.9	19.9	0.1
2011-Mar-17 Thu	1.46	1.48	1.445	1.475	12,965,126	###	###	###	0.1
2011-Mar-16 Wed	1.47	1.485	1.46	1.475	11,647,926	17,151,571	45.2	45.2	0.1
2011-Mar-15 Tue	1.45	1.475	1.44	1.44	7,093,673	10,339,028	66.2	66.2	0.1
2011-Mar-14 Mon	1.49	1.49	1.45	1.455	7,676,674	###	33.3	33.3	###
2011-Mar-11 Fri	1.48	1.52	1.47	1.485			###	###	###
2011-Mar-10 Thu	1.525	1.54	1.47	1.485	10,084,847	###	31.9	31.9	###
2011-Mar-09 Wed	1.53	1.545	###	###			38.5	38.5	0.0
2011-Mar-08 Tue	1.545	1.555	1.525	###			28.9	28.9	0.0
2011-Mar-07 Mon	1.57	1.58	1.56	1.56	6,747,223	10,593,140	39.2	39.2	###
2011-Mar-04 Fri	1.575	1.585	###	1.58			###	###	0.1
2011-Mar-03 Thu	###	1.575	1.555	1.57	8,208,421	12,846,178	68.4	68.4	0.1
2011-Mar-02 Wed	1.575	1.59	###	1.57	6,675,789	5,307,252	###	###	0.1
2011-Mar-01 Tue	1.56	###	1.555	1.585	5,619,475	4,369,141	82.4	82.4	###
2011-Feb-28 Mon	1.545	1.55	###	1.54			###	###	###
2011-Feb-25 Fri	1.555	1.56	###	1.55			27.2	27.2	###
2011-Feb-24 Thu	1.585	1.585	1.56	###	5,330,489	###	26.8	26.8	0.0
2011-Feb-23 Wed	1.59	###	1.59	###	3,761,329	2,990,256	###	###	0.0
2011-Feb-22 Tue	###	###	1.57	###	5,328,927	###	###	###	0.0
2011-Feb-21 Mon	###	###	###	###	4,233,382	0	39.2	39.2	0.0
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	###	###	1.655	###			###	###	0.0
2011-Feb-16 Wed	###	1.7	1.675	###			###	###	0.0
2011-Feb-15 Tue	1.675	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	1.675	###	1.675			###	###	###
2011-Feb-11 Fri	###	1.675	###	1.645	3,512,521	###	25.2	25.2	0.1
2011-Feb-10 Thu	###	###	###	1.675			34.4	34.4	###
2011-Feb-09 Wed	1.675	###	###	###			73.9	73.9	0.0
2011-Feb-08 Tue	1.655	###	###	###	8,070,282	0	73.0	73.0	0.0
2011-Feb-07 Mon	1.7	1.7	###	1.675			###	###	###
2011-Feb-04 Fri	###	1.72	1.685	###	13,805,925	23,504,587	###	###	0.0
2011-Feb-03 Thu	1.71	###	###	###			###	###	0.0
2011-Feb-02 Wed	1.76	1.76	1.71	###	8,923,744	###	15.8	15.8	0.0
2011-Feb-01 Tue	1.77	1.78	1.745	1.75			23.4	23.4	0.1
2011-Jan-31 Mon	1.8	###	1.77	1.775	4,588,387	4,060,722	###	###	###
2011-Jan-28 Fri	1.8	1.82	###	###	3,854,440	3,507,540	85.0	85.0	0.0
2011-Jan-27 Thu	1.79	1.8	1.78	###			72.0	72.0	0.0
2011-Jan-25 Tue	1.77	1.78	1.745	1.77	3,809,546	6,714,324	###	###	###
2011-Jan-24 Mon	###	1.775	1.755	1.775	6,534,978	###	76.9	76.9	###
2011-Jan-21 Fri	1.745	1.77	1.74	1.76			82.8	82.8	0.1
2011-Jan-20 Thu	1.74	1.745	1.73	1.74	2,921,675	###	75.0	75.0	0.1
2011-Jan-19 Wed	1.76	###	1.72	1.755	5,389,683	4,635,127	###	###	0.1
2011-Jan-18 Tue	1.755	1.775	1.745	###			###	###	0.0
2011-Jan-17 Mon	1.76	1.77	1.75	###	2,956,258	###	76.6	76.6	0.0
2011-Jan-14 Fri	1.755	###	1.74	1.76	5,015,879	###	62.8	62.8	0.1
2011-Jan-13 Thu	1.73	1.76	1.73	1.76			###	###	0.1
2011-Jan-12 Wed	1.7	1.71	###	1.71			###	###	0.1
2011-Jan-11 Tue	###	###	###	###	3,954,443	0	###	###	0.0
2011-Jan-10 Mon	1.655	###	###	###	2,115,152	0	73.2	73.2	0.0
2011-Jan-07 Fri	###	###	###	###			21.6	21.6	0.0
2011-Jan-06 Thu	1.675	1.685	###	1.685			75.5	75.5	###
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	###	###	817,377	0	###	###	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	1.645	###	###	2,694,671	###	###	###	0.0
2010-Dec-24 Fri	1.655	###	###	###	2,450,145	0	###	###	0.0
2010-Dec-23 Thu	###	1.675	###	###	3,260,474	2,730,646	65.0	65.0	0.0
2010-Dec-22 Wed	###	###	1.645	###			29.4	29.4	0.0
2010-Dec-21 Tue	###	###	###	###	2,446,656	0	###	###	0.0
2010-Dec-20 Mon	1.655	###	###	1.645			###	###	0.1
2010-Dec-17 Fri	###	###	###	1.655	5,368,371	0	76.1	76.1	0.1
2010-Dec-16 Thu	1.625	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	1.625			72.5	72.5	###
2010-Dec-14 Tue	###	###	1.59	1.59	7,161,656	###	###	###	###
2010-Dec-13 Mon	###	###	1.585	###	7,985,227	###	35.6	35.6	0.0
2010-Dec-10 Fri	1.585	###	1.56	1.58			35.6	35.6	0.1
2010-Dec-09 Thu	1.645	1.645	1.575	1.585			8.3	8.3	###
2010-Dec-08 Wed	###	###	1.645	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			68.6	68.6	0.0
2010-Dec-06 Mon	###	1.7	1.655	1.7	7,228,784	12,126,285	###	###	###
2010-Dec-03 Fri	###	###	###	1.685	3,544,787	0	32.7	32.7	###
2010-Dec-02 Thu	###	1.71	###	1.7			74.5	74.5	###
2010-Dec-01 Wed	###	1.675	###	###			68.6	68.6	0.0
2010-Nov-30 Tue	###	1.725	###	1.675			25.2	25.2	###
2010-Nov-29 Mon	###	1.72	1.675	1.72	4,140,328	###	###	###	0.1
2010-Nov-26 Fri	###	1.7	###	###	4,003,153	3,402,680	###	###	0.0
2010-Nov-25 Thu	###	###	###	###	4,708,979	0	19.3	19.3	0.0
2010-Nov-24 Wed	###	1.71	1.655	1.71			###	###	0.1
2010-Nov-23 Tue	###	1.72	###	###	4,119,648	###	42.4	42.4	0.0
2010-Nov-22 Mon	1.7	1.72	1.7	1.72			###	###	0.1
2010-Nov-19 Fri	###	1.725	###	###			###	###	0.0
2010-Nov-18 Thu	###	1.7	1.655	1.7	8,647,029	###	###	###	###
2010-Nov-17 Wed	1.655	1.675	1.645	###	8,721,371	14,477,475	###	###	0.0
2010-Nov-16 Tue	###	1.71	###	###			###	###	0.0
2010-Nov-15 Mon	###	1.71	1.685	1.71			73.0	73.0	0.1
2010-Nov-12 Fri	1.685	1.71	1.685	###	7,965,556	###	###	###	0.0
2010-Nov-11 Thu	1.675	1.7	###	1.7	6,298,028	5,353,323	75.4	75.4	###
2010-Nov-10 Wed	###	###	###	1.675	24,013,470	0	80.5	80.5	###
2010-Nov-09 Tue	###	###	###	1.645	12,906,420	0	###	###	0.1
2010-Nov-08 Mon	###	###	###	###			30.3	30.3	0.0
2010-Nov-05 Fri	###	###	###	1.625	4,744,126	0	###	###	###
2010-Nov-04 Thu	###	###	###	1.645	5,778,575	0	###	###	0.1
2010-Nov-03 Wed	1.58	###	###	1.59			72.7	72.7	###
2010-Nov-02 Tue	1.58	1.59	###	1.575			31.7	31.7	0.1
2010-Nov-01 Mon	###	###	1.58	1.585	4,057,287	3,205,256	26.1	26.1	###
2010-Oct-29 Fri	###	###	1.58	1.58			###	###	0.1
2010-Oct-28 Thu	1.575	###	1.575	1.59			73.3	73.3	###
2010-Oct-27 Wed	1.575	###	1.555	1.575			77.8	77.8	0.1
2010-Oct-26 Tue	1.59	###	1.56	1.575			29.3	29.3	0.1
2010-Oct-25 Mon	1.585	###	1.585	###	3,440,147	###	66.0	66.0	0.0
2010-Oct-22 Fri	1.555	###	1.55	1.585	9,201,271	7,130,985	81.0	81.0	###
2010-Oct-21 Thu	1.55	1.555	1.53	1.55			69.5	69.5	###
2010-Oct-20 Wed	1.56	1.56	1.545	1.555			29.8	29.8	###
2010-Oct-19 Tue	1.585	###	1.57	1.58	3,645,425	2,861,658	###	###	0.1
2010-Oct-18 Mon	1.585	1.585	1.57	1.58	3,332,250	5,256,624	40.0	40.0	0.1
2010-Oct-15 Fri	1.59	###	1.575	1.585	4,542,723	###	29.9	29.9	###
2010-Oct-14 Thu	1.575	1.59	1.57	1.59			###	###	###
2010-Oct-13 Wed	1.57	1.57	1.54	1.555	3,830,346	5,956,188	###	###	###
2010-Oct-12 Tue	1.56	###	1.54	1.545	3,667,977	2,824,342	39.5	39.5	###
2010-Oct-11 Mon	1.57	1.575	1.555	1.56	3,569,743	5,586,647	30.5	30.5	###
2010-Oct-08 Fri	1.575	1.575	1.56	###	4,652,749	7,293,184	###	###	0.0
2010-Oct-07 Thu	1.56	1.57	1.555	1.57	5,417,970	8,465,578	71.3	71.3	0.1
2010-Oct-06 Wed	1.57	1.585	1.56	1.575	5,825,385	###	65.3	65.3	0.1
2010-Oct-05 Tue	1.57	1.575	1.545	###	7,450,879	11,623,371	###	###	0.0
2010-Oct-04 Mon	1.57	1.585	1.55	1.58	2,309,443	3,620,051	75.4	75.4	0.1
2010-Oct-01 Fri	1.555	1.57	1.545	1.55	2,515,357	###	###	###	###
2010-Sep-30 Thu	1.58	1.585	1.53	1.55	9,564,325	###	23.3	23.3	###
2010-Sep-29 Wed	1.575	1.585	1.57	1.58	6,704,058	10,575,651	75.7	75.7	0.1
2010-Sep-28 Tue	###	1.575	1.555	###	5,658,778	8,855,987	###	###	0.0
2010-Sep-27 Mon	1.57	1.575	1.55	1.56	4,013,258	###	###	###	###
2010-Sep-24 Fri	1.55	1.56	1.54	1.55			70.6	70.6	###
2010-Sep-23 Thu	1.57	1.575	1.56	1.56	9,391,326	###	###	###	###
2010-Sep-22 Wed	###	1.575	1.545	1.57			70.4	70.4	0.1
2010-Sep-21 Tue	###	###	1.575	1.575	11,436,571	###	###	###	0.1
2010-Sep-20 Mon	1.58	###	1.575	1.585			71.5	71.5	###
2010-Sep-17 Fri	###	###	1.585	1.59			23.9	23.9	###
2010-Sep-16 Thu	1.625	1.625	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	###	###	11,201,546	0	###	###	0.0
2010-Sep-14 Tue	###	1.625	###	###	5,877,328	4,775,329	67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###	10,451,520	0	###	###	0.0
2010-Sep-10 Fri	1.585	###	1.585	###	3,825,123	###	###	###	0.0
2010-Sep-09 Thu	1.585	###	1.57	1.59	5,692,747	###	66.4	66.4	###
2010-Sep-08 Wed	###	1.685	###	1.675	3,663,886	3,086,823	###	###	###
2010-Sep-07 Tue	###	###	###	1.685	4,443,850	0	###	###	###
2010-Sep-06 Mon	1.625	###	###	###			###	###	0.0
2010-Sep-03 Fri	###	###	1.59	###			###	###	0.0
2010-Sep-02 Thu	###	###	1.585	###			35.5	35.5	0.0
2010-Sep-01 Wed	1.585	###	1.58	###			63.7	63.7	0.0
2010-Aug-31 Tue	1.56	1.585	1.555	###	7,255,320	11,390,852	72.8	72.8	0.0
2010-Aug-30 Mon	1.56	1.585	1.53	1.57			69.3	69.3	0.1
2010-Aug-27 Fri	###	###	1.585	1.585	14,106,157	11,179,129	###	###	###
2010-Aug-26 Thu	###	###	1.59	###	5,850,658	4,651,273	###	###	0.0
2010-Aug-25 Wed	###	###	1.58	1.59			28.1	28.1	###
2010-Aug-24 Tue	###	###	###	###			26.8	26.8	0.0
2010-Aug-23 Mon	1.575	1.655	1.57	###			94.1	94.1	0.0
2010-Aug-20 Fri	###	1.645	###	###			###	###	0.0
2010-Aug-19 Thu	###	1.675	###	###			81.3	81.3	0.0
2010-Aug-18 Wed	###	1.655	###	1.645			34.8	34.8	0.1
2010-Aug-17 Tue	1.625	###	1.625	###			###	###	0.0
2010-Aug-16 Mon	###	1.645	###	###	3,712,776	3,053,758	###	###	0.0
2010-Aug-13 Fri	###	###	###	###	4,567,071	0	70.8	70.8	0.0
2010-Aug-12 Thu	1.59	###	1.575	###	5,445,082	###	75.1	75.1	0.0
2010-Aug-11 Wed	1.625	###	###	###	6,200,677	0	###	###	0.0
2010-Aug-10 Tue	###	###	###	###	2,661,254	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	1.655	3,277,877	0	82.0	82.0	0.1
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	###	###	###	###	3,271,728	0	###	###	0.0
2010-Aug-04 Wed	###	1.625	###	###	3,128,885	###	###	###	0.0
2010-Aug-03 Tue	###	1.625	###	###			74.1	74.1	0.0
2010-Aug-02 Mon	###	1.625	###	###			65.0	65.0	0.0
2010-Jul-30 Fri	###	###	1.585	###			###	###	0.0
2010-Jul-29 Thu	###	1.625	1.58	###			80.1	80.1	0.0
2010-Jul-28 Wed	1.59	###	1.59	###	3,565,242	###	###	###	0.0
2010-Jul-27 Tue	1.585	1.59	1.57	1.59	2,028,478	###	76.0	76.0	###
2010-Jul-26 Mon	###	###	1.575	###	3,147,825	###	30.4	30.4	0.0
2010-Jul-23 Fri	###	###	1.58	###	3,309,452	###	###	###	0.0
2010-Jul-22 Thu	1.59	###	1.57	1.585			31.4	31.4	###
2010-Jul-21 Wed	1.57	###	1.57	1.59	3,332,687	2,616,159	###	###	###
2010-Jul-20 Tue	1.54	1.57	1.525	###			###	###	0.0
2010-Jul-19 Mon	1.54	1.55	1.53	###	3,497,625	5,386,342	32.7	32.7	0.0
2010-Jul-16 Fri	1.56	1.57	1.545	1.55	2,408,827	3,751,748	###	###	###
2010-Jul-15 Thu	1.58	1.58	1.545	1.56	5,459,844	###	21.3	21.3	###
2010-Jul-14 Wed	###	1.625	1.59	###	3,067,720	4,931,359	21.4	21.4	0.0
2010-Jul-13 Tue	1.585	###	###	###			###	###	0.0
2010-Jul-12 Mon	1.55	###	1.545	###			###	###	0.0
2010-Jul-09 Fri	1.525	###	###	1.545			###	###	###
2010-Jul-08 Thu	1.53	1.53	###	1.52	2,939,754	###	26.5	26.5	0.1
2010-Jul-07 Wed	1.52	1.53	1.5	###			30.0	30.0	0.0
2010-Jul-06 Tue	1.475	1.51	1.46	###	3,090,457	4,589,328	###	###	0.0
2010-Jul-05 Mon	###	###	1.475	1.485			###	###	###
2010-Jul-02 Fri	1.5	###	1.48	###			###	###	0.0
2010-Jul-01 Thu	1.525	###	1.485	1.49	6,532,243	###	###	###	###
2010-Jun-30 Wed	1.51	1.545	###	1.53			73.9	73.9	###
2010-Jun-29 Tue	1.53	###	1.52	1.53	2,780,046	###	###	###	###
2010-Jun-28 Mon	1.58	1.58	###	1.55	4,844,254	###	30.0	30.0	###
2010-Jun-25 Fri	###	###	###	###	1,941,974	0	36.4	36.4	0.0
2010-Jun-24 Thu	1.58	###	1.57	###			86.8	86.8	0.0
2010-Jun-23 Wed	###	1.58	1.53	1.57	4,052,859	###	89.2	89.2	0.1
2010-Jun-22 Tue	1.555	1.555	1.525	1.54			34.2	34.2	###
2010-Jun-21 Mon	1.57	1.585	1.555	1.56			###	###	###
2010-Jun-18 Fri	1.53	1.54	1.525	###	2,442,026	###	68.3	68.3	0.0
2010-Jun-17 Thu	1.54	1.54	###	1.525			28.2	28.2	0.1
2010-Jun-16 Wed	###	1.575	1.54	1.545	7,490,648	11,666,684	###	###	###
2010-Jun-15 Tue	1.54	1.55	1.53	1.54			72.8	72.8	###
2010-Jun-11 Fri	###	1.555	###	1.53			###	###	###
2010-Jun-10 Thu	1.48	1.53	1.475	1.51	6,892,851	###	###	###	0.1
2010-Jun-09 Wed	###	1.47	1.44	1.47			80.3	80.3	###
2010-Jun-08 Tue	1.485	1.49	1.46	###			19.0	19.0	0.0
2010-Jun-07 Mon	###	1.51	1.47	1.48			###	###	0.1
2010-Jun-04 Fri	1.5	1.52	###	###	4,025,859	3,059,652	###	###	0.0
2010-Jun-03 Thu	1.52	1.52	1.475	1.5			20.4	20.4	0.1
2010-Jun-02 Wed	1.51	1.53	###	1.51	4,916,749	###	77.9	77.9	0.1
2010-Jun-01 Tue	1.51	1.52	###	1.52			###	###	0.1
2010-May-31 Mon	1.52	###	###	1.525			71.7	71.7	0.1
2010-May-28 Fri	1.53	1.545	1.5	###			23.5	23.5	0.0
2010-May-27 Thu	###	1.56	1.53	###	7,034,155	###	62.0	62.0	0.0
2010-May-26 Wed	###	1.58	1.525	1.54	8,324,255	###	77.1	77.1	###
2010-May-25 Tue	1.56	###	1.52	1.53	6,825,345	###	###	###	###
2010-May-24 Mon	1.575	###	1.57	1.59	3,179,128	###	67.6	67.6	###
2010-May-21 Fri	1.585	1.59	1.56	1.585			58.1	58.1	###
2010-May-20 Thu	###	###	###	###	8,677,576	0	87.1	87.1	0.0
2010-May-19 Wed	###	###	1.59	###			###	###	0.0
2010-May-18 Tue	###	###	###	###	8,872,657	0	###	###	0.0
2010-May-17 Mon	1.645	###	1.59	1.59			22.1	22.1	###
2010-May-14 Fri	###	###	1.675	1.675	12,948,020	###	###	###	###
2010-May-13 Thu	###	###	1.675	1.685	8,430,884	###	###	###	###
2010-May-12 Wed	###	1.685	###	###	8,171,757	###	###	###	0.0
2010-May-11 Tue	1.685	1.7	1.675	1.675	6,690,323	11,289,920	48.7	48.7	###
2010-May-10 Mon	###	1.725	1.685	###			###	###	0.0
2010-May-07 Fri	###	1.71	###	###	7,826,952	6,692,043	52.6	52.6	0.0
2010-May-06 Thu	1.725	1.73	1.71	###			41.5	41.5	0.0
2010-May-05 Wed	###	###	###	###	5,274,175	0	33.4	33.4	0.0
2010-May-04 Tue	###	###	###	1.73			87.4	87.4	###
2010-May-03 Mon	###	1.71	###	1.71			75.6	75.6	0.1
2010-Apr-30 Fri	###	1.7	###	###			38.3	38.3	0.0
2010-Apr-29 Thu	###	###	1.685	###	4,876,626	4,108,557	40.9	40.9	0.0
2010-Apr-28 Wed	1.7	1.71	1.685	###	5,081,443	8,625,749	###	###	0.0
2010-Apr-27 Tue	###	###	###	1.71	4,069,688	0	83.4	83.4	0.1
2010-Apr-23 Fri	1.7	1.71	###	###			33.8	33.8	0.0
2010-Apr-22 Thu	1.645	###	1.645	1.675	3,737,281	###	85.3	85.3	###
2010-Apr-21 Wed	###	###	###	1.645	8,510,046	0	###	###	0.1
2010-Apr-20 Tue	###	1.675	###	1.655	5,415,681	###	26.3	26.3	0.1
2010-Apr-19 Mon	###	1.685	###	###			76.1	76.1	0.0
2010-Apr-16 Fri	###	###	1.645	1.675	5,731,526	4,714,180	###	###	###
2010-Apr-15 Thu	###	###	1.645	###	6,313,727	5,193,040	###	###	0.0
2010-Apr-14 Wed	1.71	1.72	###	1.71	4,288,340	3,687,972	67.2	67.2	0.1
2010-Apr-13 Tue	###	###	###	1.71			80.1	80.1	0.1
2010-Apr-12 Mon	###	1.7	###	###			67.6	67.6	0.0
2010-Apr-09 Fri	###	1.685	1.675	1.685	3,854,526	###	67.1	67.1	###
2010-Apr-08 Thu	###	###	1.685	###			###	###	0.0
2010-Apr-07 Wed	###	1.71	###	###			###	###	0.0
2010-Apr-06 Tue	1.71	1.72	###	###			###	###	0.0
2010-Apr-01 Thu	1.675	1.675	###	###	7,524,742	6,301,971	###	###	0.0
2010-Mar-31 Wed	###	###	###	###			72.0	72.0	0.0
2010-Mar-30 Tue	1.685	###	###	###			###	###	0.0
2010-Mar-29 Mon	1.655	1.685	###	###	7,211,256	6,075,483	77.9	77.9	0.0
2010-Mar-26 Fri	###	1.655	###	###			29.0	29.0	0.0
2010-Mar-25 Thu	1.645	###	1.645	1.655			76.9	76.9	0.1
2010-Mar-24 Wed	1.645	###	###	###	4,534,346	0	35.6	35.6	0.0
2010-Mar-23 Tue	###	###	###	###	5,063,375	0	###	###	0.0
2010-Mar-22 Mon	###	###	###	###	9,145,875	0	###	###	0.0
2010-Mar-19 Fri	1.655	1.655	###	1.645	5,652,889	###	24.6	24.6	0.1
2010-Mar-18 Thu	###	###	1.655	###			71.8	71.8	0.0
2010-Mar-17 Wed	###	1.685	###	###	7,206,148	6,071,179	###	###	0.0
2010-Mar-16 Tue	1.7	1.7	###	1.685	4,910,024	4,173,520	###	###	###
2010-Mar-15 Mon	###	1.73	###	1.71	5,952,358	5,148,789	41.5	41.5	0.1
2010-Mar-12 Fri	1.725	1.725	###	###			###	###	0.0
2010-Mar-11 Thu	1.725	###	###	1.725			74.3	74.3	###
2010-Mar-10 Wed	###	1.73	1.685	1.72	4,494,056	###	75.8	75.8	0.1
2010-Mar-09 Tue	1.71	###	1.685	1.7			27.7	27.7	###
2010-Mar-08 Mon	1.74	1.745	###	1.725	1,821,481	1,589,242	###	###	###
2010-Mar-05 Fri	1.72	1.745	1.71	1.72	5,363,583	9,265,589	67.2	67.2	0.1
2010-Mar-04 Thu	1.7	1.74	###	###	4,963,886	4,318,580	85.8	85.8	0.0
2010-Mar-03 Wed	###	1.72	###	1.72			78.7	78.7	0.1
2010-Mar-02 Tue	1.74	1.74	###	1.7			17.4	17.4	###
2010-Mar-01 Mon	###	1.77	###	1.72	5,493,182	###	###	###	0.1
2010-Feb-26 Fri	1.74	1.775	1.73	1.77	3,189,152	5,588,988	83.3	83.3	###
2010-Feb-25 Thu	1.745	1.77	1.725	###	4,150,851	###	43.7	43.7	0.0
2010-Feb-24 Wed	1.72	1.77	###	1.755			84.9	84.9	0.1
2010-Feb-23 Tue	1.79	1.79	###	1.74			15.0	15.0	0.1
2010-Feb-22 Mon	###	###	1.77	1.78	16,281,789	14,409,383	19.0	19.0	0.1
2010-Feb-19 Fri	1.825	1.855	###	###			###	###	0.0
2010-Feb-18 Thu	1.825	###	###	1.825	5,271,542	0	###	###	###
2010-Feb-17 Wed	1.825	1.845	1.81	1.84	4,264,585	7,793,529	###	###	###
2010-Feb-16 Tue	1.84	1.845	###	###			25.6	25.6	0.0
2010-Feb-15 Mon	1.79	###	1.79	###			88.0	88.0	0.0
2010-Feb-12 Fri	1.82	1.83	1.79	1.8			###	###	0.1
2010-Feb-11 Thu	1.83	###	1.8	###			20.0	20.0	0.0
2010-Feb-10 Wed	1.825	1.83	1.8	1.825	4,226,482	###	75.3	75.3	###
2010-Feb-09 Tue	###	1.82	1.8	1.81	5,730,583	10,372,355	###	###	###
2010-Feb-08 Mon	1.83	1.845	1.825	1.825			34.5	34.5	###
2010-Feb-05 Fri	1.87	1.87	1.825	###			26.9	26.9	0.0
2010-Feb-04 Thu	1.87	###	1.855	###	4,260,476	###	82.9	82.9	0.0
2010-Feb-03 Wed	###	###	1.86	1.875	5,643,159	###	25.8	25.8	###
2010-Feb-02 Tue	###	###	1.875	1.88	4,953,526	###	###	###	0.1
2010-Feb-01 Mon	1.88	###	1.875	1.88	3,047,353	###	###	###	0.1
2010-Jan-29 Fri	1.855	1.885	1.855	###	3,886,941	7,268,579	###	###	0.0
2010-Jan-28 Thu	###	1.925	1.885	1.89	5,234,024	###	###	###	###
2010-Jan-27 Wed	###	1.925	1.88	###			###	###	0.0
2010-Jan-25 Mon	1.885	###	1.88	1.885			61.7	61.7	0.1
2010-Jan-22 Fri	###	###	1.89	###	3,840,941	3,629,689	64.4	64.4	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	1.955	1.955			###	###	###
2010-Jan-18 Mon	2	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	2	2,426,428	0	21.2	21.2	0.1
2010-Jan-13 Wed	###	###	2	###			29.8	29.8	0.0
2010-Jan-12 Tue	###	###	###	###	1,557,982	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	2,430,627	0	29.3	29.3	0.0
2010-Jan-08 Fri	###	###	###	###	1,997,474	0	79.6	79.6	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	###	3,445,776	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			27.1	27.1	0.0
2009-Dec-31 Thu	###	###	2	###	961,645	961,645	64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	2			###	###	0.1
2009-Dec-29 Tue	2	###	###	###	1,527,572	0	74.3	74.3	0.0
2009-Dec-24 Thu	2	2	1.975	###			###	###	0.0
2009-Dec-23 Wed	###	2	1.955	###	2,317,850	4,583,548	###	###	0.0
2009-Dec-22 Tue	1.975	1.985	###	1.955	2,680,950	2,660,842	###	###	###
2009-Dec-21 Mon	###	1.975	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###			88.7	88.7	0.0
2009-Dec-17 Thu	###	1.925	###	###	11,280,285	10,857,274	###	###	0.0
2009-Dec-16 Wed	1.89	1.925	1.885	###	3,817,677	7,272,674	###	###	0.0
2009-Dec-15 Tue	###	###	1.88	1.88			24.1	24.1	0.1
2009-Dec-14 Mon	1.885	###	###	###			74.9	74.9	0.0
2009-Dec-11 Fri	###	###	1.845	###	5,674,883	5,235,079	18.8	18.8	0.0
2009-Dec-10 Thu	1.86	###	1.855	1.87			79.0	79.0	###
2009-Dec-09 Wed	1.845	1.86	###	1.84	4,179,324	3,886,771	###	###	###
2009-Dec-08 Tue	1.875	1.88	1.83	1.845			###	###	###
2009-Dec-07 Mon	1.885	1.89	1.845	1.86			35.7	35.7	0.1
2009-Dec-04 Fri	###	###	1.875	1.88	4,588,173	###	24.5	24.5	0.1
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	1.955	###	1.925	3,165,747	###	25.5	25.5	0.1
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	1.945	###	1.945	3,007,687	2,924,975	###	###	0.1
2009-Nov-27 Fri	1.89	###	###	###	4,108,879	0	###	###	0.0
2009-Nov-26 Thu	###	###	1.88	###	4,751,181	###	###	###	0.0
2009-Nov-25 Wed	###	###	###	###	4,534,272	0	19.1	19.1	0.0
2009-Nov-24 Tue	###	###	###	###	6,624,951	0	29.8	29.8	0.0
2009-Nov-23 Mon	1.975	1.975	###	1.975			###	###	###
2009-Nov-20 Fri	###	2	###	###	6,096,144	6,096,144	###	###	0.0
2009-Nov-19 Thu	###	###	2	###	3,315,347	3,315,347	74.0	74.0	0.0
2009-Nov-18 Wed	###	###	###	###			77.1	77.1	0.0
2009-Nov-17 Tue	2	###	###	1.975			38.0	38.0	###
2009-Nov-16 Mon	###	###	###	###	11,967,083	0	###	###	0.0
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	2	###	4,097,723	4,097,723	71.3	71.3	0.0
2009-Nov-10 Tue	###	###	###	###	5,625,721	0	###	###	0.0
2009-Nov-09 Mon	2	###	1.985	###	4,638,247	###	###	###	0.0
2009-Nov-06 Fri	###	###	###	###	4,560,246	0	63.1	63.1	0.0
2009-Nov-05 Thu	###	###	###	###	4,791,523	0	27.3	27.3	0.0
2009-Nov-04 Wed	2	###	###	###			81.9	81.9	0.0
2009-Nov-03 Tue	###	###	1.985	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###	2,779,081	0	###	###	0.0
2009-Oct-30 Fri	###	###	###	###	5,096,746	0	11.7	11.7	0.0
2009-Oct-29 Thu	###	###	###	###	5,421,352	0	86.9	86.9	0.0
2009-Oct-28 Wed	###	###	###	###			89.1	89.1	0.0
2009-Oct-27 Tue	###	###	2	###			83.2	83.2	0.0
2009-Oct-26 Mon	###	###	###	###			77.4	77.4	0.0
2009-Oct-23 Fri	###	###	###	###	3,871,479	0	70.6	70.6	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			70.2	70.2	0.0
2009-Oct-20 Tue	###	###	###	###			70.8	70.8	0.0
2009-Oct-19 Mon	###	###	###	###	2,819,456	0	72.5	72.5	0.0
2009-Oct-16 Fri	###	###	###	###	3,879,174	0	35.2	35.2	0.0
2009-Oct-15 Thu	###	###	###	###			32.5	32.5	0.0
2009-Oct-14 Wed	###	###	###	###	5,286,029	0	60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###	4,816,876	0	30.4	30.4	0.0
2009-Oct-12 Mon	###	###	###	###	6,660,245	0	36.7	36.7	0.0
2009-Oct-09 Fri	###	###	###	###			23.1	23.1	0.0
2009-Oct-07 Wed	###	###	###	###			24.8	24.8	0.0
2009-Oct-06 Tue	###	###	###	###	3,550,048	0	36.0	36.0	0.0
2009-Oct-05 Mon	###	###	###	###	1,179,188	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	2.2	2.24	###	2.22			75.7	75.7	0.2
2009-Sep-30 Wed	###	2.2	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	2.21	###	###	4,099,822	###	78.5	78.5	0.0
2009-Sep-25 Fri	###	2.2	###	###	4,628,948	5,091,842	###	###	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###	3,396,045	0	###	###	0.0
2009-Sep-21 Mon	###	###	###	###			71.9	71.9	0.0
2009-Sep-18 Fri	2.21	2.21	###	###	3,034,329	###	###	###	0.0
2009-Sep-17 Thu	2.2	2.25	###	2.24	11,436,184	###	###	###	###
2009-Sep-16 Wed	###	2.2	###	2.2			70.9	70.9	0.2
2009-Sep-15 Tue	2.2	2.2	###	2.2			###	###	0.2
2009-Sep-14 Mon	2.22	2.23	2.2	2.21	3,300,874	###	###	###	0.2
2009-Sep-11 Fri	2.23	2.23	2.2	2.22			31.4	31.4	0.2
2009-Sep-10 Thu	2.21	2.22	###	2.22	5,242,820	###	64.6	64.6	0.2
2009-Sep-09 Wed	2.2	2.21	###	2.2			71.1	71.1	0.2
2009-Sep-08 Tue	2.26	2.26	###	2.2			15.7	15.7	0.2
2009-Sep-07 Mon	2.22	2.26	2.21	2.24	3,660,659	8,181,572	###	###	###
2009-Sep-04 Fri	2.2	2.22	2.2	2.2	4,285,826	9,471,675	68.7	68.7	0.2
2009-Sep-03 Thu	###	2.23	###	2.2			###	###	0.2
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	###	###	11,543,541	0	###	###	0.0
2009-Aug-31 Mon	2.24	2.24	###	###	7,817,957	###	###	###	0.0
2009-Aug-28 Fri	2.27	###	2.25	###	2,341,650	2,634,356	71.2	71.2	0.0
2009-Aug-27 Thu	2.24	2.27	2.22	2.25	3,999,759	8,979,458	###	###	###
2009-Aug-26 Wed	2.23	2.29	2.21	2.28	3,475,148	7,819,083	75.9	75.9	0.2
2009-Aug-25 Tue	2.25	2.25	2.21	2.22			###	###	0.2
2009-Aug-24 Mon	###	2.24	###	2.24			###	###	###
2009-Aug-21 Fri	###	###	###	###	6,244,978	0	###	###	0.0
2009-Aug-20 Thu	2.23	2.24	###	###			15.5	15.5	0.0
2009-Aug-19 Wed	2.2	2.21	###	2.2			###	###	0.2
2009-Aug-18 Tue	###	2.21	###	###			###	###	0.0
2009-Aug-17 Mon	2.21	2.23	###	2.23	2,168,581	###	76.9	76.9	###
2009-Aug-14 Fri	2.26	2.27	###	2.2			###	###	0.2
2009-Aug-13 Thu	2.23	2.27	2.2	2.26			###	###	###
2009-Aug-12 Wed	###	2.25	###	2.22	8,016,324	###	75.8	75.8	0.2
2009-Aug-11 Tue	###	2.22	###	2.21	2,887,187	3,204,777	###	###	0.2
2009-Aug-10 Mon	2.23	2.24	###	2.2			###	###	0.2
2009-Aug-07 Fri	2.23	2.24	###	2.22	1,899,680	2,127,641	33.1	33.1	0.2
2009-Aug-06 Thu	2.25	2.27	2.2	2.22			###	###	0.2
2009-Aug-05 Wed	2.26	2.29	2.24	2.24	4,314,080	###	40.3	40.3	###
2009-Aug-04 Tue	2.25	2.27	2.22	2.24	3,731,752	8,377,783	###	###	###
2009-Aug-03 Mon	2.23	2.26	2.21	2.22	2,350,026	###	30.3	30.3	0.2
2009-Jul-31 Fri	2.22	2.24	2.2	2.23			###	###	###
2009-Jul-30 Thu	2.28	###	2.21	2.27			26.9	26.9	0.2
2009-Jul-29 Wed	2.28	2.28	2.23	2.25	10,857,243	24,483,082	###	###	###
2009-Jul-28 Tue	2.28	2.29	2.25	2.29	5,232,421	###	###	###	###
2009-Jul-27 Mon	2.29	###	2.25	2.28			31.5	31.5	0.2
2009-Jul-24 Fri	###	###	2.26	2.26			###	###	###
2009-Jul-23 Thu	2.29	###	2.25	2.28	4,933,450	###	###	###	0.2
2009-Jul-22 Wed	2.25	2.29	2.25	2.28			###	###	0.2
2009-Jul-21 Tue	2.22	2.23	###	2.21			32.9	32.9	0.2
2009-Jul-20 Mon	###	2.2	###	###	2,139,879	###	###	###	0.0
2009-Jul-17 Fri	###	###	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###			31.2	31.2	0.0
2009-Jul-15 Wed	###	###	###	###	6,122,777	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###	4,028,789	0	64.7	64.7	0.0
2009-Jul-13 Mon	###	###	###	###			35.6	35.6	0.0
2009-Jul-10 Fri	###	###	###	###	1,959,174	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	2.25	###	2.2			90.6	90.6	0.2
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	###	###	2,834,182	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###	4,242,047	0	71.8	71.8	0.0
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###			71.7	71.7	0.0
2009-Jun-30 Tue	###	2.22	###	###	5,289,924	###	32.7	32.7	0.0
2009-Jun-29 Mon	###	2.2	###	2.2			87.8	87.8	0.2
2009-Jun-26 Fri	###	###	###	###			69.2	69.2	0.0
2009-Jun-25 Thu	###	###	###	###	5,150,144	0	###	###	0.0
2009-Jun-24 Wed	###	###	###	###			29.8	29.8	0.0
2009-Jun-23 Tue	###	###	###	###			86.2	86.2	0.0
2009-Jun-22 Mon	###	###	###	###	3,006,922	0	79.5	79.5	0.0
2009-Jun-19 Fri	###	###	###	###	2,980,856	0	###	###	0.0
2009-Jun-18 Thu	###	###	###	###			82.7	82.7	0.0
2009-Jun-17 Wed	###	###	###	###			77.9	77.9	0.0
2009-Jun-16 Tue	###	###	###	###	2,440,889	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###	9,499,946	0	76.0	76.0	0.0
2009-Jun-12 Fri	2	###	###	###	3,020,780	0	77.0	77.0	0.0
2009-Jun-11 Thu	###	###	###	###			19.4	19.4	0.0
2009-Jun-10 Wed	###	###	###	###	6,393,741	0	68.5	68.5	0.0
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###			71.8	71.8	0.0
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###	4,413,829	0	70.1	70.1	0.0
2009-Jun-02 Tue	###	###	###	###	4,328,825	0	###	###	0.0
2009-Jun-01 Mon	1.975	###	1.975	###	2,119,445	2,092,951	###	###	0.0
2009-May-29 Fri	###	###	###	###	3,325,545	0	###	###	0.0
2009-May-28 Thu	2	###	###	###			###	###	0.0
2009-May-27 Wed	###	###	###	###	5,331,670	0	###	###	0.0
2009-May-26 Tue	2	###	2	###	6,063,778	6,063,778	87.2	87.2	0.0
2009-May-25 Mon	2	###	###	###			21.0	21.0	0.0
2009-May-22 Fri	###	###	1.975	1.975			24.7	24.7	###
2009-May-21 Thu	2	###	###	###	4,388,286	0	###	###	0.0
2009-May-20 Wed	###	###	###	###			###	###	0.0
2009-May-19 Tue	###	###	###	###	4,190,985	0	###	###	0.0
2009-May-18 Mon	2	###	1.955	1.955	3,970,944	###	28.4	28.4	###
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	###	###	###	###			###	###	0.0
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	###	###	###	5,106,954	0	29.1	29.1	0.0
2009-May-11 Mon	###	###	###	###	4,780,986	0	###	###	0.0
2009-May-08 Fri	###	###	###	###	3,215,155	0	###	###	0.0
2009-May-07 Thu	2.24	2.25	###	2.2	6,960,351	###	###	###	0.2
2009-May-06 Wed	2.2	2.24	###	2.22	6,195,924	###	77.4	77.4	0.2
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	###	###	###	###			###	###	0.0
2009-May-01 Fri	###	###	###	###	10,358,544	0	5.4	5.4	0.0
2009-Apr-30 Thu	2.21	2.21	###	2.2	5,070,873	###	27.8	27.8	0.2
2009-Apr-29 Wed	###	2.22	###	###	9,482,680	10,525,774	###	###	0.0
2009-Apr-28 Tue	###	###	###	###			25.6	25.6	0.0
2009-Apr-27 Mon	###	###	###	###	2,917,471	0	89.5	89.5	0.0
2009-Apr-24 Fri	###	###	###	###			27.0	27.0	0.0
2009-Apr-23 Thu	###	###	###	###	6,382,221	0	###	###	0.0
2009-Apr-22 Wed	###	###	###	###	3,055,826	0	###	###	0.0
2009-Apr-21 Tue	###	###	###	###			89.4	89.4	0.0
2009-Apr-20 Mon	###	###	###	###	3,129,286	0	###	###	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	1.925	###			###	###	0.0
2009-Apr-15 Wed	###	###	1.88	###	7,666,955	###	65.2	65.2	0.0
2009-Apr-14 Tue	###	###	###	###	7,102,382	0	66.6	66.6	0.0
2009-Apr-09 Thu	###	###	###	###			63.7	63.7	0.0
2009-Apr-08 Wed	1.945	###	###	1.925	9,057,059	0	35.5	35.5	0.1
2009-Apr-07 Tue	###	###	###	###			###	###	0.0
2009-Apr-06 Mon	2	###	###	###			72.4	72.4	0.0
2009-Apr-03 Fri	1.925	1.985	1.925	1.975	5,628,872	11,004,444	79.6	79.6	###
2009-Apr-02 Thu	1.86	###	###	###			73.2	73.2	0.0
2009-Apr-01 Wed	1.86	1.875	###	1.86	4,176,859	###	70.0	70.0	0.1
2009-Mar-31 Tue	###	###	1.875	###			###	###	0.0
2009-Mar-30 Mon	###	###	1.855	###			###	###	0.0
2009-Mar-27 Fri	1.88	1.89	1.855	1.87			23.6	23.6	###
2009-Mar-26 Thu	###	###	1.86	1.885			###	###	0.1
2009-Mar-25 Wed	1.87	1.975	1.86	###	9,263,429	17,762,625	###	###	0.0
2009-Mar-24 Tue	###	###	1.855	1.88			19.0	19.0	0.1
2009-Mar-23 Mon	1.87	###	1.855	###			###	###	0.0
2009-Mar-20 Fri	###	###	1.855	1.86	5,409,629	###	19.8	19.8	0.1
2009-Mar-19 Thu	###	1.975	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	1.89	1.955			###	###	###
2009-Mar-17 Tue	1.825	###	###	1.88			###	###	0.1
2009-Mar-16 Mon	###	1.88	1.8	1.82	8,503,586	###	15.8	15.8	###
2009-Mar-13 Fri	1.89	1.89	1.8	1.84			12.2	12.2	###
2009-Mar-12 Thu	1.86	1.885	1.82	1.86	2,732,380	###	###	###	0.1
2009-Mar-11 Wed	###	1.87	###	1.855			###	###	0.1
2009-Mar-10 Tue	1.83	1.85	1.82	1.83			72.9	72.9	###
2009-Mar-09 Mon	1.855	1.88	1.845	###			###	###	0.0
2009-Mar-06 Fri	1.87	1.875	1.84	1.855			29.9	29.9	0.1
2009-Mar-05 Thu	1.88	###	1.85	1.925			###	###	0.1
2009-Mar-04 Wed	1.775	1.86	1.77	1.85			###	###	0.1
2009-Mar-03 Tue	1.75	1.78	1.74	1.745	1,729,122	3,043,254	###	###	0.1
2009-Mar-02 Mon	1.81	1.84	1.78	1.8			###	###	0.1
2009-Feb-27 Fri	1.85	1.88	###	1.85			67.4	67.4	0.1
2009-Feb-26 Thu	###	###	1.84	1.86	3,346,921	###	###	###	0.1
2009-Feb-25 Wed	1.875	###	1.875	###	4,063,472	###	###	###	0.0
2009-Feb-24 Tue	1.8	1.855	1.77	1.825	2,189,324	3,968,149	###	###	###
2009-Feb-23 Mon	1.83	1.85	1.81	1.82	2,521,289	4,613,958	###	###	###
2009-Feb-20 Fri	###	###	1.86	1.86	4,073,329	###	###	###	0.1
2009-Feb-19 Thu	###	###	###	###	5,683,188	0	###	###	0.0
2009-Feb-18 Wed	###	1.985	###	###	3,062,080	###	###	###	0.0
2009-Feb-17 Tue	###	###	###	2			###	###	0.1
2009-Feb-16 Mon	###	###	###	1.985			###	###	###
2009-Feb-13 Fri	###	###	###	###	3,773,453	0	21.2	21.2	0.0
2009-Feb-12 Thu	###	###	###	###	2,120,955	0	70.0	70.0	0.0
2009-Feb-11 Wed	###	###	###	###	3,028,143	0	68.1	68.1	0.0
2009-Feb-10 Tue	###	###	###	###			###	###	0.0
2009-Feb-09 Mon	2.2	2.2	###	###	7,437,959	8,181,754	###	###	0.0
2009-Feb-06 Fri	###	2.2	###	###	1,540,926	###	###	###	0.0
2009-Feb-05 Thu	###	###	###	###	7,171,951	0	84.9	84.9	0.0
2009-Feb-04 Wed	###	###	###	###	4,240,945	0	###	###	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			###	###	0.0
2009-Jan-30 Fri	###	###	###	###			###	###	0.0
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	###	10,821,385	0	###	###	0.0
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	2	2			###	###	0.1
2009-Jan-22 Thu	###	###	###	###	11,686,887	0	78.1	78.1	0.0
2009-Jan-21 Wed	###	###	###	###			84.8	84.8	0.0
2009-Jan-20 Tue	###	###	###	1.955	20,782,772	0	###	###	###
2009-Jan-19 Mon	1.925	###	1.89	###			79.6	79.6	0.0
2009-Jan-16 Fri	###	1.925	###	1.925	6,730,086	###	###	###	0.1
2009-Jan-15 Thu	2	###	1.89	###	5,105,159	4,824,375	15.1	15.1	0.0
2009-Jan-14 Wed	###	###	###	###	7,652,557	0	24.8	24.8	0.0
2009-Jan-13 Tue	###	###	###	###	5,652,829	0	80.9	80.9	0.0
2009-Jan-12 Mon	2	###	2	###	2,462,321	2,462,321	89.0	89.0	0.0
2009-Jan-09 Fri	###	###	###	2			###	###	0.1
2009-Jan-08 Thu	1.925	2	1.925	1.985	3,559,127	6,984,786	###	###	###
2009-Jan-07 Wed	1.955	1.975	###	1.955	3,006,359	2,968,779	64.8	64.8	###
2009-Jan-06 Tue	1.885	1.955	1.885	###			81.8	81.8	0.0
2009-Jan-05 Mon	###	###	1.855	1.86			20.1	20.1	0.1
2009-Jan-02 Fri	1.89	###	1.875	###	1,248,129	1,170,120	###	###	0.0
2008-Dec-31 Wed	###	###	1.875	###			63.1	63.1	0.0
2008-Dec-30 Tue	###	1.925	1.885	###			###	###	0.0
2008-Dec-29 Mon	###	###	1.88	1.925	1,297,456	###	23.1	23.1	0.1
2008-Dec-24 Wed	1.88	1.925	1.88	###			74.9	74.9	0.0
2008-Dec-23 Tue	1.89	1.925	1.875	###			###	###	0.0
2008-Dec-22 Mon	###	1.955	1.89	1.89	3,470,276	###	22.3	22.3	###
2008-Dec-19 Fri	###	###	###	1.925	3,369,174	0	###	###	0.1
2008-Dec-18 Thu	###	1.985	###	###	18,482,655	###	###	###	0.0
2008-Dec-17 Wed	###	###	###	###	4,041,681	0	15.5	15.5	0.0
2008-Dec-16 Tue	###	###	1.955	###			82.8	82.8	0.0
2008-Dec-15 Mon	###	###	###	###	5,599,522	0	###	###	0.0
2008-Dec-12 Fri	###	###	1.885	1.89	3,359,020	3,165,876	19.3	19.3	###
2008-Dec-11 Thu	1.985	###	###	###	3,696,854	0	37.9	37.9	0.0
2008-Dec-10 Wed	###	2	###	1.985			83.8	83.8	###
2008-Dec-09 Tue	###	###	1.89	###			76.3	76.3	0.0
2008-Dec-08 Mon	###	1.975	###	1.925			25.8	25.8	0.1
2008-Dec-05 Fri	2	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###	2,651,776	0	36.3	36.3	0.0
2008-Dec-03 Wed	2	###	###	###	2,843,079	0	33.1	33.1	0.0
2008-Dec-02 Tue	###	###	1.875	1.945	5,080,184	4,762,672	83.5	83.5	0.1
2008-Dec-01 Mon	###	###	1.945	###	2,163,751	2,104,247	###	###	0.0
2008-Nov-28 Fri	###	###	1.975	###			76.9	76.9	0.0
2008-Nov-27 Thu	###	2	###	###	2,793,525	2,793,525	###	###	0.0
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	###	###	1.84	###	4,668,982	###	77.3	77.3	0.0
2008-Nov-24 Mon	1.87	1.87	1.8	1.85	2,803,723	###	###	###	0.1
2008-Nov-21 Fri	###	###	1.885	###	6,028,652	###	###	###	0.0
2008-Nov-20 Thu	###	###	1.925	###			41.1	41.1	0.0
2008-Nov-19 Wed	2	###	###	1.985			###	###	###
2008-Nov-18 Tue	###	###	1.985	1.985	4,732,374	4,696,881	###	###	###
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			77.0	77.0	0.0
2008-Nov-11 Tue	###	###	###	###			90.8	90.8	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	###	2,330,887	0	84.1	84.1	0.0
2008-Nov-06 Thu	###	###	###	###			24.2	24.2	0.0
2008-Nov-05 Wed	###	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	###	###			###	###	0.0
2008-Nov-03 Mon	###	2.22	###	2.22	3,781,041	4,196,955	###	###	0.2
2008-Oct-31 Fri	###	###	###	###	2,225,349	0	24.6	24.6	0.0
2008-Oct-30 Thu	1.975	###	1.945	###	5,591,472	###	###	###	0.0
2008-Oct-29 Wed	###	###	###	###			20.4	20.4	0.0
2008-Oct-28 Tue	2	###	2	###	6,966,441	6,966,441	85.4	85.4	0.0
2008-Oct-27 Mon	###	###	###	###			###	###	0.0
2008-Oct-24 Fri	###	###	2	2			50.2	50.2	0.1
2008-Oct-23 Thu	###	###	###	###			41.2	41.2	0.0
2008-Oct-22 Wed	###	2.22	###	###	2,846,587	###	###	###	0.0
2008-Oct-21 Tue	2.22	2.23	###	###			###	###	0.0
2008-Oct-20 Mon	###	2.2	###	2.2			87.1	87.1	0.2
2008-Oct-17 Fri	###	###	###	###	7,314,622	0	###	###	0.0
2008-Oct-16 Thu	###	###	2	###			###	###	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	2.26	2.28	4,297,558	4,856,240	24.8	24.8	0.2
2008-Oct-13 Mon	###	2.44	2.24	###			###	###	0.0
2008-Oct-10 Fri	2.23	###	2.21	2.26			88.4	88.4	###
2008-Oct-09 Thu	###	###	###	###	4,754,351	0	###	###	0.0
2008-Oct-08 Wed	2.42	2.45	###	###	4,749,049	5,817,585	30.9	30.9	0.0
2008-Oct-07 Tue	###	2.51	###	2.49	3,711,783	4,658,287	82.4	82.4	0.2
2008-Oct-06 Mon	2.42	2.44	###	###			41.2	41.2	0.0
2008-Oct-03 Fri	2.42	2.49	2.4	2.45			###	###	0.2
2008-Oct-02 Thu	2.43	2.52	2.43	2.48	3,306,157	###	86.5	86.5	0.2
2008-Oct-01 Wed	###	2.43	###	###	3,081,342	###	73.5	73.5	0.0
2008-Sep-30 Tue	2.22	###	###	2.28	4,529,354	0	71.0	71.0	0.2
2008-Sep-29 Mon	2.29	###	2.23	2.23	2,088,289	2,328,442	29.6	29.6	###
2008-Sep-26 Fri	###	###	2.23	2.25	4,418,029	###	###	###	###
2008-Sep-25 Thu	###	###	2.27	2.28	6,982,923	###	23.2	23.2	0.2
2008-Sep-24 Wed	###	###	2.29	###			69.3	69.3	0.0
2008-Sep-23 Tue	2.26	###	2.25	###	4,003,585	###	84.8	84.8	0.0
2008-Sep-22 Mon	2.42	2.44	###	###	8,119,426	###	23.1	23.1	0.0
2008-Sep-19 Fri	###	###	2.27	2.29			19.5	19.5	###
2008-Sep-18 Thu	2.24	###	2.24	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	12,002,521	0	###	###	0.0
2008-Sep-16 Tue	###	###	2.28	2.28			24.5	24.5	0.2
2008-Sep-15 Mon	###	2.41	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	2.44	2.45	2.41	2.43	9,418,485	###	###	###	###
2008-Sep-11 Thu	2.48	2.5	2.43	2.45			39.8	39.8	0.2
2008-Sep-10 Wed	2.5	2.53	2.46	2.51			###	###	###
2008-Sep-09 Tue	2.56	2.56	2.51	2.53			32.9	32.9	###
2008-Sep-08 Mon	###	###	2.54	2.56	5,091,849	6,466,648	###	###	0.2
2008-Sep-05 Fri	2.55	2.58	2.51	2.57			###	###	###
2008-Sep-04 Thu	2.59	2.59	2.55	2.57			###	###	###
2008-Sep-03 Wed	###	###	###	###	7,281,849	0	###	###	0.0
2008-Sep-02 Tue	###	###	###	###	3,429,575	0	###	###	0.0
2008-Sep-01 Mon	2.57	###	2.57	###	1,289,741	###	81.4	81.4	0.0
2008-Aug-29 Fri	###	###	2.53	2.56	4,121,828	###	17.2	17.2	0.2
2008-Aug-28 Thu	2.54	###	2.51	2.59			80.0	80.0	0.2
2008-Aug-27 Wed	2.59	###	2.56	###	2,229,984	2,854,379	###	###	0.0
2008-Aug-26 Tue	###	###	2.54	###	3,137,381	3,984,473	66.8	66.8	0.0
2008-Aug-25 Mon	###	2.72	###	###			77.6	77.6	0.0
2008-Aug-22 Fri	2.74	2.76	###	###	14,540,841	###	###	###	0.0
2008-Aug-21 Thu	###	2.73	###	2.73	8,746,050	11,938,358	###	###	###
2008-Aug-20 Wed	###	2.71	###	2.7	3,862,270	5,233,375	###	###	0.2
2008-Aug-19 Tue	###	###	###	###			36.3	36.3	0.0
2008-Aug-18 Mon	###	###	###	###	2,777,146	0	73.9	73.9	0.0
2008-Aug-15 Fri	###	###	2.59	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	###	10,819,453	0	###	###	0.0
2008-Aug-13 Wed	###	2.71	2.59	###			90.8	90.8	0.0
2008-Aug-12 Tue	###	###	###	###	6,568,059	0	33.8	33.8	0.0
2008-Aug-11 Mon	2.75	2.75	###	###			15.6	15.6	0.0
2008-Aug-08 Fri	###	###	2.59	###	9,671,788	###	71.3	71.3	0.0
2008-Aug-07 Thu	###	###	2.89	###	6,188,853	###	19.8	19.8	0.0
2008-Aug-06 Wed	###	###	###	###	3,625,727	0	###	###	0.0
2008-Aug-05 Tue	###	###	2.85	###	4,332,027	###	###	###	0.0
2008-Aug-04 Mon	###	###	###	###	2,405,427	0	41.4	41.4	0.0
2008-Aug-01 Fri	###	###	2.84	2.88	1,967,921	2,794,447	###	###	0.2
2008-Jul-31 Thu	###	3	###	###	3,950,285	5,925,427	###	###	0.0
2008-Jul-30 Wed	2.86	2.89	2.79	2.86			###	###	0.2
2008-Jul-29 Tue	2.8	2.85	2.77	2.77	4,391,074	###	###	###	0.2
2008-Jul-28 Mon	2.79	2.82	2.77	2.8	2,898,655	8,101,740	###	###	0.2
2008-Jul-25 Fri	###	2.74	###	2.74	3,523,580	###	86.2	86.2	0.2
2008-Jul-24 Thu	2.7	2.71	###	2.7	4,131,940	5,598,778	###	###	0.2
2008-Jul-23 Wed	2.74	2.79	2.7	2.7	4,674,976	###	###	###	0.2
2008-Jul-22 Tue	###	###	###	###	6,274,243	0	###	###	0.0
2008-Jul-21 Mon	2.74	2.74	###	###	3,378,352	4,628,342	20.3	20.3	0.0
2008-Jul-18 Fri	2.74	2.77	###	2.72	2,292,946	###	39.5	39.5	0.2
2008-Jul-17 Thu	###	2.74	###	2.72	3,812,620	5,223,289	74.8	74.8	0.2
2008-Jul-16 Wed	###	2.7	###	###			74.0	74.0	0.0
2008-Jul-15 Tue	###	###	2.55	###	9,243,042	11,784,878	82.0	82.0	0.0
2008-Jul-14 Mon	###	###	2.59	###	3,567,822	4,620,329	###	###	0.0
2008-Jul-11 Fri	###	2.74	2.57	2.7	5,508,777	###	###	###	0.2
2008-Jul-10 Thu	2.7	2.74	###	###	4,453,476	###	27.8	27.8	0.0
2008-Jul-09 Wed	2.81	2.84	2.75	2.78			###	###	0.2
2008-Jul-08 Tue	2.7	2.79	###	2.73			85.4	85.4	###
2008-Jul-07 Mon	###	2.7	###	###	2,661,575	3,593,126	78.3	78.3	0.0
2008-Jul-04 Fri	###	2.73	2.59	###	7,574,951	###	###	###	0.0
2008-Jul-03 Thu	2.58	###	2.58	###			79.8	79.8	0.0
2008-Jul-02 Wed	2.75	2.76	###	###	7,507,950	10,360,971	###	###	0.0
2008-Jul-01 Tue	2.78	2.81	2.71	2.73			###	###	###
2008-Jun-30 Mon	2.82	2.85	2.78	2.79			###	###	###
2008-Jun-27 Fri	2.8	2.86	2.76	2.82			###	###	###
2008-Jun-26 Thu	2.84	###	2.83	2.86	11,313,059	16,007,978	67.6	67.6	0.2
2008-Jun-25 Wed	2.87	###	2.82	2.83	15,133,051	###	###	###	0.2
2008-Jun-24 Tue	3	###	###	###	9,366,077	0	###	###	0.0
2008-Jun-23 Mon	3	###	###	3			73.4	73.4	0.2
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	3	###	8,497,024	###	75.6	75.6	0.0
2008-Jun-17 Tue	###	###	###	###	5,079,925	0	80.5	80.5	0.0
2008-Jun-16 Mon	###	###	3	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###	3,397,840	0	84.4	84.4	0.0
2008-Jun-12 Thu	###	###	###	###	6,688,756	0	46.2	46.2	0.0
2008-Jun-11 Wed	###	###	###	###	7,197,178	0	40.0	40.0	0.0
2008-Jun-10 Tue	###	###	###	###			42.8	42.8	0.0
2008-Jun-06 Fri	###	###	###	###	4,128,378	0	30.1	30.1	0.0
2008-Jun-05 Thu	###	###	###	###	5,318,352	0	###	###	0.0
2008-Jun-04 Wed	###	3.22	###	3.2	8,010,570	###	78.1	78.1	0.2
2008-Jun-03 Tue	3.23	3.23	###	###			###	###	0.0
2008-Jun-02 Mon	3.29	3.29	###	3.24	1,391,477	2,288,979	30.5	30.5	###
2008-May-30 Fri	3.23	3.27	3.21	3.25	24,749,927	###	###	###	0.2
2008-May-29 Thu	3.24	3.26	3.22	3.24			66.4	66.4	###
2008-May-28 Wed	3.2	3.23	###	3.22			###	###	0.2
2008-May-27 Tue	3.2	3.21	###	###	4,187,979	###	38.5	38.5	0.0
2008-May-26 Mon	###	3.22	###	3.2			78.8	78.8	0.2
2008-May-23 Fri	###	###	###	###			76.5	76.5	0.0
2008-May-22 Thu	###	###	###	###			81.1	81.1	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			29.9	29.9	0.0
2008-May-19 Mon	###	###	###	###	1,326,925	0	###	###	0.0
2008-May-16 Fri	###	3.22	###	###			###	###	0.0
2008-May-15 Thu	###	###	###	###			###	###	0.0
2008-May-14 Wed	###	###	###	###			###	###	0.0
2008-May-13 Tue	###	3.21	###	###	3,962,642	6,360,040	72.5	72.5	0.0
2008-May-12 Mon	###	3.24	###	3.23	1,634,659	2,648,147	83.9	83.9	###
2008-May-09 Fri	3.21	3.24	###	###			###	###	0.0
2008-May-08 Thu	###	3.29	###	3.25	2,047,451	3,368,056	###	###	0.2
2008-May-07 Wed	###	###	3.21	3.23	3,195,072	###	###	###	###
2008-May-06 Tue	###	###	3.28	3.28			30.1	30.1	0.2
2008-May-05 Mon	3.25	###	3.25	###	3,163,585	5,140,825	###	###	0.0
2008-May-02 Fri	3.23	3.29	3.2	3.24	4,070,159	###	###	###	###
2008-May-01 Thu	###	3.23	###	3.22	3,431,383	5,541,683	79.0	79.0	0.2
2008-Apr-30 Wed	###	###	###	###	4,445,646	0	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	6,696,685	0	27.2	27.2	0.0
2008-Apr-28 Mon	###	3.22	###	###			72.5	72.5	0.0
2008-Apr-24 Thu	3.22	3.25	###	3.2	6,353,688	10,324,743	###	###	0.2
2008-Apr-23 Wed	3.2	3.25	###	3.24	3,301,246	5,364,524	74.8	74.8	###
2008-Apr-22 Tue	###	3.23	###	3.2			78.5	78.5	0.2
2008-Apr-21 Mon	###	3.2	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###			###	###	0.0
2008-Apr-17 Thu	###	###	###	###	3,606,254	0	20.6	20.6	0.0
2008-Apr-16 Wed	###	###	###	###	6,037,859	0	68.4	68.4	0.0
2008-Apr-15 Tue	###	###	###	###	4,347,473	0	71.8	71.8	0.0
2008-Apr-14 Mon	###	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	3.27	3.27	###	###	7,464,375	12,204,253	23.5	23.5	0.0
2008-Apr-09 Wed	3.27	###	3.23	3.26			###	###	0.2
2008-Apr-08 Tue	3.48	3.49	###	###			###	###	0.0
2008-Apr-07 Mon	3.47	3.52	3.47	3.52	3,110,870	###	76.3	76.3	###
2008-Apr-04 Fri	3.43	3.51	###	3.47	6,834,475	###	68.6	68.6	0.2
2008-Apr-03 Thu	###	3.43	###	3.42	7,618,159	13,065,142	78.9	78.9	0.2
2008-Apr-02 Wed	###	3.41	###	###	7,519,679	12,821,052	###	###	0.0
2008-Apr-01 Tue	3.23	###	3.22	###	7,876,021	###	85.2	85.2	0.0
2008-Mar-31 Mon	###	###	3.21	3.29			###	###	###
2008-Mar-28 Fri	###	###	3.29	###	4,970,728	8,176,847	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			63.2	63.2	0.0
2008-Mar-26 Wed	###	###	###	###			61.5	61.5	0.0
2008-Mar-25 Tue	###	3.41	###	###			71.8	71.8	0.0
2008-Mar-20 Thu	###	3.43	###	###			38.8	38.8	0.0
2008-Mar-19 Wed	3.4	3.44	###	3.4			69.1	69.1	0.2
2008-Mar-18 Tue	3.29	3.47	3.27	###			###	###	0.0
2008-Mar-17 Mon	3.25	###	3.22	3.27	3,684,841	###	78.5	78.5	###
2008-Mar-14 Fri	###	###	3.25	###	4,669,788	###	###	###	0.0
2008-Mar-13 Thu	###	###	3.28	3.28			###	###	0.2
2008-Mar-12 Wed	3.42	3.45	###	###	15,482,381	###	36.1	36.1	0.0
2008-Mar-11 Tue	###	3.43	###	3.41			79.8	79.8	###
2008-Mar-10 Mon	###	###	###	###			87.0	87.0	0.0
2008-Mar-07 Fri	###	###	3.28	###	5,264,328	###	77.2	77.2	0.0
2008-Mar-06 Thu	###	3.41	###	###	6,045,221	###	29.9	29.9	0.0
2008-Mar-05 Wed	###	3.41	###	3.4	4,993,786	###	###	###	0.2
2008-Mar-04 Tue	###	3.4	###	###			81.8	81.8	0.0
2008-Mar-03 Mon	3.29	###	3.28	###	2,478,525	4,064,780	###	###	0.0
2008-Feb-29 Fri	###	###	###	###	9,841,770	0	34.1	34.1	0.0
2008-Feb-28 Thu	###	3.42	###	###			35.9	35.9	0.0
2008-Feb-27 Wed	###	3.41	###	###			###	###	0.0
2008-Feb-26 Tue	3.4	3.43	###	###	9,585,384	###	31.4	31.4	0.0
2008-Feb-25 Mon	3.47	3.47	###	3.4			###	###	0.2
2008-Feb-22 Fri	3.44	3.46	###	3.43			31.1	31.1	0.2
2008-Feb-21 Thu	3.51	3.52	3.45	3.47	16,654,472	###	###	###	0.2
2008-Feb-20 Wed	3.5	3.53	3.47	3.47	9,862,928	34,520,248	###	###	0.2
2008-Feb-19 Tue	3.52	3.53	3.47	3.51	4,779,270	16,727,445	34.9	34.9	###
2008-Feb-18 Mon	3.51	3.53	3.46	3.5			###	###	0.3
2008-Feb-15 Fri	3.46	3.55	3.46	3.54			###	###	0.3
2008-Feb-14 Thu	3.45	3.55	3.44	3.55			###	###	###
2008-Feb-13 Wed	3.47	3.47	3.43	3.46			40.5	40.5	0.2
2008-Feb-12 Tue	3.44	3.5	3.44	3.49	3,340,843	11,592,725	###	###	###
2008-Feb-11 Mon	3.43	3.48	3.42	3.44	3,209,778	###	82.2	82.2	0.2
2008-Feb-08 Fri	3.48	3.49	3.43	3.49	6,533,182	###	###	###	###
2008-Feb-07 Thu	3.58	###	3.56	###			73.0	73.0	0.0
2008-Feb-06 Wed	3.51	3.59	3.51	3.59	1,708,427	###	###	###	###
2008-Feb-05 Tue	3.56	###	3.55	3.59			###	###	###
2008-Feb-04 Mon	###	###	3.55	3.59	3,790,222	6,727,644	###	###	###
2008-Feb-01 Fri	3.5	###	3.5	3.59			77.0	77.0	###
2008-Jan-31 Thu	3.46	3.52	3.45	3.5	1,956,876	###	72.8	72.8	0.3
2008-Jan-30 Wed	3.55	3.55	3.47	3.5			###	###	0.3
2008-Jan-29 Tue	3.58	3.59	3.52	3.54			38.6	38.6	0.3
2008-Jan-25 Fri	3.53	###	3.5	###	3,065,851	###	###	###	0.0
2008-Jan-24 Thu	3.58	3.58	3.49	3.56	1,101,289	3,893,056	###	###	0.3
2008-Jan-23 Wed	3.55	3.57	3.47	3.53			33.2	33.2	0.3
2008-Jan-22 Tue	3.51	3.52	3.42	3.45			###	###	###
2008-Jan-21 Mon	3.56	3.57	3.53	3.54	2,769,276	9,830,929	51.7	51.7	0.3
2008-Jan-18 Fri	3.54	###	3.51	###	3,503,180	6,148,080	86.8	86.8	0.0
2008-Jan-17 Thu	###	###	3.58	3.59			34.4	34.4	###
2008-Jan-16 Wed	###	###	3.59	###	2,138,282	###	###	###	0.0
2008-Jan-15 Tue	3.71	3.73	###	###			###	###	0.0
2008-Jan-14 Mon	###	3.72	###	3.72			78.4	78.4	0.3
2008-Jan-11 Fri	3.72	3.73	###	###	2,231,689	###	###	###	0.0
2008-Jan-10 Thu	3.75	3.75	###	3.73			###	###	###
2008-Jan-09 Wed	###	3.75	###	3.73			###	###	###
2008-Jan-08 Tue	3.74	3.78	3.72	3.73	3,132,751	###	41.9	41.9	###
2008-Jan-07 Mon	3.73	3.77	3.71	3.74			78.2	78.2	0.3
2008-Jan-04 Fri	3.79	3.79	3.75	3.76			26.1	26.1	0.3
2008-Jan-03 Thu	3.76	3.82	3.76	3.8			###	###	###
2008-Jan-02 Wed	3.84	###	3.84	3.86			###	###	0.3
2007-Dec-31 Mon	3.87	3.88	3.84	3.86			26.0	26.0	0.3
2007-Dec-28 Fri	###	###	3.84	3.88			23.2	23.2	0.3
2007-Dec-27 Thu	3.88	###	3.87	3.89	1,564,480	###	67.4	67.4	0.3
2007-Dec-24 Mon	###	###	3.82	3.84			###	###	0.3
2007-Dec-21 Fri	3.79	###	3.79	3.89	3,163,951	5,995,687	81.9	81.9	0.3
2007-Dec-20 Thu	3.84	3.86	3.81	3.82			37.7	37.7	0.3
2007-Dec-19 Wed	3.83	3.85	3.75	3.84			69.0	69.0	0.3
2007-Dec-18 Tue	3.77	3.87	3.74	3.85	5,240,040	19,938,352	###	###	0.3
2007-Dec-17 Mon	3.86	3.88	3.77	3.81	6,213,847	###	###	###	0.3
2007-Dec-14 Fri	3.86	###	3.86	###	3,375,959	###	87.0	87.0	0.0
2007-Dec-13 Thu	###	###	3.87	3.88	4,439,973	8,591,347	###	###	0.3
2007-Dec-12 Wed	3.88	###	3.87	###	5,322,928	###	78.6	78.6	0.0
2007-Dec-11 Tue	###	###	3.86	###	3,627,075	7,000,254	###	###	0.0
2007-Dec-10 Mon	###	###	3.85	###			32.5	32.5	0.0
2007-Dec-07 Fri	3.84	###	3.82	###			78.5	78.5	0.0
2007-Dec-06 Thu	3.82	3.86	3.78	3.83	1,805,983	6,898,855	###	###	###
2007-Dec-05 Wed	3.81	3.84	3.7	3.8	3,644,122	###	###	###	###
2007-Dec-04 Tue	3.77	3.81	3.74	3.81	3,870,842	14,612,428	###	###	0.3
2007-Dec-03 Mon	3.73	3.81	3.73	3.78	2,736,026	###	###	###	0.3
2007-Nov-30 Fri	3.73	3.78	3.71	3.76			###	###	0.3
2007-Nov-29 Thu	3.74	3.74	###	3.73	3,036,552	5,678,352	40.1	40.1	###
2007-Nov-28 Wed	###	3.71	###	###			44.8	44.8	0.0
2007-Nov-27 Tue	###	3.71	###	3.71	4,768,749	8,846,029	79.8	79.8	###
2007-Nov-26 Mon	###	###	###	###	5,388,771	0	###	###	0.0
2007-Nov-23 Fri	###	###	3.57	###			79.2	79.2	0.0
2007-Nov-22 Thu	3.53	3.58	3.49	3.54			###	###	0.3
2007-Nov-21 Wed	3.58	3.59	3.51	3.54			###	###	0.3
2007-Nov-20 Tue	3.49	3.58	3.49	3.56			84.8	84.8	0.3
2007-Nov-19 Mon	3.59	3.59	3.55	3.57	2,388,448	8,526,759	30.8	30.8	0.3
2007-Nov-16 Fri	###	###	###	###	1,546,558	0	35.1	35.1	0.0
2007-Nov-15 Thu	###	###	3.57	3.59			###	###	###
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	3.57	###	3.54	###	3,383,689	5,989,129	81.1	81.1	0.0
2007-Nov-12 Mon	3.54	3.57	3.49	3.54			###	###	0.3
2007-Nov-09 Fri	###	###	3.55	3.58			20.1	20.1	0.3
2007-Nov-08 Thu	###	###	3.59	###	3,273,581	5,876,077	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	13,313,755	0	###	###	0.0
2007-Nov-06 Tue	3.49	3.52	3.48	3.51			###	###	###
2007-Nov-05 Mon	3.45	3.47	3.41	3.45	3,415,486	11,749,271	80.6	80.6	###
2007-Nov-02 Fri	3.47	3.48	3.44	3.45			27.4	27.4	###
2007-Nov-01 Thu	###	###	3.52	3.53			15.2	15.2	0.3
2007-Oct-31 Wed	3.53	###	3.52	3.55	8,423,751	###	###	###	###
2007-Oct-30 Tue	3.57	3.58	3.54	3.54			###	###	0.3
2007-Oct-29 Mon	###	###	3.55	3.59			###	###	###
2007-Oct-26 Fri	###	###	###	###			21.4	21.4	0.0
2007-Oct-25 Thu	3.74	3.74	###	###			23.6	23.6	0.0
2007-Oct-24 Wed	3.8	3.8	3.75	3.75			###	###	0.3
2007-Oct-23 Tue	3.78	3.8	3.76	3.79			61.7	61.7	###
2007-Oct-22 Mon	3.75	3.75	###	3.72	2,155,572	###	###	###	0.3
2007-Oct-19 Fri	3.78	3.82	3.77	3.78	1,933,678	###	68.5	68.5	0.3
2007-Oct-18 Thu	3.8	3.83	3.77	3.79			###	###	###
2007-Oct-17 Wed	3.79	3.81	3.76	3.8			71.8	71.8	###
2007-Oct-16 Tue	3.82	3.82	3.77	3.78	5,914,050	###	26.0	26.0	0.3
2007-Oct-15 Mon	3.82	3.86	3.81	3.85	1,247,758	4,785,151	###	###	0.3
2007-Oct-12 Fri	3.78	3.82	3.78	3.81			###	###	0.3
2007-Oct-11 Thu	3.83	3.86	3.8	3.82			29.7	29.7	0.3
2007-Oct-10 Wed	3.86	3.87	3.83	3.86	3,452,828	13,293,387	###	###	0.3
2007-Oct-09 Tue	3.89	###	3.82	3.87	5,233,651	9,996,273	31.6	31.6	###
2007-Oct-08 Mon	###	###	3.89	3.89	7,295,783	###	###	###	0.3
2007-Oct-05 Fri	###	###	3.85	###			###	###	0.0
2007-Oct-04 Thu	3.89	###	3.88	###	3,982,446	7,725,945	73.8	73.8	0.0
2007-Oct-03 Wed	###	###	3.89	###	3,033,887	###	25.6	25.6	0.0
2007-Oct-02 Tue	###	###	###	###			84.6	84.6	0.0
2007-Oct-01 Mon	3.8	3.86	3.75	3.8			###	###	###
2007-Sep-28 Fri	3.81	3.86	3.72	3.81			59.6	59.6	0.3
2007-Sep-27 Thu	3.82	3.83	3.77	3.82	1,246,149	###	61.8	61.8	0.3
2007-Sep-26 Wed	3.7	3.85	###	3.77			78.3	78.3	###
2007-Sep-25 Tue	###	3.73	###	###	1,849,751	3,449,785	###	###	0.0
2007-Sep-24 Mon	###	3.7	###	###	926,789	1,714,559	###	###	0.0
2007-Sep-21 Fri	3.73	3.73	###	###			11.0	11.0	0.0
2007-Sep-20 Thu	3.74	3.76	3.71	3.74			###	###	0.3
2007-Sep-19 Wed	###	3.76	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	3.57	3.57			20.0	20.0	0.3
2007-Sep-17 Mon	###	3.7	###	###			###	###	0.0
2007-Sep-14 Fri	3.73	3.74	###	###	1,921,749	3,593,670	###	###	0.0
2007-Sep-13 Thu	3.7	3.75	###	3.72	2,513,627	4,713,050	76.6	76.6	0.3
2007-Sep-12 Wed	3.77	3.77	3.71	3.72	4,416,224	16,516,677	30.2	30.2	0.3
2007-Sep-11 Tue	3.74	3.76	###	3.75			69.1	69.1	0.3
2007-Sep-10 Mon	###	3.7	###	###	2,366,147	4,377,371	###	###	0.0
2007-Sep-07 Fri	###	###	###	###			65.8	65.8	0.0
2007-Sep-06 Thu	###	###	###	###	1,684,625	0	33.9	33.9	0.0
2007-Sep-05 Wed	3.77	3.78	###	3.7			22.0	22.0	0.3
2007-Sep-04 Tue	3.79	3.82	3.76	3.76			###	###	0.3
2007-Sep-03 Mon	3.72	3.77	3.72	3.77	2,544,076	###	76.9	76.9	###
2007-Aug-31 Fri	3.57	###	3.57	###	4,864,884	###	80.5	80.5	0.0
2007-Aug-30 Thu	###	###	3.58	###			###	###	0.0
2007-Aug-29 Wed	3.56	###	3.52	###			69.3	69.3	0.0
2007-Aug-28 Tue	###	###	3.55	3.58			###	###	0.3
2007-Aug-27 Mon	###	###	###	###			30.3	30.3	0.0
2007-Aug-24 Fri	###	###	3.55	3.57	3,357,453	5,959,479	15.6	15.6	0.3
2007-Aug-23 Thu	###	###	###	###	5,730,327	0	60.8	60.8	0.0
2007-Aug-22 Wed	###	###	3.57	3.59	3,956,277	7,061,954	###	###	###
2007-Aug-21 Tue	3.45	###	3.45	###	6,275,959	10,826,029	91.5	91.5	0.0
2007-Aug-20 Mon	3.58	3.58	3.45	3.51	2,540,850	8,931,087	19.0	19.0	###
2007-Aug-17 Fri	###	###	3.51	3.54			###	###	0.3
2007-Aug-16 Thu	###	###	3.57	###	7,123,277	12,715,049	###	###	0.0
2007-Aug-15 Wed	###	3.72	###	###	3,114,086	###	###	###	0.0
2007-Aug-14 Tue	3.72	3.75	3.72	3.74	9,048,247	###	###	###	0.3
2007-Aug-13 Mon	3.79	3.8	3.72	3.75	12,567,987	###	###	###	0.3
2007-Aug-10 Fri	3.82	3.88	3.79	3.79	5,579,447	21,397,179	37.5	37.5	###
2007-Aug-09 Thu	3.84	###	3.8	###	7,311,658	13,892,150	76.3	76.3	0.0
2007-Aug-08 Wed	3.84	###	3.84	3.86			61.0	61.0	0.3
2007-Aug-07 Tue	###	###	3.85	3.89			33.6	33.6	0.3
2007-Aug-06 Mon	3.78	3.89	3.78	3.86			###	###	0.3
2007-Aug-03 Fri	###	###	3.82	3.89	5,546,143	###	###	###	0.3
2007-Aug-02 Thu	###	###	###	###	2,446,587	0	78.3	78.3	0.0
2007-Aug-01 Wed	4	###	###	###	5,709,254	0	65.1	65.1	0.0
2007-Jul-31 Tue	###	###	###	###	8,032,987	0	###	###	0.0
2007-Jul-30 Mon	###	4.21	###	4.175143	5,630,125	###	###	###	0.3
2007-Jul-27 Fri	4.2	4.23	###	###			###	###	0.0
2007-Jul-26 Thu	4.42	4.43	###	###	5,941,878	13,161,259	###	###	0.0
2007-Jul-25 Wed	###	4.45	###	4.42			75.0	75.0	0.3
2007-Jul-24 Tue	4.42	4.47	4.41	4.45			70.1	70.1	0.3
2007-Jul-23 Mon	###	4.4	###	###	1,816,572	3,996,458	72.9	72.9	0.0
2007-Jul-20 Fri	###	4.4	###	###	4,671,923	###	64.7	64.7	0.0
2007-Jul-19 Thu	###	4.41	###	###	6,040,922	###	###	###	0.0
2007-Jul-18 Wed	4.27	###	4.27	###			80.6	80.6	0.0
2007-Jul-17 Tue	4.25	###	4.25	###	3,976,152	8,449,323	###	###	0.0
2007-Jul-16 Mon	###	4.23	###	4.22			73.1	73.1	###
2007-Jul-13 Fri	4.28	###	###	###	3,471,682	0	19.0	19.0	0.0
2007-Jul-12 Thu	4.2	4.22	###	4.21	7,331,026	###	###	###	###
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	4.21	4.21	4.2	4.2	759,344	3,193,041	39.8	39.8	###
2007-Jul-09 Mon	4.23	4.23	###	4.22			###	###	###
2007-Jul-06 Fri	4.27	4.28	4.21	4.24	3,075,956	###	###	###	0.3
2007-Jul-05 Thu	4.25	4.28	4.22	4.26			###	###	0.3
2007-Jul-04 Wed	4.22	4.27	4.21	4.23			70.6	70.6	0.3
2007-Jul-03 Tue	###	4.24	###	4.22			82.5	82.5	###
2007-Jul-02 Mon	###	###	###	###			35.9	35.9	0.0
2007-Jun-29 Fri	###	###	###	###			64.4	64.4	0.0
2007-Jun-28 Thu	###	###	###	###	14,044,481	0	###	###	0.0
2007-Jun-27 Wed	###	###	###	###			42.0	42.0	0.0
2007-Jun-26 Tue	###	###	###	###	5,674,470	0	35.2	35.2	0.0
2007-Jun-25 Mon	###	###	###	###	6,273,024	0	71.6	71.6	0.0
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	4.22	4.22	###	4.2	10,416,126	21,978,025	33.1	33.1	###
2007-Jun-20 Wed	###	4.23	###	4.2			###	###	###
2007-Jun-19 Tue	###	###	###	###	5,212,827	0	###	###	0.0
2007-Jun-18 Mon	###	4.2	###	###			70.9	70.9	0.0
2007-Jun-15 Fri	###	###	###	###	1,133,184	0	67.1	67.1	0.0
2007-Jun-14 Thu	###	###	###	###			72.5	72.5	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###	1,729,348	0	41.9	41.9	0.0
2007-Jun-08 Fri	###	###	###	###	4,696,841	0	###	###	0.0
2007-Jun-07 Thu	4.23	4.25	4.21	4.23	2,909,575	###	###	###	0.3
2007-Jun-06 Wed	###	###	4.26	###			33.9	33.9	0.0
2007-Jun-05 Tue	4.26	###	4.26	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			35.3	35.3	0.0
2007-Jun-01 Fri	###	###	4.26	4.28			31.1	31.1	0.3
2007-May-31 Thu	4.29	###	4.27	###			###	###	0.0
2007-May-30 Wed	###	###	4.26	4.27	7,311,121	15,572,687	29.8	29.8	###
2007-May-29 Tue	4.29	###	4.29	###			77.2	77.2	0.0
2007-May-28 Mon	###	###	4.25	###			###	###	0.0
2007-May-25 Fri	4.23	###	4.22	4.29	3,169,677	###	77.7	77.7	###
2007-May-24 Thu	4.24	4.29	4.21	4.24			73.2	73.2	0.3
2007-May-23 Wed	4.2	4.28	###	4.28			###	###	0.3
2007-May-22 Tue	4.23	4.23	###	###	4,829,886	###	30.5	30.5	0.0
2007-May-21 Mon	4.24	4.24	4.2	4.23	2,618,744	###	35.9	35.9	0.3
2007-May-18 Fri	4.28	###	4.25	4.28	2,434,770	5,173,886	70.8	70.8	0.3
2007-May-17 Thu	4.26	4.26	4.23	4.25			###	###	###
2007-May-16 Wed	4.23	4.25	4.22	4.24	5,400,876	###	69.4	69.4	0.3
2007-May-15 Tue	4.23	4.26	4.2	4.21			###	###	###
2007-May-14 Mon	4.28	###	4.26	4.28	2,363,823	5,034,942	68.2	68.2	0.3
2007-May-11 Fri	4.28	###	4.25	4.25			###	###	###
2007-May-10 Thu	4.28	###	4.26	###	6,351,786	###	###	###	0.0
2007-May-09 Wed	4.26	4.28	4.23	4.23			29.5	29.5	0.3
2007-May-08 Tue	###	###	4.27	4.28			39.3	39.3	0.3
2007-May-07 Mon	###	###	4.28	###			27.3	27.3	0.0
2007-May-04 Fri	###	4.42	###	###	2,639,843	5,834,053	70.1	70.1	0.0
2007-May-03 Thu	###	###	###	###			30.3	30.3	0.0
2007-May-02 Wed	###	4.4	###	4.4			70.8	70.8	0.3
2007-May-01 Tue	###	4.41	###	###			83.7	83.7	0.0
2007-Apr-30 Mon	###	###	###	###			27.8	27.8	0.0
2007-Apr-27 Fri	4.27	###	4.24	###	5,601,520	11,875,222	79.3	79.3	0.0
2007-Apr-26 Thu	###	###	4.25	4.28			22.1	22.1	0.3
2007-Apr-24 Tue	###	4.4	###	###	2,010,454	###	35.6	35.6	0.0
2007-Apr-23 Mon	4.4	4.44	4.4	4.42			###	###	0.3
2007-Apr-20 Fri	4.28	4.4	4.28	###	2,207,189	###	###	###	0.0
2007-Apr-19 Thu	###	###	4.28	###			###	###	0.0
2007-Apr-18 Wed	###	###	4.29	###			68.1	68.1	0.0
2007-Apr-17 Tue	4.27	###	4.26	4.28	2,376,223	5,061,354	75.6	75.6	0.3
2007-Apr-16 Mon	4.2	###	4.2	4.29			81.7	81.7	###
2007-Apr-13 Fri	4.27	4.29	###	###			19.0	19.0	0.0
2007-Apr-12 Thu	###	###	###	4.26			###	###	0.3
2007-Apr-11 Wed	4.2	4.21	###	###	5,388,082	###	20.8	20.8	0.0
2007-Apr-10 Tue	4.23	4.27	###	###			24.5	24.5	0.0
2007-Apr-05 Thu	4.21	4.24	4.2	4.22			###	###	###
2007-Apr-04 Wed	###	###	4.26	4.28	6,591,455	###	###	###	0.3
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	4.27	###	4.26	3,825,021	###	87.4	87.4	0.3
2007-Mar-30 Fri	###	###	###	###	4,989,052	0	###	###	0.0
2007-Mar-29 Thu	###	4.2	###	###	7,419,824	###	62.7	62.7	0.0
2007-Mar-28 Wed	4.22	4.24	###	###	6,766,976	14,345,989	###	###	0.0
2007-Mar-27 Tue	4.21	4.27	4.2	4.25			###	###	###
2007-Mar-26 Mon	###	4.27	###	4.22	3,910,320	###	78.6	78.6	###
2007-Mar-23 Fri	###	###	###	###			22.6	22.6	0.0
2007-Mar-22 Thu	###	###	###	###			79.1	79.1	0.0
2007-Mar-21 Wed	4	###	4	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###	1,646,249	0	###	###	0.0
2007-Mar-16 Fri	###	###	###	###	5,576,127	0	###	###	0.0
2007-Mar-15 Thu	###	###	###	###			64.0	64.0	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	4.28	###	4.26	4.29			###	###	###
2007-Mar-12 Mon	4.21	###	4.21	###			###	###	0.0
2007-Mar-09 Fri	4.22	4.23	###	4.2			30.6	30.6	###
2007-Mar-08 Thu	###	4.21	###	4.21	3,290,772	6,927,075	###	###	###
2007-Mar-07 Wed	4.2	4.21	###	###			###	###	0.0
2007-Mar-06 Tue	###	4.23	###	###	6,247,356	13,213,157	54.7	54.7	0.0
2007-Mar-05 Mon	4.27	4.28	###	###	6,043,988	###	41.6	41.6	0.0
2007-Mar-02 Fri	4.21	###	4.21	###			85.4	85.4	0.0
2007-Mar-01 Thu	4.21	4.27	###	4.24			###	###	0.3
2007-Feb-28 Wed	4.23	###	###	###	4,448,684	0	###	###	0.0
2007-Feb-27 Tue	###	4.41	###	###			###	###	0.0
2007-Feb-26 Mon	###	4.43	###	4.4			72.4	72.4	0.3
2007-Feb-23 Fri	###	###	4.28	###	5,199,428	11,126,775	###	###	0.0
2007-Feb-22 Thu	4.24	4.27	4.22	4.27			70.9	70.9	###
2007-Feb-21 Wed	###	###	4.28	###	6,353,220	###	###	###	0.0
2007-Feb-20 Tue	###	###	4.28	###			32.9	32.9	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	4.52	4.52	4.46	4.46			###	###	0.3
2007-Feb-15 Thu	4.45	4.55	4.45	4.55	3,130,980	###	84.6	84.6	0.3
2007-Feb-14 Wed	4.4	4.48	4.4	4.44			###	###	0.3
2007-Feb-13 Tue	###	4.4	###	###			###	###	0.0
2007-Feb-12 Mon	4.29	###	4.29	###			###	###	0.0
2007-Feb-09 Fri	4.24	###	4.22	###			81.7	81.7	0.0
2007-Feb-08 Thu	###	###	4.28	4.29	1,760,977	###	###	###	###
2007-Feb-07 Wed	###	###	###	###	12,962,055	0	28.0	28.0	0.0
2007-Feb-06 Tue	4.29	4.42	4.29	###			86.3	86.3	0.0
2007-Feb-05 Mon	###	###	4.23	4.25	3,460,787	###	31.3	31.3	###
2007-Feb-02 Fri	4.25	###	4.23	4.29			75.0	75.0	###
2007-Feb-01 Thu	4.41	4.41	###	###	7,551,558	16,651,185	###	###	0.0
2007-Jan-31 Wed	4.4	4.47	###	4.42			###	###	0.3
2007-Jan-30 Tue	###	###	4.54	4.55	3,651,329	###	###	###	0.3
2007-Jan-29 Mon	4.59	###	4.57	###	1,751,482	###	###	###	0.0
2007-Jan-25 Thu	4.57	###	4.55	###	3,385,255	7,701,455	###	###	0.0
2007-Jan-24 Wed	4.55	4.59	4.51	4.57			67.8	67.8	###
2007-Jan-23 Tue	4.49	4.54	4.49	4.53	2,301,388	###	###	###	###
2007-Jan-22 Mon	4.45	4.49	4.45	4.47	2,864,645	###	###	###	###
2007-Jan-19 Fri	###	4.44	###	4.41	3,401,720	###	67.4	67.4	###
2007-Jan-18 Thu	###	4.41	###	4.4			###	###	0.3
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	4.41	4.44	###	###	3,590,726	###	27.0	27.0	0.0
2007-Jan-15 Mon	###	4.44	###	4.42			###	###	0.3
2007-Jan-12 Fri	###	###	4.27	###			###	###	0.0
2007-Jan-11 Thu	###	###	4.26	4.27			27.4	27.4	###
2007-Jan-10 Wed	4.25	###	4.25	###	5,110,650	###	###	###	0.0
2007-Jan-09 Tue	4.2	4.25	###	4.23	2,632,150	###	###	###	0.3
2007-Jan-08 Mon	###	4.2	###	###			23.8	23.8	0.0
2007-Jan-05 Fri	4.26	###	4.21	4.21			24.9	24.9	###
2007-Jan-04 Thu	###	###	4.23	4.26			32.4	32.4	0.3
2007-Jan-03 Wed	###	###	4.29	###			38.3	38.3	0.0
2007-Jan-02 Tue	###	###	###	###	424,341	0	24.1	24.1	0.0
2006-Dec-29 Fri	###	###	###	###			19.8	19.8	0.0
2006-Dec-28 Thu	###	4.41	###	###	1,376,025	###	79.1	79.1	0.0
2006-Dec-27 Wed	4.28	###	4.24	###	306,651	###	###	###	0.0
2006-Dec-22 Fri	4.27	###	4.25	###	2,310,280	4,909,345	70.3	70.3	0.0
2006-Dec-21 Thu	###	###	###	###	8,526,822	0	30.5	30.5	0.0
2006-Dec-20 Wed	###	###	###	###	4,243,123	0	28.3	28.3	0.0
2006-Dec-19 Tue	4.24	###	4.24	4.26			###	###	0.3
2006-Dec-18 Mon	4.2	4.28	###	4.25			###	###	###
2006-Dec-15 Fri	###	4.21	###	###			###	###	0.0
2006-Dec-14 Thu	###	4.2	###	###	2,658,972	5,583,841	###	###	0.0
2006-Dec-13 Wed	###	4.2	###	###	7,327,874	###	###	###	0.0
2006-Dec-12 Tue	###	###	###	###	4,130,124	0	77.4	77.4	0.0
2006-Dec-11 Mon	###	###	###	###	4,272,027	0	###	###	0.0
2006-Dec-08 Fri	###	###	###	###			86.2	86.2	0.0
2006-Dec-07 Thu	###	###	3.88	###	4,583,672	8,892,323	69.8	69.8	0.0
2006-Dec-06 Wed	###	###	3.89	###	5,661,583	11,011,778	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	3.88	###	1,416,489	2,747,988	68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			29.5	29.5	0.0
2006-Nov-30 Thu	###	###	###	###			67.9	67.9	0.0
2006-Nov-29 Wed	3.89	###	3.86	###	3,566,875	###	72.3	72.3	0.0
2006-Nov-28 Tue	3.8	###	3.78	###			###	###	0.0
2006-Nov-27 Mon	3.83	3.88	3.83	3.86			###	###	0.3
2006-Nov-24 Fri	###	###	3.85	3.85	2,247,520	4,326,476	20.2	20.2	0.3
2006-Nov-23 Thu	3.79	###	3.79	###			###	###	0.0
2006-Nov-22 Wed	3.81	3.84	3.8	3.81	3,531,528	###	###	###	0.3
2006-Nov-21 Tue	3.77	3.82	3.72	3.82			76.1	76.1	0.3
2006-Nov-20 Mon	3.82	3.84	3.73	3.74			###	###	0.3
2006-Nov-17 Fri	3.88	###	3.88	3.89			###	###	0.3
2006-Nov-16 Thu	###	###	3.89	3.89			###	###	0.3
2006-Nov-15 Wed	###	###	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	###	6,142,028	0	64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###	5,699,942	0	###	###	0.0
2006-Nov-10 Fri	###	###	3.86	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###	4,979,179	0	###	###	0.0
2006-Nov-07 Tue	4.21	4.25	###	###			29.7	29.7	0.0
2006-Nov-06 Mon	###	###	###	###	7,506,159	0	###	###	0.0
2006-Nov-03 Fri	###	###	###	###	8,478,782	0	84.4	84.4	0.0
2006-Nov-02 Thu	4	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	###	9,406,453	0	28.3	28.3	0.0
2006-Oct-31 Tue	###	###	###	###	11,475,377	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	7,032,977	0	###	###	0.0
2006-Oct-27 Fri	3.89	###	3.88	###			71.2	71.2	0.0
2006-Oct-26 Thu	3.78	3.88	3.76	3.86	4,573,940	17,472,450	83.0	83.0	0.3
2006-Oct-25 Wed	3.76	3.82	3.75	3.82			###	###	0.3
2006-Oct-24 Tue	3.82	3.83	3.78	3.78			###	###	0.3
2006-Oct-23 Mon	3.85	3.85	3.79	3.81			25.5	25.5	0.3
2006-Oct-20 Fri	3.84	3.87	3.82	3.86			70.9	70.9	0.3
2006-Oct-19 Thu	3.75	3.83	3.74	3.8			###	###	###
2006-Oct-18 Wed	3.72	3.74	3.7	3.74			###	###	0.3
2006-Oct-17 Tue	3.75	3.78	3.75	3.75	4,203,089	###	###	###	0.3
2006-Oct-16 Mon	3.74	3.77	3.72	3.74			###	###	0.3
2006-Oct-13 Fri	###	3.73	###	3.73	1,961,688	3,658,548	80.2	80.2	###
2006-Oct-12 Thu	3.71	3.71	###	###			###	###	0.0
2006-Oct-11 Wed	3.73	3.74	3.71	3.72	3,682,249	13,716,377	29.1	29.1	0.3
2006-Oct-10 Tue	###	###	###	###			80.7	80.7	0.0
2006-Oct-09 Mon	###	###	###	###			20.3	20.3	0.0
2006-Oct-06 Fri	3.75	3.76	###	3.71			###	###	###
2006-Oct-05 Thu	3.79	3.82	3.78	3.8	14,146,571	###	###	###	###
2006-Oct-04 Wed	3.78	3.8	3.77	3.79	1,780,843	###	###	###	###
2006-Oct-03 Tue	3.83	3.83	3.79	3.81			28.7	28.7	0.3
2006-Oct-02 Mon	3.76	3.83	3.74	3.83			83.6	83.6	###
2006-Sep-29 Fri	3.83	3.83	3.78	3.79			###	###	###
2006-Sep-28 Thu	3.88	3.88	3.82	3.84			19.7	19.7	0.3
2006-Sep-27 Wed	3.88	###	3.85	3.89			58.3	58.3	0.3
2006-Sep-26 Tue	3.82	3.86	3.82	3.84			###	###	0.3
2006-Sep-25 Mon	3.76	3.84	3.74	3.76			###	###	0.3
2006-Sep-22 Fri	3.7	3.71	###	###	3,834,321	###	20.1	20.1	0.0
2006-Sep-21 Thu	3.78	3.78	3.73	3.75			30.3	30.3	0.3
2006-Sep-20 Wed	3.8	3.85	3.78	3.8			###	###	###
2006-Sep-19 Tue	###	###	3.8	3.85	2,505,654	4,760,742	23.0	23.0	0.3
2006-Sep-18 Mon	3.86	###	3.86	3.89	7,215,223	13,925,380	74.5	74.5	0.3
2006-Sep-15 Fri	3.84	3.87	3.8	3.86			###	###	0.3
2006-Sep-14 Thu	3.75	3.81	3.74	3.81			###	###	0.3
2006-Sep-13 Wed	3.76	3.77	###	3.7			19.2	19.2	0.3
2006-Sep-12 Tue	###	3.7	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###	2,668,459	0	83.5	83.5	0.0
2006-Sep-08 Fri	###	###	3.59	###			24.4	24.4	0.0
2006-Sep-07 Thu	3.57	###	3.56	###			78.6	78.6	0.0
2006-Sep-06 Wed	3.57	###	3.54	3.56			35.3	35.3	0.3
2006-Sep-05 Tue	###	###	3.58	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			21.9	21.9	0.0
2006-Sep-01 Fri	###	###	###	###	5,286,621	0	###	###	0.0
2006-Aug-31 Thu	3.52	###	3.52	###			###	###	0.0
2006-Aug-30 Wed	3.47	3.49	3.45	3.48	2,632,081	9,133,321	69.0	69.0	0.2
2006-Aug-29 Tue	###	3.4	###	###	2,090,321	3,553,545	66.5	66.5	0.0
2006-Aug-28 Mon	###	3.4	###	###			35.9	35.9	0.0
2006-Aug-25 Fri	3.42	3.44	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	3.28	3.29			###	###	###
2006-Aug-23 Wed	###	###	3.29	###	5,979,253	9,835,871	67.0	67.0	0.0
2006-Aug-22 Tue	3.23	###	3.23	3.29	9,168,148	14,806,559	83.5	83.5	###
2006-Aug-21 Mon	3.24	3.25	###	3.21	8,315,420	13,512,557	###	###	###
2006-Aug-18 Fri	3.43	3.45	###	###	4,998,352	8,622,157	###	###	0.0
2006-Aug-17 Thu	3.42	3.42	###	3.4	6,290,027	10,755,946	###	###	0.2
2006-Aug-16 Wed	3.42	3.46	###	3.43			###	###	0.2
2006-Aug-15 Tue	###	3.41	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	###	###	###			32.3	32.3	0.0
2006-Aug-10 Thu	###	###	###	###			28.7	28.7	0.0
2006-Aug-09 Wed	###	3.41	###	###			75.3	75.3	0.0
2006-Aug-08 Tue	###	###	###	###			67.6	67.6	0.0
2006-Aug-07 Mon	3.28	###	3.28	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	3.43	3.46	3.41	3.46			76.3	76.3	0.2
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	3.29	###	3.26	###			###	###	0.0
2006-Jul-28 Fri	3.28	###	3.24	3.26			###	###	0.2
2006-Jul-27 Thu	###	###	3.24	###			###	###	0.0
2006-Jul-26 Wed	3.42	3.42	###	###	1,868,978	3,195,952	###	###	0.0
2006-Jul-25 Tue	###	3.48	###	3.42			###	###	0.2
2006-Jul-24 Mon	###	###	###	###	1,631,251	0	75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	3.43	###	###			###	###	0.0
2006-Jul-19 Wed	###	3.42	###	###			###	###	0.0
2006-Jul-18 Tue	3.48	3.48	###	###	4,449,957	7,742,925	###	###	0.0
2006-Jul-17 Mon	3.42	3.48	3.41	3.45			###	###	###
2006-Jul-14 Fri	3.51	3.52	3.44	3.46			29.0	29.0	0.2
2006-Jul-13 Thu	3.5	3.52	3.49	3.51	4,021,425	###	###	###	###
2006-Jul-12 Wed	3.48	3.53	3.48	3.51			74.1	74.1	###
2006-Jul-11 Tue	###	3.43	###	3.42			83.5	83.5	0.2
2006-Jul-10 Mon	3.29	###	3.27	###	4,564,056	###	###	###	0.0
2006-Jul-07 Fri	3.27	3.29	3.24	3.28			###	###	0.2
2006-Jul-06 Thu	3.25	3.26	3.23	3.26	3,405,546	###	###	###	0.2
2006-Jul-05 Wed	###	###	###	###	934,178	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			17.3	17.3	0.0
2006-Jul-03 Mon	###	###	###	###	3,854,545	0	66.9	66.9	0.0
2006-Jun-30 Fri	###	###	3.29	###			62.0	62.0	0.0
2006-Jun-27 Tue	###	3.41	###	###			###	###	0.0
2006-Jun-26 Mon	3.44	3.45	###	3.41	5,278,447	9,105,321	###	###	###
2006-Jun-23 Fri	3.47	3.47	3.42	3.44			###	###	0.2
2006-Jun-22 Thu	3.44	3.5	3.44	3.47			72.0	72.0	0.2
2006-Jun-21 Wed	3.45	3.45	3.41	3.43			29.8	29.8	0.2
2006-Jun-20 Tue	3.51	3.52	3.46	3.49			36.4	36.4	###
2006-Jun-19 Mon	3.52	3.54	3.46	3.52			###	###	###
2006-Jun-16 Fri	3.54	###	3.52	3.56			62.8	62.8	0.3
2006-Jun-15 Thu	###	###	3.53	3.55	12,416,256	###	12.4	12.4	###
2006-Jun-14 Wed	###	###	###	###	4,416,453	0	###	###	0.0
2006-Jun-13 Tue	###	3.72	###	###	3,460,442	6,436,422	###	###	0.0
2006-Jun-09 Fri	3.77	3.79	3.74	3.75	5,358,089	###	###	###	0.3
2006-Jun-08 Thu	3.81	3.81	3.75	3.75			37.9	37.9	0.3
2006-Jun-07 Wed	3.82	3.85	3.82	3.83			###	###	###
2006-Jun-06 Tue	3.84	3.85	3.74	3.76			20.5	20.5	0.3
2006-Jun-05 Mon	3.88	###	3.88	###			78.7	78.7	0.0
2006-Jun-02 Fri	3.89	3.89	3.8	3.89	2,095,975	8,059,023	###	###	0.3
2006-Jun-01 Thu	3.86	3.88	3.84	3.88			###	###	0.3
2006-May-31 Wed	3.71	3.77	3.7	3.74	3,390,657	###	74.2	74.2	0.3
2006-May-30 Tue	3.8	3.8	3.72	3.73			18.6	18.6	###
2006-May-29 Mon	3.84	3.85	3.79	3.83	3,382,586	12,921,478	30.0	30.0	###
2006-May-26 Fri	3.8	3.83	3.77	3.8	3,050,080	###	###	###	###
2006-May-25 Thu	3.82	3.89	3.79	3.79			###	###	###
2006-May-24 Wed	3.74	3.82	3.74	3.81			###	###	0.3
2006-May-23 Tue	3.72	3.72	###	###			28.8	28.8	0.0
2006-May-22 Mon	3.76	3.79	3.7	3.75	5,412,627	20,270,288	###	###	0.3
2006-May-19 Fri	3.81	3.88	3.81	3.84			70.9	70.9	0.3
2006-May-18 Thu	###	3.75	###	3.73	10,226,885	###	92.9	92.9	###
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	3.53	###			###	###	0.0
2006-May-15 Mon	3.7	3.7	###	###			###	###	0.0
2006-May-12 Fri	3.73	3.74	3.71	3.71			31.7	31.7	###
2006-May-11 Thu	3.77	3.78	3.72	3.76	4,150,584	###	35.6	35.6	0.3
2006-May-10 Wed	3.81	3.86	3.77	3.78			32.0	32.0	0.3
2006-May-09 Tue	###	###	###	###	4,718,778	0	15.2	15.2	0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	3.89	###	22,110,179	###	65.4	65.4	0.0
2006-May-04 Thu	###	4.22	###	###	31,073,678	###	75.3	75.3	0.0
2006-May-03 Wed	###	4.71	###	4.43	3,043,372	7,167,141	###	###	###
2006-May-02 Tue	4.77	4.79	4.73	4.76			42.4	42.4	###
2006-May-01 Mon	4.79	4.84	4.78	4.83	7,159,753	###	###	###	0.3
2006-Apr-28 Fri	4.72	4.82	4.72	4.79	9,280,640	44,268,652	###	###	0.3
2006-Apr-27 Thu	4.71	4.73	###	###	1,019,789	###	37.1	37.1	0.0
2006-Apr-26 Wed	4.7	4.77	4.7	4.77			75.4	75.4	###
2006-Apr-24 Mon	###	4.7	###	4.7			78.2	78.2	0.3
2006-Apr-21 Fri	###	###	###	###	5,498,528	0	###	###	0.0
2006-Apr-20 Thu	###	4.7	###	###			28.4	28.4	0.0
2006-Apr-19 Wed	4.79	4.8	4.76	4.77			###	###	###
2006-Apr-18 Tue	4.82	4.82	4.77	4.78	4,082,446	19,575,328	26.6	26.6	###
2006-Apr-13 Thu	4.86	4.88	4.84	4.84	1,976,789	###	34.0	34.0	0.3
2006-Apr-11 Tue	4.76	4.78	4.71	4.76			###	###	###
2006-Apr-10 Mon	4.89	###	4.84	4.86			34.3	34.3	0.3
2006-Apr-07 Fri	###	###	4.88	###			69.7	69.7	0.0
2006-Apr-06 Thu	4.85	4.89	4.81	4.87	4,178,387	20,265,176	66.2	66.2	0.3
2006-Apr-05 Wed	4.8	4.85	4.77	4.85	4,487,472	21,584,740	74.7	74.7	###
2006-Apr-04 Tue	4.83	4.83	4.72	4.78			###	###	###
2006-Apr-03 Mon	4.75	4.81	4.73	4.81			76.6	76.6	###
2006-Mar-31 Fri	###	4.76	###	4.73	2,343,374	###	###	###	0.3
2006-Mar-30 Thu	###	###	###	###	4,863,523	0	27.8	27.8	0.0
2006-Mar-29 Wed	4.7	4.72	###	###	2,784,171	6,570,643	30.0	30.0	0.0
2006-Mar-28 Tue	4.7	4.75	###	4.75			72.5	72.5	###
2006-Mar-27 Mon	4.58	###	4.58	###			80.0	80.0	0.0
2006-Mar-24 Fri	###	###	4.55	###	2,709,827	6,164,856	###	###	0.0
2006-Mar-23 Thu	###	###	4.58	###	1,664,746	###	72.5	72.5	0.0
2006-Mar-22 Wed	4.54	###	4.53	###			77.9	77.9	0.0
2006-Mar-21 Tue	###	###	4.55	4.59	5,471,582	12,447,849	###	###	0.3
2006-Mar-20 Mon	4.71	4.71	###	###			28.0	28.0	0.0
2006-Mar-17 Fri	4.76	4.77	###	###	5,738,542	13,686,422	20.9	20.9	0.0
2006-Mar-16 Thu	4.84	4.84	4.78	4.8	9,454,621	45,476,727	###	###	0.3
2006-Mar-15 Wed	4.82	4.84	4.8	4.83	1,652,447	###	69.5	69.5	0.3
2006-Mar-14 Tue	4.81	4.81	4.79	4.79	7,545,740	36,219,552	###	###	0.3
2006-Mar-13 Mon	4.82	4.82	4.8	4.82			###	###	0.3
2006-Mar-10 Fri	4.8	4.81	4.79	4.79			###	###	0.3
2006-Mar-09 Thu	4.79	4.81	4.79	4.81	9,399,547	45,117,825	67.1	67.1	###
2006-Mar-08 Wed	4.81	4.82	4.77	4.79			32.1	32.1	0.3
2006-Mar-07 Tue	4.8	4.83	4.79	4.82			71.3	71.3	0.3
2006-Mar-06 Mon	4.75	4.81	4.74	4.8			###	###	0.3
2006-Mar-03 Fri	4.71	4.73	4.7	4.7			30.0	30.0	0.3
2006-Mar-02 Thu	###	###	###	###	8,249,472	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	3,971,324	0	###	###	0.0
2006-Feb-28 Tue	4.71	4.75	###	4.74			###	###	0.3
2006-Feb-27 Mon	###	###	###	###	4,599,648	0	65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###	2,394,041	0	32.1	32.1	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	4.73	4.75	4.71	4.74			67.2	67.2	0.3
2006-Feb-21 Tue	4.81	4.83	4.73	4.77			###	###	###
2006-Feb-20 Mon	4.8	###	4.77	4.87	3,259,772	7,774,556	###	###	0.3
2006-Feb-17 Fri	###	###	###	###			70.6	70.6	0.0
2006-Feb-16 Thu	###	###	4.86	4.89			26.0	26.0	###
2006-Feb-15 Wed	###	###	###	###	7,207,828	0	29.4	29.4	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###			31.7	31.7	0.0
2006-Feb-09 Thu	###	5.21	###	###			18.8	18.8	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	5.24	5.28	5.22	5.22			###	###	0.4
2006-Feb-06 Mon	5.23	5.26	5.22	5.23	1,663,043	8,714,345	63.5	63.5	###
2006-Feb-03 Fri	5.28	5.29	5.23	5.24	4,872,671	25,630,249	30.7	30.7	0.4
2006-Feb-02 Thu	5.26	###	5.24	###	7,275,470	###	###	###	0.0
2006-Feb-01 Wed	###	###	###	###	4,886,340	0	70.2	70.2	0.0
2006-Jan-31 Tue	###	###	###	###	4,568,552	0	###	###	0.0
2006-Jan-30 Mon	###	5.2	###	5.2			71.7	71.7	###
2006-Jan-27 Fri	5.22	5.24	###	###	2,187,258	###	29.3	29.3	0.0
2006-Jan-25 Wed	###	###	###	###			77.9	77.9	0.0
2006-Jan-24 Tue	###	###	###	###	2,734,483	0	33.7	33.7	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	###	###	5.22			###	###	0.4
2006-Jan-19 Thu	###	5.4	###	###			25.6	25.6	0.0
2006-Jan-18 Wed	###	###	5.29	###	2,524,080	###	80.7	80.7	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	###	###	###	###			28.7	28.7	0.0
2006-Jan-13 Fri	###	5.41	###	5.4	2,068,779	5,596,047	###	###	0.4
2006-Jan-12 Thu	5.44	5.46	5.42	5.44	2,260,846	###	72.4	72.4	0.4
2006-Jan-11 Wed	5.5	5.53	5.45	5.46	1,795,546	9,857,547	###	###	###
2006-Jan-10 Tue	5.5	5.5	5.45	5.46	2,375,024	13,003,256	###	###	###
2006-Jan-09 Mon	5.51	5.54	5.49	5.49			29.0	29.0	0.4
2006-Jan-06 Fri	5.55	5.55	5.49	5.51			28.0	28.0	###
2006-Jan-05 Thu	5.55	5.59	5.55	5.57	2,476,225	13,792,573	75.0	75.0	0.4
2006-Jan-04 Wed	5.58	5.59	5.53	5.56	2,571,082	###	28.6	28.6	0.4
2006-Jan-03 Tue	5.56	5.59	5.56	5.57			65.4	65.4	0.4
2005-Dec-30 Fri	###	###	5.58	###			18.4	18.4	0.0
2005-Dec-29 Thu	5.59	###	5.57	###	1,283,588	###	###	###	0.0
2005-Dec-28 Wed	5.44	5.55	5.44	5.53			79.8	79.8	###
2005-Dec-27 Tue	###	5.45	###	5.42	343,750	###	72.9	72.9	0.4
2005-Dec-23 Fri	###	5.45	###	5.42	343,750	###	72.9	72.9	0.4
2005-Dec-22 Thu	5.43	5.43	###	###	1,402,545	###	17.7	17.7	0.0
2005-Dec-21 Wed	5.48	5.48	5.46	5.48			68.0	68.0	###
2005-Dec-20 Tue	5.46	5.48	5.42	5.45	2,879,644	15,694,059	###	###	###
2005-Dec-19 Mon	5.44	5.48	5.44	5.47	2,188,548	11,949,472	###	###	###
2005-Dec-16 Fri	5.41	5.43	###	5.41			67.8	67.8	###
2005-Dec-15 Thu	5.29	5.4	5.28	###			###	###	0.0
2005-Dec-14 Wed	5.25	5.27	5.23	5.25			67.8	67.8	0.4
2005-Dec-13 Tue	5.26	###	5.24	5.29			###	###	0.4
2005-Dec-12 Mon	5.26	5.29	5.24	5.26			70.6	70.6	0.4
2005-Dec-09 Fri	5.25	5.27	5.23	5.26	2,636,025	###	68.6	68.6	0.4
2005-Dec-08 Thu	###	5.4	5.27	###	1,201,143	###	25.8	25.8	0.0
2005-Dec-07 Wed	5.41	5.49	5.4	5.41			68.0	68.0	###
2005-Dec-06 Tue	5.43	5.47	5.4	5.43			###	###	0.4
2005-Dec-05 Mon	5.49	5.51	5.47	5.51	971,680	5,334,523	###	###	###
2005-Dec-02 Fri	5.47	5.55	5.46	5.51			###	###	###
2005-Dec-01 Thu	5.49	5.52	5.44	5.45			35.6	35.6	###
2005-Nov-30 Wed	5.55	5.56	5.5	5.52	2,462,578	13,618,056	30.8	30.8	0.4
2005-Nov-29 Tue	5.5	###	5.5	5.54			###	###	0.4
2005-Nov-28 Mon	5.57	5.57	5.48	5.53	2,413,441	###	23.1	23.1	###
2005-Nov-25 Fri	5.5	5.52	5.47	5.5			###	###	0.4
2005-Nov-24 Thu	5.52	5.54	5.5	5.53	10,439,080	57,623,721	67.0	67.0	###
2005-Nov-23 Wed	###	###	5.55	5.55	5,317,054	14,754,824	17.9	17.9	###
2005-Nov-22 Tue	###	###	5.56	5.57			32.5	32.5	0.4
2005-Nov-21 Mon	5.51	###	5.51	5.57			78.5	78.5	0.4
2005-Nov-18 Fri	###	###	5.58	###			###	###	0.0
2005-Nov-17 Thu	###	5.72	###	###	2,059,442	###	26.5	26.5	0.0
2005-Nov-16 Wed	5.57	5.71	5.57	5.71			###	###	0.4
2005-Nov-15 Tue	5.55	###	5.55	5.58	3,432,727	###	75.4	75.4	0.4
2005-Nov-14 Mon	5.44	5.49	5.43	5.49			77.6	77.6	0.4
2005-Nov-11 Fri	###	5.42	###	5.41			79.9	79.9	###
2005-Nov-10 Thu	###	5.4	###	###			###	###	0.0
2005-Nov-09 Wed	5.45	5.45	###	###	7,338,176	19,996,529	###	###	0.0
2005-Nov-08 Tue	5.48	5.51	5.46	5.47			31.3	31.3	###
2005-Nov-07 Mon	5.51	5.51	5.46	5.48			31.7	31.7	###
2005-Nov-04 Fri	5.5	5.51	5.46	5.51	1,006,859	5,522,621	###	###	###
2005-Nov-03 Thu	###	5.49	###	5.49			###	###	0.4
2005-Nov-02 Wed	5.42	5.45	###	###			25.1	25.1	0.0
2005-Nov-01 Tue	5.46	5.49	###	5.42			###	###	0.4
2005-Oct-31 Mon	5.44	5.48	5.43	5.48			70.4	70.4	###
2005-Oct-28 Fri	###	5.41	###	###	996,376	###	###	###	0.0
2005-Oct-27 Thu	5.46	5.46	5.42	5.42			30.0	30.0	0.4
2005-Oct-26 Wed	5.5	5.53	5.49	5.53	870,251	4,795,083	68.1	68.1	###
2005-Oct-25 Tue	5.5	5.5	5.44	5.47	1,876,920	10,266,752	###	###	###
2005-Oct-24 Mon	###	5.43	5.23	5.43			88.7	88.7	0.4
2005-Oct-21 Fri	5.4	5.42	###	###			###	###	0.0
2005-Oct-20 Thu	5.47	5.48	5.42	5.46	914,042	4,981,528	45.1	45.1	###
2005-Oct-19 Wed	5.53	5.54	5.45	5.48			###	###	###
2005-Oct-18 Tue	5.52	5.59	5.51	5.58			77.9	77.9	0.4
2005-Oct-17 Mon	5.49	5.51	5.47	5.5			###	###	0.4
2005-Oct-14 Fri	5.55	5.55	5.46	5.46	1,377,854	7,585,086	###	###	###
2005-Oct-13 Thu	5.53	5.54	5.51	5.52	2,130,420	11,770,570	36.0	36.0	0.4
2005-Oct-12 Wed	###	###	5.58	5.59			###	###	###
2005-Oct-11 Tue	5.45	5.49	5.44	5.48			76.5	76.5	###
2005-Oct-10 Mon	5.41	5.45	###	5.42			69.0	69.0	0.4
2005-Oct-07 Fri	5.4	5.44	5.4	5.41	3,468,824	18,801,026	59.8	59.8	###
2005-Oct-06 Thu	5.41	5.44	5.41	5.42	4,552,788	24,698,874	81.8	81.8	0.4
2005-Oct-05 Wed	5.41	5.45	5.4	5.43	2,776,720	###	84.2	84.2	0.4
2005-Oct-04 Tue	5.44	5.45	5.41	5.43			36.3	36.3	0.4
2005-Oct-03 Mon	5.48	5.48	5.43	5.46	625,423	3,411,682	###	###	###
2005-Sep-30 Fri	5.46	5.5	5.45	5.48			###	###	###
2005-Sep-29 Thu	5.51	5.51	5.46	5.46	2,147,750	###	###	###	###
2005-Sep-28 Wed	5.48	5.52	5.46	5.49	4,462,580	###	73.6	73.6	0.4
2005-Sep-27 Tue	5.49	5.49	5.43	5.48			###	###	###
2005-Sep-26 Mon	5.52	5.56	5.46	5.49	2,660,440	14,659,024	###	###	0.4
2005-Sep-23 Fri	5.53	5.56	5.51	5.51			28.4	28.4	###
2005-Sep-22 Thu	5.53	5.54	5.51	5.52			30.4	30.4	0.4
2005-Sep-21 Wed	5.51	5.56	5.5	5.54	1,915,925	###	###	###	0.4
2005-Sep-20 Tue	5.51	5.51	5.47	5.5			###	###	0.4
2005-Sep-19 Mon	###	###	5.55	5.55	1,385,053	3,843,522	28.2	28.2	###
2005-Sep-16 Fri	5.55	###	5.55	###	4,967,845	###	77.6	77.6	0.0
2005-Sep-15 Thu	5.56	5.59	5.55	5.55	5,562,879	###	###	###	###
2005-Sep-14 Wed	5.49	5.56	5.49	5.55	3,000,147	###	77.4	77.4	###
2005-Sep-13 Tue	5.45	5.51	5.43	5.51			77.3	77.3	###
2005-Sep-12 Mon	5.51	5.52	5.46	5.48	1,653,759	###	27.2	27.2	###
2005-Sep-09 Fri	5.52	5.54	5.5	5.54			72.0	72.0	0.4
2005-Sep-08 Thu	5.57	###	5.54	5.55	3,585,359	9,931,444	33.0	33.0	###
2005-Sep-07 Wed	###	###	5.56	5.57			###	###	0.4
2005-Sep-06 Tue	###	###	5.59	###			35.6	35.6	0.0
2005-Sep-05 Mon	###	###	5.56	###	5,499,781	###	###	###	0.0
2005-Sep-02 Fri	###	###	###	###	4,984,326	0	68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	5.56	###	5.56	###	3,633,586	###	###	###	0.0
2005-Aug-30 Tue	5.55	5.58	5.55	5.58			72.8	72.8	0.4
2005-Aug-29 Mon	5.53	5.55	5.49	5.49			39.0	39.0	0.4
2005-Aug-26 Fri	5.58	5.58	5.49	5.52	2,058,823	11,395,585	21.1	21.1	0.4
2005-Aug-25 Thu	5.59	###	5.54	5.56	1,302,024	###	###	###	0.4
2005-Aug-24 Wed	5.57	5.57	5.53	5.55			###	###	###
2005-Aug-23 Tue	###	###	5.56	5.57	2,276,470	6,328,586	###	###	0.4
2005-Aug-22 Mon	5.56	###	5.55	###	895,654	###	73.4	73.4	0.0
2005-Aug-19 Fri	5.71	5.74	5.7	5.74			70.3	70.3	0.4
2005-Aug-18 Thu	5.72	5.73	5.7	5.7	1,998,627	11,422,153	37.3	37.3	0.4
2005-Aug-17 Wed	###	5.72	###	5.7	3,567,841	10,204,025	72.3	72.3	0.4
2005-Aug-16 Tue	###	###	###	###	3,189,725	0	###	###	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	5.56	###	5.56	###	3,354,283	###	76.3	76.3	0.0
2005-Aug-11 Thu	###	###	5.56	5.56	9,314,854	###	###	###	0.4
2005-Aug-10 Wed	###	###	5.58	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			31.0	31.0	0.0
2005-Aug-05 Fri	###	###	###	###	6,418,951	0	###	###	0.0
2005-Aug-04 Thu	5.59	###	5.59	###			77.7	77.7	0.0
2005-Aug-03 Wed	5.59	###	5.54	###			73.8	73.8	0.0
2005-Aug-02 Tue	###	###	###	###	1,946,071	0	###	###	0.0
2005-Aug-01 Mon	###	5.7	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	5.73	5.75	5.59	###	4,640,384	26,310,977	18.0	18.0	0.0
2005-Jul-27 Wed	5.72	5.76	5.71	5.73			###	###	###
2005-Jul-26 Tue	###	5.74	###	5.74	1,362,642	3,910,782	###	###	0.4
2005-Jul-25 Mon	5.59	###	5.57	###			###	###	0.0
2005-Jul-22 Fri	5.52	###	5.51	###	3,195,473	8,803,528	78.5	78.5	0.0
2005-Jul-21 Thu	5.53	5.54	5.5	5.52			31.1	31.1	0.4
2005-Jul-20 Wed	5.56	5.56	5.53	5.54	3,084,258	###	###	###	0.4
2005-Jul-19 Tue	5.57	###	5.54	5.58	3,029,756	8,392,424	###	###	0.4
2005-Jul-18 Mon	###	###	###	###	2,040,628	0	22.7	22.7	0.0
2005-Jul-15 Fri	###	5.71	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	5.57	###	1,668,175	###	69.5	69.5	0.0
2005-Jul-13 Wed	###	###	5.56	###			70.7	70.7	0.0
2005-Jul-12 Tue	5.55	5.58	5.55	5.55	1,173,257	6,529,175	71.8	71.8	###
2005-Jul-11 Mon	5.53	5.54	5.49	5.52	775,558	###	###	###	0.4
2005-Jul-08 Fri	5.53	5.55	5.51	5.54			68.1	68.1	0.4
2005-Jul-07 Thu	5.51	5.53	5.46	5.49			###	###	0.4
2005-Jul-06 Wed	###	###	5.53	5.53	1,903,885	5,264,242	###	###	###
2005-Jul-05 Tue	5.5	5.52	5.5	5.5			68.3	68.3	0.4
2005-Jul-04 Mon	5.47	5.48	5.42	5.47			###	###	###
2005-Jul-01 Fri	5.52	5.52	5.45	5.46	2,986,970	###	###	###	###
2005-Jun-30 Thu	5.48	5.55	5.45	5.53			66.2	66.2	###
2005-Jun-29 Wed	5.5	5.53	5.48	5.5	3,471,447	###	73.1	73.1	0.4
2005-Jun-28 Tue	5.49	5.51	5.47	5.5	3,124,629	###	###	###	0.4
2005-Jun-27 Mon	5.43	5.48	5.41	5.45			###	###	###
2005-Jun-24 Fri	5.47	5.47	5.42	5.46	6,091,085	33,165,957	###	###	###
2005-Jun-23 Thu	5.59	5.59	5.51	5.52			###	###	0.4
2005-Jun-22 Wed	###	###	5.58	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	806,821	0	###	###	0.0
2005-Jun-17 Fri	###	5.72	###	5.7			###	###	0.4
2005-Jun-16 Thu	###	5.7	###	5.7			76.2	76.2	0.4
2005-Jun-15 Wed	###	###	###	###			69.9	69.9	0.0
2005-Jun-14 Tue	5.54	###	5.53	###			81.6	81.6	0.0
2005-Jun-10 Fri	5.59	###	5.54	5.56	2,196,085	6,083,155	27.8	27.8	0.4
2005-Jun-09 Thu	###	###	###	###	6,716,925	0	73.5	73.5	0.0
2005-Jun-08 Wed	###	5.7	###	5.7			###	###	0.4
2005-Jun-07 Tue	###	###	###	###	2,623,183	0	###	###	0.0
2005-Jun-06 Mon	###	###	###	###	577,781	0	72.1	72.1	0.0
2005-Jun-03 Fri	###	###	5.57	###			###	###	0.0
2005-Jun-02 Thu	5.55	###	5.53	###	2,688,442	7,433,542	###	###	0.0
2005-Jun-01 Wed	5.53	5.55	5.5	5.52	1,599,723	###	###	###	0.4
2005-May-31 Tue	5.58	###	5.5	###	3,605,220	9,914,355	###	###	0.0
2005-May-30 Mon	###	###	###	###	749,441	0	###	###	0.0
2005-May-27 Fri	5.55	###	5.55	###	1,371,979	3,807,241	82.0	82.0	0.0
2005-May-26 Thu	5.55	5.55	5.5	5.54	1,182,871	###	###	###	0.4
2005-May-25 Wed	5.55	5.57	5.54	5.56	819,380	4,551,655	71.0	71.0	0.4
2005-May-24 Tue	5.49	5.55	5.49	5.53			70.6	70.6	###
2005-May-23 Mon	5.52	5.56	5.49	5.55			71.7	71.7	###
2005-May-20 Fri	###	###	5.57	5.59	1,940,382	###	28.5	28.5	###
2005-May-19 Thu	5.57	###	5.57	###			###	###	0.0
2005-May-18 Wed	5.54	5.58	5.53	5.55			###	###	###
2005-May-17 Tue	5.52	5.55	5.5	5.53	1,698,885	###	###	###	###
2005-May-16 Mon	5.52	5.55	5.5	5.5	979,855	###	###	###	0.4
2005-May-13 Fri	5.54	5.57	5.49	5.54	1,420,245	7,853,954	68.6	68.6	0.4
2005-May-12 Thu	5.56	###	5.55	###			77.4	77.4	0.0
2005-May-11 Wed	5.5	5.57	5.5	5.56			76.1	76.1	0.4
2005-May-10 Tue	5.55	5.56	5.5	5.52			###	###	0.4
2005-May-09 Mon	###	###	5.56	###			###	###	0.0
2005-May-06 Fri	5.56	###	5.56	###	3,952,846	###	###	###	0.0
2005-May-05 Thu	5.72	5.72	###	###			###	###	0.0
2005-May-04 Wed	5.74	5.76	5.72	5.75	1,754,743	10,072,224	###	###	###
2005-May-03 Tue	5.73	5.75	###	5.74			###	###	0.4
2005-May-02 Mon	5.72	5.73	###	5.72			76.1	76.1	0.4
2005-Apr-29 Fri	###	###	###	###	844,653	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			41.0	41.0	0.0
2005-Apr-27 Wed	###	###	5.58	###			72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###	2,742,242	0	###	###	0.0
2005-Apr-22 Fri	###	###	###	###	2,056,553	0	###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	5.58	###	4,007,322	11,180,428	32.4	32.4	0.0
2005-Apr-19 Tue	###	###	5.53	5.58	2,740,749	7,578,170	###	###	0.4
2005-Apr-18 Mon	5.48	5.57	5.48	5.53			###	###	###
2005-Apr-15 Fri	5.53	5.54	5.5	5.53	1,486,571	8,205,871	###	###	###
2005-Apr-14 Thu	5.52	###	5.52	###	3,033,725	8,373,080	89.1	89.1	0.0
2005-Apr-13 Wed	###	###	5.56	5.58			###	###	0.4
2005-Apr-12 Tue	###	###	###	###	8,252,946	0	72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	###	###	###	2,605,183	0	###	###	0.0
2005-Apr-07 Thu	5.72	5.72	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###	4,471,182	0	###	###	0.0
2005-Apr-05 Tue	5.57	###	5.56	5.59	5,218,080	###	###	###	###
2005-Apr-04 Mon	5.53	5.55	5.48	5.54	1,319,680	###	###	###	0.4
2005-Apr-01 Fri	5.57	5.59	5.55	5.57	2,219,822	###	65.0	65.0	0.4
2005-Mar-31 Thu	###	###	5.57	5.59			###	###	###
2005-Mar-30 Wed	###	###	5.56	###	2,978,885	###	82.5	82.5	0.0
2005-Mar-29 Tue	###	5.71	###	###			###	###	0.0
2005-Mar-24 Thu	5.73	5.73	###	5.71			37.3	37.3	0.4
2005-Mar-23 Wed	5.84	5.85	5.8	5.84	3,143,848	###	###	###	0.4
2005-Mar-22 Tue	###	###	5.86	5.88	2,789,824	8,174,184	###	###	0.4
2005-Mar-21 Mon	5.88	5.89	5.86	5.88			###	###	0.4
2005-Mar-18 Fri	5.88	###	5.86	5.87			28.7	28.7	###
2005-Mar-17 Thu	5.87	###	5.85	5.88			76.7	76.7	0.4
2005-Mar-16 Wed	5.87	###	5.86	###	2,014,379	###	###	###	0.0
2005-Mar-15 Tue	5.85	###	5.83	5.87			74.1	74.1	###
2005-Mar-14 Mon	5.86	5.86	5.81	5.86	1,545,450	###	###	###	0.4
2005-Mar-11 Fri	5.88	5.89	5.81	5.85	3,660,342	###	27.9	27.9	0.4
2005-Mar-10 Thu	###	###	###	###			35.0	35.0	0.0
2005-Mar-09 Wed	###	###	###	###	3,282,174	0	31.3	31.3	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###	635,221	0	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			74.4	74.4	0.0
2005-Mar-03 Thu	###	###	5.89	###	2,073,553	###	70.4	70.4	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	5.81	###	5.81	###			83.0	83.0	0.0
2005-Feb-28 Mon	5.85	###	5.84	5.87	1,848,350	5,397,182	###	###	###
2005-Feb-25 Fri	5.78	5.84	5.76	5.83	2,993,877	17,364,486	###	###	###
2005-Feb-24 Thu	5.73	5.74	5.71	5.74	2,201,429	12,603,181	###	###	0.4
2005-Feb-23 Wed	5.7	5.73	###	###			38.0	38.0	0.0
2005-Feb-22 Tue	5.71	5.72	###	###	1,230,087	3,518,048	###	###	0.0
2005-Feb-21 Mon	5.74	5.78	5.71	5.74	494,055	2,838,345	###	###	0.4
2005-Feb-18 Fri	5.73	5.75	5.7	5.75			###	###	###
2005-Feb-17 Thu	5.75	5.79	5.75	5.76	1,675,446	9,667,323	71.8	71.8	###
2005-Feb-16 Wed	5.78	5.78	5.71	5.74			###	###	0.4
2005-Feb-15 Tue	5.8	5.83	5.78	5.79	1,592,824	9,246,343	###	###	###
2005-Feb-14 Mon	5.78	5.85	5.77	5.83			79.1	79.1	###
2005-Feb-11 Fri	5.78	5.79	5.72	5.78	775,048	###	65.8	65.8	0.4
2005-Feb-10 Thu	5.76	5.79	5.72	5.78	1,318,679	###	75.7	75.7	0.4
2005-Feb-09 Wed	5.78	5.84	5.77	5.8			###	###	0.4
2005-Feb-08 Tue	5.75	5.77	5.74	5.76			###	###	###
2005-Feb-07 Mon	5.84	5.85	5.77	5.78			28.8	28.8	0.4
2005-Feb-04 Fri	5.73	5.82	5.7	5.82	2,125,654	###	84.0	84.0	0.4
2005-Feb-03 Thu	###	###	###	###			76.2	76.2	0.0
2005-Feb-02 Wed	###	###	###	###	2,871,525	0	71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	5.74	5.75	###	###	5,426,242	15,600,445	###	###	0.0
2005-Jan-28 Fri	###	5.7	###	###			71.9	71.9	0.0
2005-Jan-27 Thu	5.71	5.71	###	###			27.9	27.9	0.0
2005-Jan-25 Tue	5.71	5.74	5.7	5.71	1,832,485	###	72.2	72.2	0.4
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	5.7	###	###	1,511,556	###	73.2	73.2	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	5.73	5.75	###	###			###	###	0.0
2005-Jan-18 Tue	5.7	5.73	5.7	5.71	1,932,224	###	###	###	0.4
2005-Jan-17 Mon	###	5.71	###	5.71			69.7	69.7	0.4
2005-Jan-14 Fri	5.72	5.74	###	###			###	###	0.0
2005-Jan-13 Thu	5.73	5.75	5.72	5.74			###	###	0.4
2005-Jan-12 Wed	###	5.73	###	###	2,180,627	###	###	###	0.0
2005-Jan-11 Tue	###	5.74	###	###	2,778,975	7,975,658	###	###	0.0
2005-Jan-10 Mon	###	5.7	###	5.7	968,083	###	###	###	0.4
2005-Jan-07 Fri	5.76	5.78	5.71	5.73	870,189	###	###	###	###
2005-Jan-06 Thu	5.71	5.71	###	5.7			27.5	27.5	0.4
2005-Jan-05 Wed	5.7	5.74	###	5.71	1,172,580	###	73.3	73.3	0.4
2005-Jan-04 Tue	###	5.74	###	5.7			75.0	75.0	0.4
2004-Dec-31 Fri	###	###	###	###	322,825	0	18.7	18.7	0.0
2004-Dec-30 Thu	###	###	5.59	###			74.2	74.2	0.0
2004-Dec-29 Wed	###	###	5.58	5.59	477,285	1,331,625	15.8	15.8	###
2004-Dec-24 Fri	###	###	5.55	###			80.1	80.1	0.0
2004-Dec-23 Thu	5.55	###	5.54	###	371,285	1,028,459	###	###	0.0
2004-Dec-22 Wed	5.5	5.59	5.49	5.52			###	###	0.4
2004-Dec-21 Tue	5.49	5.49	5.44	5.47	3,008,676	###	###	###	###
2004-Dec-20 Mon	5.58	5.58	5.49	5.5			21.8	21.8	0.4
2004-Dec-17 Fri	5.59	###	5.55	5.55			###	###	###
2004-Dec-16 Thu	###	###	5.59	5.59			34.0	34.0	###
2004-Dec-15 Wed	5.57	###	5.56	5.58			###	###	0.4
2004-Dec-14 Tue	###	###	5.56	5.58			###	###	0.4
2004-Dec-13 Mon	###	###	###	###			76.7	76.7	0.0
2004-Dec-10 Fri	5.73	5.73	###	###			19.9	19.9	0.0
2004-Dec-09 Thu	###	5.7	###	5.7	1,811,445	###	83.4	83.4	0.4
2004-Dec-08 Wed	5.55	###	5.51	###	1,946,972	###	###	###	0.0
2004-Dec-07 Tue	###	5.7	5.59	###	2,812,059	15,874,073	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	2,157,283	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###			74.5	74.5	0.0
2004-Dec-02 Thu	###	5.72	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	5.59	###			74.4	74.4	0.0
2004-Nov-30 Tue	5.5	5.56	5.49	5.56	1,142,852	6,314,257	###	###	0.4
2004-Nov-29 Mon	5.42	5.49	5.42	5.49			80.6	80.6	0.4
2004-Nov-26 Fri	###	5.41	###	5.4	1,113,383	###	###	###	0.4
2004-Nov-25 Thu	###	###	###	###			65.6	65.6	0.0
2004-Nov-24 Wed	5.42	5.42	###	###	1,579,740	###	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			27.7	27.7	0.0
2004-Nov-22 Mon	5.41	5.41	###	5.4			###	###	0.4
2004-Nov-19 Fri	5.43	5.49	5.43	5.45	7,540,859	###	###	###	###
2004-Nov-18 Thu	###	5.42	###	###	3,304,576	###	66.9	66.9	0.0
2004-Nov-17 Wed	###	###	5.29	###	5,727,987	15,150,525	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			31.6	31.6	0.0
2004-Nov-15 Mon	###	5.4	###	5.4	2,172,442	###	###	###	0.4
2004-Nov-12 Fri	5.42	5.42	###	5.4			###	###	0.4
2004-Nov-11 Thu	5.4	5.41	###	5.4	4,561,429	###	###	###	0.4
2004-Nov-10 Wed	###	5.41	###	5.4	3,160,225	###	68.8	68.8	0.4
2004-Nov-09 Tue	5.41	5.43	###	5.41			70.5	70.5	###
2004-Nov-08 Mon	5.28	###	5.26	###			82.2	82.2	0.0
2004-Nov-05 Fri	###	###	5.29	###	4,526,127	###	###	###	0.0
2004-Nov-04 Thu	5.4	5.44	###	###	2,751,671	7,484,545	29.6	29.6	0.0
2004-Nov-03 Wed	###	###	###	###	13,912,728	0	###	###	0.0
2004-Nov-02 Tue	5.29	###	5.28	###			80.7	80.7	0.0
2004-Nov-01 Mon	###	###	5.28	5.29	3,955,151	###	###	###	0.4
2004-Oct-29 Fri	5.25	###	###	5.29			72.4	72.4	0.4
2004-Oct-28 Thu	###	###	###	###			26.1	26.1	0.0
2004-Oct-27 Wed	###	5.4	###	###			###	###	0.0
2004-Oct-26 Tue	5.42	5.43	###	###			26.7	26.7	0.0
2004-Oct-25 Mon	5.42	5.46	5.41	5.42			72.5	72.5	0.4
2004-Oct-22 Fri	5.51	5.52	5.48	5.5			###	###	0.4
2004-Oct-21 Thu	5.47	5.53	5.47	5.49	1,650,976	###	69.3	69.3	0.4
2004-Oct-20 Wed	5.41	5.48	5.41	5.46	3,033,724	16,518,627	###	###	###
2004-Oct-19 Tue	5.46	5.47	5.41	5.43	3,514,750	19,120,240	###	###	0.4
2004-Oct-18 Mon	5.51	5.52	5.48	5.51	1,988,681	10,937,745	70.6	70.6	###
2004-Oct-15 Fri	5.56	5.56	5.47	5.5	5,718,053	###	19.1	19.1	0.4
2004-Oct-14 Thu	###	###	5.57	5.57			34.2	34.2	0.4
2004-Oct-13 Wed	5.56	###	5.54	5.59	2,315,457	###	###	###	###
2004-Oct-12 Tue	5.57	###	5.55	5.59	2,333,755	6,476,170	66.6	66.6	###
2004-Oct-11 Mon	5.58	###	5.57	5.57	2,079,251	###	31.6	31.6	0.4
2004-Oct-08 Fri	5.55	5.57	5.55	5.56			###	###	0.4
2004-Oct-07 Thu	5.55	5.58	5.54	5.57			72.3	72.3	0.4
2004-Oct-06 Wed	5.58	5.58	5.55	5.55			###	###	###
2004-Oct-05 Tue	5.54	5.59	5.54	5.58	1,079,489	6,007,356	###	###	0.4
2004-Oct-04 Mon	5.57	5.57	5.54	5.55			26.5	26.5	###
2004-Oct-01 Fri	5.53	5.56	5.53	5.55			72.7	72.7	###
2004-Sep-30 Thu	5.54	5.55	5.49	5.53	839,724	4,635,276	31.8	31.8	###
2004-Sep-29 Wed	5.53	5.55	5.49	5.54			66.3	66.3	0.4
2004-Sep-28 Tue	5.53	5.54	5.52	5.52			###	###	0.4
2004-Sep-27 Mon	5.51	5.53	5.51	5.52	631,227	3,484,373	73.2	73.2	0.4
2004-Sep-24 Fri	5.47	5.5	5.47	5.5			###	###	0.4
2004-Sep-23 Thu	5.5	5.5	5.46	5.46			###	###	###
2004-Sep-22 Wed	5.54	5.59	5.54	5.54			66.5	66.5	0.4
2004-Sep-21 Tue	5.55	5.55	5.53	5.53	1,335,352	7,397,850	###	###	###
2004-Sep-20 Mon	5.54	5.56	5.52	5.52			31.9	31.9	0.4
2004-Sep-17 Fri	5.4	5.52	###	5.51			###	###	###
2004-Sep-16 Thu	###	5.43	###	###	5,582,047	15,155,257	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	1,345,980	0	76.0	76.0	0.0
2004-Sep-14 Tue	###	###	###	###			29.7	29.7	0.0
2004-Sep-13 Mon	###	###	5.28	5.28			###	###	0.4
2004-Sep-10 Fri	###	###	###	###	1,033,422	0	###	###	0.0
2004-Sep-09 Thu	###	###	###	###			71.6	71.6	0.0
2004-Sep-08 Wed	###	###	5.29	###	2,095,951	###	78.6	78.6	0.0
2004-Sep-07 Tue	5.29	5.29	5.26	5.26	1,591,027	###	29.7	29.7	0.4
2004-Sep-06 Mon	5.28	###	5.27	5.27	1,757,076	###	34.0	34.0	###
2004-Sep-03 Fri	###	###	5.27	5.28			###	###	0.4
2004-Sep-02 Thu	###	###	###	###			32.4	32.4	0.0
2004-Sep-01 Wed	###	###	###	###	4,168,080	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###	6,879,686	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	5.29	###	2,859,471	###	33.2	33.2	0.0
2004-Aug-27 Fri	5.28	###	5.28	###	2,227,041	5,879,388	###	###	0.0
2004-Aug-26 Thu	###	###	5.29	5.29			###	###	0.4
2004-Aug-25 Wed	###	###	5.26	###			###	###	0.0
2004-Aug-24 Tue	###	###	5.28	###	4,717,583	###	73.5	73.5	0.0
2004-Aug-23 Mon	###	###	###	###			27.2	27.2	0.0
2004-Aug-20 Fri	5.45	5.45	5.4	5.42	1,851,820	10,046,123	24.6	24.6	0.4
2004-Aug-19 Thu	5.49	5.49	5.42	5.47	7,484,547	###	###	###	###
2004-Aug-18 Wed	5.53	5.53	5.47	5.49	2,240,889	12,324,889	28.0	28.0	0.4
2004-Aug-17 Tue	5.56	5.56	5.53	5.53			27.8	27.8	###
2004-Aug-16 Mon	5.5	5.54	5.5	5.53			###	###	###
2004-Aug-13 Fri	5.5	5.55	5.49	5.5			73.2	73.2	0.4
2004-Aug-12 Thu	5.45	5.5	5.45	5.5	1,756,945	9,619,273	###	###	0.4
2004-Aug-11 Wed	5.53	5.57	5.52	5.52	2,164,924	###	33.2	33.2	0.4
2004-Aug-10 Tue	5.55	5.57	5.52	5.53	2,400,059	13,308,327	###	###	###
2004-Aug-09 Mon	5.49	5.54	5.48	5.52			78.6	78.6	0.4
2004-Aug-06 Fri	###	###	5.55	5.55			###	###	###
2004-Aug-05 Thu	5.74	5.74	###	###	4,808,780	###	###	###	0.0
2004-Aug-04 Wed	5.59	###	5.59	###	2,882,359	###	###	###	0.0
2004-Aug-03 Tue	5.55	###	5.55	5.57			###	###	0.4
2004-Aug-02 Mon	5.54	5.55	5.52	5.54			68.4	68.4	0.4
2004-Jul-30 Fri	5.53	5.55	5.53	5.54	1,371,074	7,595,749	63.6	63.6	0.4
2004-Jul-29 Thu	5.54	5.56	5.51	5.51			29.8	29.8	###
2004-Jul-28 Wed	5.49	5.52	5.49	5.51			73.0	73.0	###
2004-Jul-27 Tue	5.4	5.47	###	5.46	1,216,854	###	78.0	78.0	###
2004-Jul-26 Mon	###	5.41	###	###	1,913,249	###	###	###	0.0
2004-Jul-23 Fri	5.4	5.45	###	5.41	4,573,649	###	###	###	###
2004-Jul-22 Thu	5.48	5.5	5.43	5.49			###	###	0.4
2004-Jul-21 Wed	5.42	5.48	###	5.46			###	###	###
2004-Jul-20 Tue	5.29	###	5.26	###	7,362,357	###	###	###	0.0
2004-Jul-19 Mon	5.29	5.29	5.25	5.26	1,680,520	8,856,340	###	###	0.4
2004-Jul-16 Fri	###	###	###	###	2,825,426	0	###	###	0.0
2004-Jul-15 Thu	5.29	5.29	5.27	5.28	894,480	4,722,854	###	###	0.4
2004-Jul-14 Wed	5.25	5.29	5.23	5.28	1,281,486	###	79.7	79.7	0.4
2004-Jul-13 Tue	###	###	5.27	5.29			27.5	27.5	0.4
2004-Jul-12 Mon	###	###	###	###	356,846	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###	534,186	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###	2,754,624	0	74.0	74.0	0.0
2004-Jul-07 Wed	###	###	###	###	998,526	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	5.28	###	1,902,443	5,022,449	###	###	0.0
2004-Jul-02 Fri	###	###	5.29	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	2,220,049	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###	2,023,749	0	###	###	0.0
2004-Jun-29 Tue	5.24	###	5.24	###	1,292,671	###	80.4	80.4	0.0
2004-Jun-28 Mon	5.29	###	5.27	5.29			74.2	74.2	0.4
2004-Jun-25 Fri	5.28	###	5.28	###	1,792,443	4,732,049	###	###	0.0
2004-Jun-24 Thu	5.26	###	5.25	5.28			###	###	0.4
2004-Jun-23 Wed	5.29	###	5.28	5.29			71.5	71.5	0.4
2004-Jun-22 Tue	###	5.25	###	5.22	2,413,843	###	###	###	0.4
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	5.21	###	###			72.2	72.2	0.0
2004-Jun-17 Thu	###	5.2	###	###	6,837,173	17,776,649	70.4	70.4	0.0
2004-Jun-16 Wed	###	###	###	###	960,279	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	2,931,058	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###	2,732,483	0	27.4	27.4	0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###	2,827,152	0	###	###	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	4.86	###	4.86	4.88			72.0	72.0	0.3
2004-Jun-01 Tue	4.84	4.87	4.83	4.86	3,329,623	16,148,671	###	###	0.3
2004-May-31 Mon	4.89	###	4.83	4.84			###	###	0.3
2004-May-28 Fri	###	###	4.85	4.86			18.7	18.7	0.3
2004-May-27 Thu	4.81	4.88	4.81	4.88			###	###	0.3
2004-May-26 Wed	4.8	4.82	4.78	4.8			###	###	0.3
2004-May-25 Tue	4.89	4.89	4.8	4.84			###	###	0.3
2004-May-24 Mon	4.88	###	4.87	###	806,584	###	###	###	0.0
2004-May-21 Fri	###	###	###	###	1,916,274	0	66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###	2,364,187	0	27.8	27.8	0.0
2004-May-19 Wed	4.87	###	4.87	###	3,469,148	8,447,375	###	###	0.0
2004-May-18 Tue	4.88	4.89	4.84	4.87	4,358,475	21,203,980	33.9	33.9	0.3
2004-May-17 Mon	4.87	###	4.87	###			86.6	86.6	0.0
2004-May-14 Fri	4.88	4.89	4.84	4.86	546,577	###	31.1	31.1	0.3
2004-May-13 Thu	4.85	4.88	4.84	4.88	2,035,656	9,893,288	###	###	0.3
2004-May-12 Wed	4.85	4.86	4.83	4.84	1,624,945	7,872,858	###	###	0.3
2004-May-11 Tue	4.86	###	4.86	4.87	1,747,377	4,246,126	###	###	0.3
2004-May-10 Mon	4.88	###	4.85	4.88	3,491,846	8,467,726	83.3	83.3	0.3
2004-May-07 Fri	4.87	###	4.83	4.89			###	###	###
2004-May-06 Thu	###	###	4.87	4.88	4,348,820	10,589,376	###	###	0.3
2004-May-05 Wed	4.81	###	4.81	4.87	4,749,777	###	77.1	77.1	0.3
2004-May-04 Tue	###	###	4.82	4.83			###	###	0.3
2004-May-03 Mon	4.88	###	4.84	4.87	3,757,926	9,094,180	###	###	0.3
2004-Apr-30 Fri	4.84	###	4.84	4.88			###	###	0.3
2004-Apr-29 Thu	4.88	4.89	4.84	4.87			45.8	45.8	0.3
2004-Apr-28 Wed	###	###	4.87	4.89	1,431,941	3,486,776	###	###	###
2004-Apr-27 Tue	4.86	###	4.86	4.89	2,186,886	###	###	###	###
2004-Apr-26 Mon	4.88	4.88	4.86	4.87	775,978	###	28.4	28.4	0.3
2004-Apr-23 Fri	4.88	###	4.84	4.89			###	###	###
2004-Apr-22 Thu	###	###	4.88	4.88			35.4	35.4	0.3
2004-Apr-21 Wed	###	###	###	###	4,138,627	0	###	###	0.0
2004-Apr-20 Tue	###	###	###	###	1,712,954	0	70.4	70.4	0.0
2004-Apr-19 Mon	4.88	###	4.88	###			82.2	82.2	0.0
2004-Apr-16 Fri	###	###	4.89	###	3,865,683	###	###	###	0.0
2004-Apr-15 Thu	###	5	###	###	4,447,480	###	31.2	31.2	0.0
2004-Apr-14 Wed	###	###	###	###	1,616,986	0	###	###	0.0
2004-Apr-13 Tue	###	###	###	###	784,271	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###	2,640,470	0	33.2	33.2	0.0
2004-Apr-05 Mon	###	###	###	5			###	###	0.4
2004-Apr-02 Fri	###	###	5	###			29.4	29.4	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			25.4	25.4	0.0
2004-Mar-29 Mon	###	###	###	###	1,806,485	0	75.3	75.3	0.0
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###	1,088,782	0	###	###	0.0
2004-Mar-24 Wed	###	###	###	###	973,723	0	###	###	0.0
2004-Mar-23 Tue	###	###	###	###	1,880,586	0	74.5	74.5	0.0
2004-Mar-22 Mon	###	###	###	###	835,058	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###			32.3	32.3	0.0
2004-Mar-18 Thu	###	###	###	###	3,192,285	0	###	###	0.0
2004-Mar-17 Wed	###	###	###	###			69.8	69.8	0.0
2004-Mar-16 Tue	###	###	###	###			77.3	77.3	0.0
2004-Mar-15 Mon	###	###	###	###	1,079,286	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###	3,456,387	0	###	###	0.0
2004-Mar-11 Thu	###	5.21	###	###	2,891,042	###	75.9	75.9	0.0
2004-Mar-10 Wed	###	###	###	###			74.3	74.3	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	5	1,014,029	0	73.4	73.4	0.4
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	5	###	1,180,351	2,950,877	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	1,216,622	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###			72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###	1,211,274	0	70.5	70.5	0.0
2004-Feb-27 Fri	5	###	###	###			73.7	73.7	0.0
2004-Feb-26 Thu	###	5	###	5	2,317,153	5,792,882	80.6	80.6	0.4
2004-Feb-25 Wed	4.87	###	4.87	###			78.6	78.6	0.0
2004-Feb-24 Tue	4.85	###	4.85	4.87	1,177,851	2,856,288	###	###	0.3
2004-Feb-23 Mon	4.85	###	4.85	4.89			###	###	###
2004-Feb-20 Fri	###	###	###	###	2,791,873	0	35.3	35.3	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###	2,671,478	0	70.9	70.9	0.0
2004-Feb-17 Tue	###	###	4.87	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###	1,133,955	0	32.2	32.2	0.0
2004-Feb-13 Fri	###	###	###	###	2,205,844	0	71.3	71.3	0.0
2004-Feb-12 Thu	###	###	4.89	###	3,678,077	###	26.9	26.9	0.0
2004-Feb-11 Wed	###	###	###	###			30.4	30.4	0.0
2004-Feb-10 Tue	###	###	###	###			29.9	29.9	0.0
2004-Feb-09 Mon	###	###	###	###			71.2	71.2	0.0
2004-Feb-06 Fri	###	###	###	###	4,132,649	0	###	###	0.0
2004-Feb-05 Thu	###	###	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	###	###			###	###	0.0
2004-Feb-03 Tue	###	###	###	###			23.9	23.9	0.0
2004-Feb-02 Mon	###	###	###	###	2,362,880	0	76.9	76.9	0.0
2004-Jan-30 Fri	4.86	###	4.86	###	3,291,244	7,997,722	77.3	77.3	0.0
2004-Jan-29 Thu	4.89	###	4.85	4.88			35.4	35.4	0.3
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	4.82	4.88	4.82	4.88	4,651,186	22,558,252	###	###	0.3
2004-Jan-23 Fri	4.77	4.82	4.75	4.82	3,645,970	###	###	###	0.3
2004-Jan-22 Thu	4.77	4.77	4.73	4.75	2,101,925	9,984,143	29.4	29.4	###
2004-Jan-21 Wed	###	###	4.77	4.8			14.9	14.9	0.3
2004-Jan-20 Tue	4.86	###	4.86	4.88	3,711,253	9,018,344	70.8	70.8	0.3
2004-Jan-19 Mon	4.85	4.87	4.81	4.87	4,658,841	###	76.2	76.2	0.3
2004-Jan-16 Fri	4.8	4.82	4.76	4.8	1,816,987	###	###	###	0.3
2004-Jan-15 Thu	4.71	4.76	4.7	4.76	2,366,145	###	76.1	76.1	###
2004-Jan-14 Wed	###	###	4.58	4.59	2,692,673	6,166,221	33.1	33.1	0.3
2004-Jan-13 Tue	4.74	4.74	###	###			###	###	0.0
2004-Jan-12 Mon	4.7	4.76	4.7	4.76	1,230,072	5,818,240	###	###	###
2004-Jan-09 Fri	4.71	4.73	###	4.71	1,210,480	2,862,785	###	###	###
2004-Jan-08 Thu	4.71	4.74	###	###	3,599,846	###	###	###	0.0
2004-Jan-07 Wed	4.75	4.76	4.73	4.74			###	###	0.3
2004-Jan-06 Tue	4.74	4.76	4.72	4.76			###	###	###
2004-Jan-05 Mon	4.7	4.72	###	4.7	1,166,324	2,752,524	75.4	75.4	0.3
2004-Jan-02 Fri	4.71	4.71	###	###	344,570	###	###	###	0.0
2003-Dec-31 Wed	###	4.71	###	4.7			75.9	75.9	0.3
2003-Dec-30 Tue	###	###	###	###	1,381,440	0	20.7	20.7	0.0
2003-Dec-29 Mon	###	###	###	###	576,924	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	###	725,759	0	###	###	0.0
2003-Dec-23 Tue	4.56	###	4.54	4.59	1,354,457	###	###	###	0.3
2003-Dec-22 Mon	4.55	4.56	4.53	4.56	387,385	###	68.3	68.3	0.3
2003-Dec-19 Fri	4.5	4.55	4.5	4.51			70.4	70.4	0.3
2003-Dec-18 Thu	4.46	4.5	4.41	4.49	3,659,989	16,305,250	###	###	###
2003-Dec-17 Wed	4.5	4.5	4.44	4.45	1,422,280	###	###	###	0.3
2003-Dec-16 Tue	4.49	4.51	4.46	4.46			32.4	32.4	0.3
2003-Dec-15 Mon	4.51	4.55	4.51	4.53			73.7	73.7	###
2003-Dec-12 Fri	4.48	4.5	4.47	4.49	914,923	4,103,429	71.7	71.7	###
2003-Dec-11 Thu	4.47	4.5	4.41	4.45	1,395,820	6,218,378	39.0	39.0	0.3
2003-Dec-10 Wed	4.46	4.52	4.46	4.48			78.5	78.5	###
2003-Dec-09 Tue	4.5	4.53	4.47	4.52			###	###	0.3
2003-Dec-08 Mon	4.45	4.49	4.4	4.46	1,178,126	5,236,770	###	###	0.3
2003-Dec-05 Fri	4.48	4.53	4.47	4.47			29.8	29.8	###
2003-Dec-04 Thu	4.5	4.53	4.47	4.52	1,988,641	8,948,884	###	###	0.3
2003-Dec-03 Wed	4.5	4.56	4.5	4.53	2,679,123	12,136,427	###	###	###
2003-Dec-02 Tue	###	###	4.56	4.58	1,170,340	2,668,375	22.6	22.6	0.3
2003-Dec-01 Mon	4.58	###	4.58	###			81.5	81.5	0.0
2003-Nov-28 Fri	4.54	4.58	4.52	4.58			###	###	0.3
2003-Nov-27 Thu	4.51	4.56	4.51	4.56	4,666,375	###	76.1	76.1	0.3
2003-Nov-26 Wed	4.49	4.54	4.49	4.52			###	###	0.3
2003-Nov-25 Tue	4.47	4.49	4.46	4.47			###	###	###
2003-Nov-24 Mon	4.46	4.47	4.42	4.47	908,483	###	###	###	###
2003-Nov-21 Fri	4.47	4.49	4.46	4.47			###	###	###
2003-Nov-20 Thu	4.42	4.48	4.42	4.48			###	###	###
2003-Nov-19 Wed	4.43	4.45	4.4	4.41	1,344,351	5,948,753	###	###	###
2003-Nov-18 Tue	###	4.44	###	4.42	2,524,325	###	###	###	0.3
2003-Nov-17 Mon	###	###	###	###	1,373,950	0	82.6	82.6	0.0
2003-Nov-14 Fri	###	4.4	###	###			31.9	31.9	0.0
2003-Nov-13 Thu	###	###	###	###	3,730,226	0	74.0	74.0	0.0
2003-Nov-12 Wed	###	###	###	###	1,765,127	0	###	###	0.0
2003-Nov-11 Tue	4.25	###	4.25	###	1,746,089	###	87.5	87.5	0.0
2003-Nov-10 Mon	4.26	4.28	4.23	4.25	709,746	###	37.0	37.0	###
2003-Nov-07 Fri	4.25	4.28	4.23	4.25	798,584	3,397,974	71.8	71.8	###
2003-Nov-06 Thu	4.28	4.29	4.22	4.26	2,389,682	###	###	###	0.3
2003-Nov-05 Wed	###	###	4.22	4.24			25.8	25.8	0.3
2003-Nov-04 Tue	4.27	###	4.27	###	1,424,482	###	81.1	81.1	0.0
2003-Nov-03 Mon	4.25	4.26	4.22	4.25			###	###	###
2003-Oct-31 Fri	4.2	4.24	###	4.22			###	###	###
2003-Oct-30 Thu	4.27	4.27	4.21	4.22			###	###	###
2003-Oct-29 Wed	4.29	4.29	4.27	4.27			###	###	###
2003-Oct-28 Tue	4.28	4.28	4.26	4.27	1,290,643	5,511,045	###	###	###
2003-Oct-27 Mon	4.28	###	4.27	4.28			###	###	0.3
2003-Oct-24 Fri	4.29	4.29	4.25	4.25	1,014,055	###	31.7	31.7	###
2003-Oct-23 Thu	4.24	4.28	4.24	4.25			72.8	72.8	###
2003-Oct-22 Wed	###	###	4.23	4.23	1,578,681	###	21.7	21.7	0.3
2003-Oct-21 Tue	###	###	4.29	4.29	2,359,380	5,060,870	###	###	###
2003-Oct-20 Mon	###	###	4.29	###			28.4	28.4	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	1,929,470	0	71.6	71.6	0.0
2003-Oct-15 Wed	###	###	4.28	###	4,325,854	9,257,327	###	###	0.0
2003-Oct-14 Tue	###	###	4.29	###	5,907,382	###	34.9	34.9	0.0
2003-Oct-13 Mon	4.44	4.44	4.41	4.42	1,033,152	###	###	###	0.3
2003-Oct-10 Fri	4.43	4.45	4.42	4.44	1,194,158	###	65.6	65.6	0.3
2003-Oct-09 Thu	4.42	4.46	4.41	4.41			29.5	29.5	###
2003-Oct-08 Wed	4.4	4.41	###	###	2,544,941	###	###	###	0.0
2003-Oct-07 Tue	4.42	4.42	4.4	4.4			30.5	30.5	0.3
2003-Oct-06 Mon	4.44	4.45	4.4	4.42			29.6	29.6	0.3
2003-Oct-03 Fri	###	4.46	###	4.43			77.3	77.3	###
2003-Oct-02 Thu	4.41	4.44	###	4.42	2,545,273	###	###	###	0.3
2003-Oct-01 Wed	4.54	4.54	4.44	4.45			17.5	17.5	0.3
2003-Sep-30 Tue	4.53	4.54	4.49	4.5	6,315,629	###	28.2	28.2	###
2003-Sep-29 Mon	4.46	4.52	4.45	4.5			###	###	###
2003-Sep-26 Fri	4.51	4.55	4.49	4.51			###	###	0.3
2003-Sep-25 Thu	4.54	4.55	4.51	4.52			36.3	36.3	0.3
2003-Sep-24 Wed	###	###	4.56	4.57			###	###	###
2003-Sep-23 Tue	4.55	###	4.55	4.59			###	###	0.3
2003-Sep-22 Mon	4.54	4.58	4.53	4.54	565,859	2,577,487	###	###	0.3
2003-Sep-19 Fri	4.53	4.57	4.5	4.53			64.3	64.3	###
2003-Sep-18 Thu	4.57	###	4.4	4.42	5,575,148	12,265,325	###	###	0.3
2003-Sep-17 Wed	4.46	4.51	4.44	4.51	2,824,978	12,641,776	78.7	78.7	0.3
2003-Sep-16 Tue	4.4	4.42	###	4.4	3,379,179	7,467,985	###	###	0.3
2003-Sep-15 Mon	4.44	4.44	4.4	4.42			###	###	0.3
2003-Sep-12 Fri	4.4	4.43	###	4.4	1,706,447	3,779,780	69.9	69.9	0.3
2003-Sep-11 Thu	4.45	4.47	4.41	4.41	1,216,587	5,401,646	###	###	###
2003-Sep-10 Wed	4.5	4.53	4.48	4.5	1,633,244	###	###	###	###
2003-Sep-09 Tue	4.53	4.54	4.49	4.54			70.6	70.6	0.3
2003-Sep-08 Mon	4.56	4.56	4.53	4.53	2,530,752	###	###	###	###
2003-Sep-05 Fri	4.5	4.58	4.5	4.55			75.3	75.3	0.3
2003-Sep-04 Thu	4.5	4.54	4.48	4.5	3,646,078	###	63.6	63.6	###
2003-Sep-03 Wed	4.41	4.5	4.4	4.46			74.8	74.8	0.3
2003-Sep-02 Tue	4.43	4.43	###	4.4			###	###	0.3
2003-Sep-01 Mon	4.45	4.45	4.41	4.44	1,344,082	5,954,283	###	###	0.3
2003-Aug-29 Fri	4.43	4.49	4.42	4.49			###	###	###
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	4.43	4.43	###	###	3,655,575	###	25.7	25.7	0.0
2003-Aug-26 Tue	###	4.4	###	###			75.3	75.3	0.0
2003-Aug-25 Mon	###	###	###	###	5,561,047	0	###	###	0.0
2003-Aug-22 Fri	4.45	4.45	###	4.41	8,526,241	18,970,886	###	###	###
2003-Aug-21 Thu	4.49	4.49	4.45	4.46			31.6	31.6	0.3
2003-Aug-20 Wed	4.59	4.59	4.49	4.49	6,175,343	28,036,057	20.1	20.1	###
2003-Aug-19 Tue	###	###	4.59	###			70.4	70.4	0.0
2003-Aug-18 Mon	4.56	4.57	4.54	4.55			###	###	0.3
2003-Aug-15 Fri	4.56	4.59	4.5	4.51			###	###	0.3
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	4.7	###	###	5,887,773	###	###	###	0.0
2003-Aug-12 Tue	4.7	4.7	###	4.7	896,371	2,106,471	72.1	72.1	0.3
2003-Aug-11 Mon	4.7	4.73	###	4.7			###	###	0.3
2003-Aug-08 Fri	4.73	4.74	4.71	4.71			26.0	26.0	###
2003-Aug-07 Thu	4.76	4.77	###	4.71			###	###	###
2003-Aug-06 Wed	4.75	4.78	4.71	4.75	6,604,771	###	###	###	###
2003-Aug-05 Tue	###	4.73	###	4.7			###	###	0.3
2003-Aug-04 Mon	4.58	###	4.57	###			75.4	75.4	0.0
2003-Aug-01 Fri	4.55	###	4.54	4.58			###	###	0.3
2003-Jul-31 Thu	4.54	4.55	4.51	4.54			###	###	0.3
2003-Jul-30 Wed	4.52	4.53	4.48	4.51			###	###	0.3
2003-Jul-29 Tue	4.57	4.59	4.5	4.52			19.9	19.9	0.3
2003-Jul-28 Mon	###	###	4.55	4.56			###	###	0.3
2003-Jul-25 Fri	###	###	###	###	1,542,843	0	###	###	0.0
2003-Jul-24 Thu	4.59	###	4.57	###			###	###	0.0
2003-Jul-23 Wed	4.56	4.59	4.55	4.58	669,276	###	70.8	70.8	0.3
2003-Jul-22 Tue	4.52	4.55	4.52	4.53	1,351,644	###	###	###	###
2003-Jul-21 Mon	4.52	4.57	4.52	4.57	1,579,355	###	###	###	###
2003-Jul-18 Fri	4.44	4.49	4.42	4.49			###	###	###
2003-Jul-17 Thu	4.4	4.48	###	4.47	3,174,354	7,110,552	###	###	###
2003-Jul-16 Wed	4.48	4.48	4.41	4.45			20.1	20.1	0.3
2003-Jul-15 Tue	4.54	4.54	4.51	4.52	1,918,155	8,679,651	###	###	0.3
2003-Jul-14 Mon	4.47	4.55	4.47	4.53	1,264,489	5,702,845	77.9	77.9	###
2003-Jul-11 Fri	4.5	4.52	4.48	4.48	5,054,579	###	###	###	###
2003-Jul-10 Thu	4.46	4.55	4.46	4.54			###	###	0.3
2003-Jul-09 Wed	4.53	4.53	4.49	4.49	1,437,153	###	###	###	###
2003-Jul-08 Tue	4.55	4.57	4.47	4.51			###	###	0.3
2003-Jul-07 Mon	4.46	4.53	4.46	4.52			###	###	0.3
2003-Jul-04 Fri	4.49	4.49	4.45	4.46			###	###	0.3
2003-Jul-03 Thu	4.54	4.55	4.52	4.53	2,476,343	###	29.9	29.9	###
2003-Jul-02 Wed	4.54	4.57	4.54	4.54	2,934,783	###	###	###	0.3
2003-Jul-01 Tue	4.51	4.55	4.5	4.55	1,576,726	7,134,685	75.1	75.1	0.3
2003-Jun-30 Mon	4.53	4.59	4.49	4.58			76.4	76.4	0.3
2003-Jun-27 Fri	4.48	4.52	4.44	4.52	716,759	3,211,080	###	###	0.3
2003-Jun-25 Wed	4.56	4.58	4.52	4.56			###	###	0.3
2003-Jun-24 Tue	4.54	4.57	4.54	4.55			###	###	0.3
2003-Jun-23 Mon	4.57	###	4.55	4.56	6,921,983	###	31.6	31.6	0.3
2003-Jun-20 Fri	4.54	4.59	4.54	4.59			###	###	0.3
2003-Jun-19 Thu	4.51	4.55	4.51	4.54			76.7	76.7	0.3
2003-Jun-18 Wed	4.52	4.55	4.51	4.51	1,604,225	###	###	###	0.3
2003-Jun-17 Tue	4.52	4.54	4.51	4.52	3,705,488	###	73.2	73.2	0.3
2003-Jun-16 Mon	4.45	4.48	4.45	4.46	1,380,558	###	65.3	65.3	0.3
2003-Jun-13 Fri	4.46	4.5	4.42	4.5	1,901,250	8,479,575	###	###	###
2003-Jun-12 Thu	4.46	4.46	4.42	4.45	1,592,652	7,071,374	###	###	0.3
2003-Jun-11 Wed	4.43	4.44	4.41	4.43	4,361,149	19,298,084	75.5	75.5	###
2003-Jun-10 Tue	4.43	4.48	4.4	4.41			###	###	###
2003-Jun-06 Fri	4.4	4.45	4.4	4.45	1,474,587	6,525,047	###	###	0.3
2003-Jun-05 Thu	4.46	4.48	4.45	4.47	2,657,287	11,864,786	###	###	###
2003-Jun-04 Wed	4.47	4.49	4.44	4.48			###	###	###
2003-Jun-03 Tue	###	###	4.54	4.56			###	###	0.3
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	###	###	8,453,544	0	###	###	0.0
2003-May-29 Thu	4.5	###	4.5	4.58	3,973,284	8,939,889	###	###	0.3
2003-May-28 Wed	4.52	4.53	4.49	4.52			73.3	73.3	0.3
2003-May-27 Tue	4.49	4.5	4.44	4.5	2,647,047	###	76.2	76.2	###
2003-May-26 Mon	4.52	4.52	4.44	4.49			26.0	26.0	###
2003-May-23 Fri	4.55	4.59	4.5	4.58			###	###	0.3
2003-May-22 Thu	4.55	###	4.54	4.55			###	###	0.3
2003-May-21 Wed	4.41	4.52	4.41	4.51			87.2	87.2	0.3
2003-May-20 Tue	###	###	###	###	3,059,642	0	83.3	83.3	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	4.42	4.42	###	###	2,016,385	###	22.3	22.3	0.0
2003-May-15 Thu	4.42	4.46	4.41	4.43	3,398,146	15,070,777	###	###	###
2003-May-14 Wed	###	4.41	###	4.4			80.3	80.3	0.3
2003-May-13 Tue	4.41	4.41	###	###	2,403,748	###	23.7	23.7	0.0
2003-May-12 Mon	###	4.42	###	4.42	3,180,687	###	80.3	80.3	0.3
2003-May-09 Fri	4.27	###	4.23	4.28	2,845,142	6,017,475	###	###	0.3
2003-May-08 Thu	###	4.21	###	###			83.0	83.0	0.0
2003-May-07 Wed	4.28	4.29	4.21	4.21	1,015,641	4,316,474	19.1	19.1	###
2003-May-06 Tue	4.2	4.29	4.2	4.26	1,312,459	5,571,388	###	###	0.3
2003-May-05 Mon	###	4.22	###	4.2			74.2	74.2	###
2003-May-02 Fri	###	###	###	###			32.2	32.2	0.0
2003-May-01 Thu	###	###	4.21	4.23	2,747,647	###	###	###	0.3
2003-Apr-30 Wed	4.25	###	4.23	###	3,388,077	7,165,782	###	###	0.0
2003-Apr-29 Tue	###	4.24	###	4.21			78.6	78.6	###
2003-Apr-28 Mon	###	###	###	###			29.8	29.8	0.0
2003-Apr-24 Thu	4.23	4.24	###	###	1,258,587	###	15.5	15.5	0.0
2003-Apr-23 Wed	4.22	4.22	###	###			###	###	0.0
2003-Apr-22 Tue	###	4.2	###	###	412,956	###	22.9	22.9	0.0
2003-Apr-17 Thu	###	###	###	###	519,187	0	###	###	0.0
2003-Apr-16 Wed	4.27	4.28	###	4.23			21.8	21.8	0.3
2003-Apr-15 Tue	4.27	###	4.25	4.27			74.4	74.4	###
2003-Apr-14 Mon	4.25	###	4.22	4.23	1,883,280	3,973,720	28.6	28.6	0.3
2003-Apr-11 Fri	###	4.2	###	###			###	###	0.0
2003-Apr-10 Thu	###	###	###	###			###	###	0.0
2003-Apr-09 Wed	4.27	###	4.21	4.21	1,779,857	###	20.0	20.0	###
2003-Apr-08 Tue	4.23	4.29	4.21	4.29	1,970,976	8,376,648	###	###	###
2003-Apr-07 Mon	4.2	4.25	###	4.22	3,684,122	7,828,759	66.8	66.8	###
2003-Apr-04 Fri	###	4.22	###	4.21			81.6	81.6	###
2003-Apr-03 Thu	4.23	4.23	###	###			###	###	0.0
2003-Apr-02 Wed	###	4.26	###	4.21			###	###	###
2003-Apr-01 Tue	###	###	###	###	1,350,889	0	79.9	79.9	0.0
2003-Mar-31 Mon	###	###	###	###	12,024,984	0	88.2	88.2	0.0
2003-Mar-28 Fri	4	###	###	###			###	###	0.0
2003-Mar-27 Thu	###	###	###	4	2,751,476	0	###	###	0.3
2003-Mar-26 Wed	###	###	###	4	1,852,877	0	23.8	23.8	0.3
2003-Mar-25 Tue	###	###	###	###			###	###	0.0
2003-Mar-24 Mon	###	###	###	###			###	###	0.0
2003-Mar-21 Fri	###	###	###	###	1,051,359	0	###	###	0.0
2003-Mar-20 Thu	###	###	###	###			75.8	75.8	0.0
2003-Mar-19 Wed	###	###	3.88	###	976,955	###	22.2	22.2	0.0
2003-Mar-18 Tue	###	###	###	###			###	###	0.0
2003-Mar-17 Mon	3.89	3.89	3.84	3.84	2,157,371	###	23.8	23.8	0.3
2003-Mar-14 Fri	3.86	###	3.85	3.87			70.0	70.0	###
2003-Mar-13 Thu	###	###	3.79	3.8	953,043	###	###	###	###
2003-Mar-12 Wed	4	4	3.89	###	965,156	3,807,540	###	###	0.0
2003-Mar-11 Tue	###	###	###	4	4,719,251	0	83.2	83.2	0.3
2003-Mar-10 Mon	###	###	###	###	1,079,870	0	###	###	0.0
2003-Mar-07 Fri	###	###	###	###			82.8	82.8	0.0
2003-Mar-06 Thu	###	4	###	###	850,722	1,701,444	33.9	33.9	0.0
2003-Mar-05 Wed	3.86	###	3.85	3.88			81.3	81.3	0.3
2003-Mar-04 Tue	3.81	###	3.8	###	2,618,249	4,974,673	91.1	91.1	0.0
2003-Mar-03 Mon	3.87	3.87	3.79	3.84			###	###	0.3
2003-Feb-28 Fri	3.85	###	3.81	3.85			76.7	76.7	0.3
2003-Feb-27 Thu	###	###	3.85	3.85	1,729,340	3,328,979	###	###	0.3
2003-Feb-26 Wed	###	###	###	###	714,070	0	14.7	14.7	0.0
2003-Feb-25 Tue	###	###	###	###	2,188,155	0	37.5	37.5	0.0
2003-Feb-24 Mon	###	###	###	###			19.5	19.5	0.0
2003-Feb-21 Fri	###	###	###	###			###	###	0.0
2003-Feb-20 Thu	4.23	4.23	###	4.22			###	###	###
2003-Feb-19 Wed	4.24	4.24	###	4.24			73.7	73.7	0.3
2003-Feb-18 Tue	4.23	4.24	4.21	4.23	1,555,452	6,571,784	72.8	72.8	0.3
2003-Feb-17 Mon	###	4.26	###	4.23			###	###	0.3
2003-Feb-14 Fri	###	###	###	###	1,354,078	0	76.3	76.3	0.0
2003-Feb-13 Thu	###	###	###	###	1,068,257	0	40.4	40.4	0.0
2003-Feb-12 Wed	###	4.2	###	###			73.4	73.4	0.0
2003-Feb-11 Tue	###	4.23	###	4.21	2,694,625	###	###	###	###
2003-Feb-10 Mon	###	4.2	###	###			78.8	78.8	0.0
2003-Feb-07 Fri	###	###	###	###	1,075,141	0	81.5	81.5	0.0
2003-Feb-06 Thu	###	###	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			31.8	31.8	0.0
2003-Feb-04 Tue	4.22	4.26	4.21	4.23	5,281,575	22,367,470	###	###	0.3
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	857,256	0	###	###	0.0
2003-Jan-29 Wed	###	4.21	###	###	3,583,329	###	###	###	0.0
2003-Jan-28 Tue	4.2	4.22	###	###			40.8	40.8	0.0
2003-Jan-24 Fri	###	###	4.24	4.25	2,956,089	###	###	###	###
2003-Jan-23 Thu	4.24	###	4.23	4.27	4,946,944	10,462,786	75.6	75.6	###
2003-Jan-22 Wed	4.23	4.26	4.22	4.24	1,636,484	###	###	###	0.3
2003-Jan-21 Tue	4.2	4.25	4.2	4.25			84.8	84.8	###
2003-Jan-20 Mon	4.26	4.26	4.2	4.2			18.4	18.4	###
2003-Jan-17 Fri	###	###	4.28	4.28	676,941	1,448,653	###	###	0.3
2003-Jan-16 Thu	###	###	4.26	4.27	1,054,620	2,246,340	###	###	###
2003-Jan-15 Wed	###	###	###	###			21.8	21.8	0.0
2003-Jan-14 Tue	###	###	###	###	1,250,855	0	###	###	0.0
2003-Jan-13 Mon	###	###	4.29	###	3,969,757	8,515,128	###	###	0.0
2003-Jan-10 Fri	###	###	###	###	1,055,589	0	33.6	33.6	0.0
2003-Jan-09 Thu	###	###	4.26	###			###	###	0.0
2003-Jan-08 Wed	###	4.41	###	###	2,821,121	6,220,571	###	###	0.0
2003-Jan-07 Tue	4.4	4.46	###	4.41	1,387,976	3,095,186	73.4	73.4	###
2003-Jan-06 Mon	4.26	###	4.26	###	901,552	###	###	###	0.0
2003-Jan-03 Fri	4.26	4.27	4.22	4.25			###	###	###
2003-Jan-02 Thu	4.25	4.26	4.2	4.26			70.4	70.4	0.3
2002-Dec-31 Tue	###	4.28	###	4.28			91.1	91.1	0.3
2002-Dec-30 Mon	###	###	###	###	199,173	0	###	###	0.0
2002-Dec-27 Fri	4.25	4.25	###	4.22	477,340	1,014,347	###	###	###
2002-Dec-24 Tue	4.21	###	4.21	###	1,070,179	2,252,726	90.9	90.9	0.0
2002-Dec-23 Mon	###	4.24	###	4.24	526,253	1,115,656	###	###	0.3
2002-Dec-20 Fri	4.2	4.23	###	4.21			###	###	###
2002-Dec-19 Thu	###	4.27	###	4.27			87.1	87.1	###
2002-Dec-18 Wed	###	###	###	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###	923,723	0	85.3	85.3	0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###	501,353	0	86.9	86.9	0.0
2002-Dec-12 Thu	###	###	###	4	1,406,248	0	###	###	0.3
2002-Dec-11 Wed	###	###	###	###	845,259	0	###	###	0.0
2002-Dec-10 Tue	###	###	###	###	1,430,183	0	###	###	0.0
2002-Dec-09 Mon	###	###	###	###	1,291,683	0	28.6	28.6	0.0
2002-Dec-06 Fri	###	###	###	###	3,444,547	0	21.0	21.0	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	4	###	1,491,524	2,983,048	82.4	82.4	0.0
2002-Dec-03 Tue	###	###	###	###	4,520,771	0	28.2	28.2	0.0
2002-Dec-02 Mon	###	4.23	###	4.23	2,247,054	###	###	###	0.3
2002-Nov-29 Fri	4.23	4.28	4.2	4.23	3,446,927	14,614,970	67.0	67.0	0.3
2002-Nov-28 Thu	###	4.22	###	###	1,792,880	3,782,976	###	###	0.0
2002-Nov-27 Wed	###	###	###	###	1,142,380	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	###	###	###	###	1,145,921	0	75.3	75.3	0.0
2002-Nov-22 Fri	###	4.21	###	###	1,622,453	###	###	###	0.0
2002-Nov-21 Thu	###	4.21	###	###	3,085,123	6,494,183	29.1	29.1	0.0
2002-Nov-20 Wed	###	###	###	###			72.7	72.7	0.0
2002-Nov-19 Tue	4.23	4.23	###	###	594,080	1,256,479	###	###	0.0
2002-Nov-18 Mon	4.22	4.29	4.22	4.24	943,873	4,016,179	76.0	76.0	0.3
2002-Nov-15 Fri	###	###	4.21	4.22			###	###	###
2002-Nov-14 Thu	4.26	###	4.24	###			###	###	0.0
2002-Nov-13 Wed	4.28	###	4.25	###	1,468,373	###	###	###	0.0
2002-Nov-12 Tue	4.24	4.24	4.24	4.24	0				0.3
2002-Nov-11 Mon	4.21	4.25	###	4.24	1,261,426	###	85.6	85.6	0.3
2002-Nov-08 Fri	4.24	4.25	4.22	4.24			###	###	0.3
2002-Nov-07 Thu	4.22	4.26	4.2	4.23			###	###	0.3
2002-Nov-06 Wed	4.25	###	4.24	###			89.9	89.9	0.0
2002-Nov-05 Tue	###	4.28	###	###			###	###	0.0
2002-Nov-04 Mon	4.55	###	4.55	4.59	1,548,676	###	###	###	0.3
2002-Nov-01 Fri	4.46	4.54	4.44	4.49			77.1	77.1	###
2002-Oct-31 Thu	4.44	4.46	4.43	4.45	1,146,128	###	###	###	0.3
2002-Oct-30 Wed	4.44	4.46	4.41	4.43	2,014,929	###	30.7	30.7	###
2002-Oct-29 Tue	4.43	4.46	###	4.45			###	###	0.3
2002-Oct-28 Mon	4.49	4.53	4.49	4.52			77.0	77.0	0.3
2002-Oct-25 Fri	4.43	4.48	4.43	4.46			75.8	75.8	0.3
2002-Oct-24 Thu	4.54	4.55	4.43	4.47			19.0	19.0	###
2002-Oct-23 Wed	4.53	4.57	4.53	4.55			###	###	0.3
2002-Oct-22 Tue	4.5	4.54	4.5	4.52			76.5	76.5	0.3
2002-Oct-21 Mon	4.48	4.53	4.48	4.49	3,048,825	13,734,956	###	###	###
2002-Oct-18 Fri	4.44	4.52	4.42	4.5	2,951,351	###	82.7	82.7	###
2002-Oct-17 Thu	4.45	4.49	4.42	4.47			###	###	###
2002-Oct-16 Wed	4.49	4.51	4.44	4.45	2,513,188	###	23.6	23.6	0.3
2002-Oct-15 Tue	4.52	4.54	4.48	4.51			27.5	27.5	0.3
2002-Oct-14 Mon	4.52	4.53	4.48	4.5	597,027	###	29.3	29.3	###
2002-Oct-11 Fri	4.41	4.45	4.41	4.41			74.5	74.5	###
2002-Oct-10 Thu	###	4.4	###	###	2,840,455	###	27.2	27.2	0.0
2002-Oct-09 Wed	4.41	4.43	###	4.4			###	###	0.3
2002-Oct-08 Tue	4.28	###	4.28	###	1,529,346	###	89.7	89.7	0.0
2002-Oct-07 Mon	4.28	###	4.25	4.26	621,072	1,319,778	###	###	0.3
2002-Oct-04 Fri	4.27	###	4.25	4.25	2,713,143	5,765,428	###	###	###
2002-Oct-03 Thu	4.25	###	4.24	###	774,686	###	87.3	87.3	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	4.26	###	4.22	###	4,613,757	9,735,027	###	###	0.0
2002-Sep-30 Mon	###	###	###	4.28			###	###	0.3
2002-Sep-27 Fri	###	###	4	###			85.1	85.1	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	###	###	###	###	840,273	0	81.7	81.7	0.0
2002-Sep-24 Tue	###	###	###	###			###	###	0.0
2002-Sep-23 Mon	###	###	###	###			32.5	32.5	0.0
2002-Sep-20 Fri	###	###	###	###	463,928	0	###	###	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	###	###	512,758	0	###	###	0.0
2002-Sep-17 Tue	###	4.28	###	4.28	898,782	###	###	###	0.3
2002-Sep-16 Mon	4.2	4.2	###	###	324,953	###	###	###	0.0
2002-Sep-13 Fri	4.2	4.23	4.2	4.21	1,091,441	4,600,423	###	###	###
2002-Sep-12 Thu	4.23	4.26	4.22	4.22			31.0	31.0	###
2002-Sep-11 Wed	4.2	4.29	4.2	4.27	141,255	599,627	80.4	80.4	###
2002-Sep-10 Tue	###	4.22	###	4.2			78.1	78.1	###
2002-Sep-09 Mon	4.22	4.26	4.2	4.24			77.2	77.2	0.3
2002-Sep-06 Fri	###	###	4.23	4.26	837,822	###	###	###	0.3
2002-Sep-05 Thu	4.29	###	4.29	###	579,756	1,243,576	76.1	76.1	0.0
2002-Sep-04 Wed	4.29	###	4.26	4.27			32.2	32.2	###
2002-Sep-03 Tue	###	###	###	###	1,079,688	0	###	###	0.0
2002-Sep-02 Mon	4.27	4.27	4.27	4.27	0				###
2002-Aug-30 Fri	4.25	4.27	4.23	4.27			71.2	71.2	###
2002-Aug-29 Thu	4.21	4.28	4.21	4.25	1,002,127	4,254,029	###	###	###
2002-Aug-28 Wed	4.23	###	4.23	###	1,293,654	2,736,078	###	###	0.0
2002-Aug-27 Tue	4.21	4.25	4.21	4.24			###	###	0.3
2002-Aug-26 Mon	4.21	4.22	4.2	4.22			###	###	###
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	###	4.42	###	###			76.4	76.4	0.0
2002-Aug-21 Wed	###	###	###	###			73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###	2,505,643	0	76.6	76.6	0.0
2002-Aug-19 Mon	###	###	###	###			74.0	74.0	0.0
2002-Aug-16 Fri	4.24	###	4.23	4.29	2,431,047	###	76.9	76.9	###
2002-Aug-15 Thu	4.28	4.29	4.25	4.25			###	###	###
2002-Aug-14 Wed	4.24	###	4.23	4.28			###	###	0.3
2002-Aug-13 Tue	4.26	###	4.26	###	804,258	###	###	###	0.0
2002-Aug-12 Mon	4.24	4.27	4.23	4.27	1,014,777	###	78.2	78.2	###
2002-Aug-09 Fri	4.23	4.27	4.23	4.24	797,049	3,387,458	70.5	70.5	0.3
2002-Aug-08 Thu	###	4.21	###	4.2	1,285,551	2,706,084	###	###	###
2002-Aug-07 Wed	###	###	###	###			73.0	73.0	0.0
2002-Aug-06 Tue	###	###	###	###	1,719,174	0	87.4	87.4	0.0
2002-Aug-05 Mon	###	###	###	###			###	###	0.0
2002-Aug-02 Fri	###	###	###	###	397,921	0	###	###	0.0
2002-Aug-01 Thu	###	###	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	###	###			15.4	15.4	0.0
2002-Jul-30 Tue	4.22	4.24	###	4.21	700,889	1,485,884	###	###	###
2002-Jul-29 Mon	###	###	###	###	1,118,753	0	###	###	0.0
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	###	###	###	###	2,656,149	0	###	###	0.0
2002-Jul-24 Wed	4.2	4.2	###	###	867,226	1,821,174	###	###	0.0
2002-Jul-23 Tue	###	###	###	###	1,205,955	0	###	###	0.0
2002-Jul-22 Mon	###	###	###	###	669,025	0	###	###	0.0
2002-Jul-19 Fri	4.28	4.28	4.2	4.23			###	###	0.3
2002-Jul-18 Thu	###	###	###	###			###	###	0.0
2002-Jul-17 Wed	###	###	4.23	4.28	346,383	###	###	###	0.3
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	4.41	4.41	###	###			25.0	25.0	0.0
2002-Jul-12 Fri	4.41	4.43	###	4.43	564,084	1,249,446	###	###	###
2002-Jul-11 Thu	4.44	4.44	###	###	1,622,224	###	17.1	17.1	0.0
2002-Jul-10 Wed	4.47	4.52	4.47	4.5	1,012,875	4,552,873	###	###	###
2002-Jul-09 Tue	4.46	4.49	4.44	4.48	469,458	2,096,129	71.0	71.0	###
2002-Jul-08 Mon	4.46	4.49	4.43	4.45	333,271	1,486,388	###	###	0.3
2002-Jul-05 Fri	###	4.42	###	4.4			###	###	0.3
2002-Jul-04 Thu	###	###	###	###			26.6	26.6	0.0
2002-Jul-03 Wed	###	4.4	###	###			###	###	0.0
2002-Jul-02 Tue	###	4.44	###	4.4			78.1	78.1	0.3
2002-Jul-01 Mon	4.27	4.4	4.27	###			###	###	0.0
2002-Jun-28 Fri	###	###	4.23	4.26	5,067,687	10,718,158	19.3	19.3	0.3
2002-Jun-27 Thu	###	###	4.29	###	261,987	###	###	###	0.0
2002-Jun-26 Wed	###	###	###	###			45.7	45.7	0.0
2002-Jun-25 Tue	4.42	4.43	###	4.41	2,101,078	4,653,887	###	###	###
2002-Jun-24 Mon	4.42	4.48	###	4.41			39.7	39.7	###
2002-Jun-21 Fri	4.52	4.52	4.46	4.46	1,550,920	###	###	###	0.3
2002-Jun-20 Thu	4.45	4.55	###	4.55	2,703,872	###	88.4	88.4	0.3
2002-Jun-19 Wed	4.5	4.52	4.46	4.47	2,298,223	10,319,021	33.8	33.8	###
2002-Jun-18 Tue	###	###	4.56	4.56	2,176,272	###	###	###	0.3
2002-Jun-17 Mon	4.48	4.54	4.48	4.53	1,869,687	8,432,288	82.4	82.4	###
2002-Jun-14 Fri	4.5	4.52	4.48	4.48	1,608,878	7,239,951	###	###	###
2002-Jun-13 Thu	4.48	4.52	4.48	4.5	1,227,645	###	77.3	77.3	###
2002-Jun-12 Wed	4.48	4.51	4.46	4.5	409,676	###	78.9	78.9	###
2002-Jun-11 Tue	4.55	4.58	4.51	4.52	530,756	2,412,286	###	###	0.3
2002-Jun-07 Fri	4.41	4.47	4.41	4.44			###	###	0.3
2002-Jun-06 Thu	4.43	4.45	4.4	4.43	538,475	2,382,751	###	###	###
2002-Jun-05 Wed	###	###	###	###			###	###	0.0
2002-Jun-04 Tue	###	###	###	###			###	###	0.0
2002-Jun-03 Mon	###	###	4.28	###			###	###	0.0
2002-May-31 Fri	4.29	###	4.26	###			###	###	0.0
2002-May-30 Thu	4.26	###	4.26	4.29			74.6	74.6	###
2002-May-29 Wed	4.23	4.27	4.23	4.25			70.8	70.8	###
2002-May-28 Tue	4.2	4.24	###	4.24	2,173,557	4,607,940	79.4	79.4	0.3
2002-May-27 Mon	4.24	4.24	###	4.21	1,303,377	2,763,159	28.5	28.5	###
2002-May-24 Fri	###	###	###	###			23.2	23.2	0.0
2002-May-23 Thu	###	4.4	###	###			30.9	30.9	0.0
2002-May-22 Wed	4.29	###	4.29	###			80.8	80.8	0.0
2002-May-21 Tue	4.28	###	4.26	4.28	360,556	767,984	76.9	76.9	0.3
2002-May-20 Mon	4.26	###	4.25	###			###	###	0.0
2002-May-17 Fri	4.22	4.26	4.21	4.25			70.6	70.6	###
2002-May-16 Thu	4.2	4.21	###	###			26.5	26.5	0.0
2002-May-15 Wed	4.22	4.26	4.21	4.21			###	###	###
2002-May-14 Tue	###	###	###	###			###	###	0.0
2002-May-13 Mon	###	###	###	###	582,541	0	79.9	79.9	0.0
2002-May-10 Fri	###	###	###	###	967,540	0	31.6	31.6	0.0
2002-May-09 Thu	###	###	###	###	2,162,024	0	###	###	0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###			76.0	76.0	0.0
2002-May-03 Fri	###	###	###	###			19.6	19.6	0.0
2002-May-02 Thu	###	###	###	###	2,045,757	0	77.5	77.5	0.0
2002-May-01 Wed	###	###	###	###	1,474,845	0	###	###	0.0
2002-Apr-30 Tue	###	###	4	###			76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	4	1,621,044	0	82.7	82.7	0.3
2002-Apr-23 Tue	###	###	###	###	896,645	0	###	###	0.0
2002-Apr-22 Mon	###	###	###	###	932,220	0	###	###	0.0
2002-Apr-19 Fri	###	###	###	###			70.7	70.7	0.0
2002-Apr-18 Thu	###	###	###	###	835,189	0	71.9	71.9	0.0
2002-Apr-17 Wed	###	###	###	###	275,827	0	###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			71.2	71.2	0.0
2002-Apr-12 Fri	###	###	###	###	256,151	0	###	###	0.0
2002-Apr-11 Thu	###	###	###	###			27.1	27.1	0.0
2002-Apr-10 Wed	###	###	###	###	649,175	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###	761,124	0	28.8	28.8	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	836,052	0	70.0	70.0	0.0
2002-Apr-04 Thu	###	###	###	###	650,983	0	31.9	31.9	0.0
2002-Apr-03 Wed	###	###	###	###			###	###	0.0
2002-Apr-02 Tue	###	###	###	4	1,149,240	0	###	###	0.3
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	4.2	###	###	1,338,281	###	###	###	0.0
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	###	###	###	###	249,553	0	###	###	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	4	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###			75.6	75.6	0.0
2002-Mar-15 Fri	4.089	###	###	###			###	###	0.0
2002-Mar-14 Thu	###	###	###	###	773,642	0	###	###	0.0
2002-Mar-13 Wed	###	###	###	###	820,087	0	20.7	20.7	0.0
2002-Mar-12 Tue	###	4.22	###	4.22			83.2	83.2	###
2002-Mar-11 Mon	###	###	###	###			75.4	75.4	0.0
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	4.051	###	4	###	1,779,841	3,559,682	29.2	29.2	0.0
2002-Mar-06 Wed	4	###	###	###			28.5	28.5	0.0
2002-Mar-05 Tue	###	###	###	###			78.7	78.7	0.0
2002-Mar-04 Mon	###	###	4	###	2,120,757	###	32.6	32.6	0.0
2002-Mar-01 Fri	###	###	###	###	935,627	0	###	###	0.0
2002-Feb-28 Thu	###	###	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###	844,454	0	35.8	35.8	0.0
2002-Feb-26 Tue	4.2	4.24	###	###	525,153	1,113,324	35.2	35.2	0.0
2002-Feb-25 Mon	4.158	4.21	###	###	171,620	###	###	###	0.0
2002-Feb-22 Fri	###	###	###	###	292,721	0	###	###	0.0
2002-Feb-21 Thu	###	###	###	###			79.1	79.1	0.0
2002-Feb-20 Wed	###	4.26	###	###	939,547	###	36.9	36.9	0.0
2002-Feb-19 Tue	###	###	4.28	4.29			###	###	###
2002-Feb-18 Mon	###	###	###	###	438,379	0	###	###	0.0
2002-Feb-15 Fri	###	###	4.26	4.29	548,724	1,168,782	30.3	30.3	###
2002-Feb-14 Thu	###	###	###	###	347,680	0	24.6	24.6	0.0
2002-Feb-13 Wed	###	###	###	###	186,029	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	###	###	4.28	###			###	###	0.0
2002-Feb-08 Fri	4.371	4.371	4.29	###	892,428	3,864,659	18.2	18.2	0.0
2002-Feb-07 Thu	###	4.44	###	4.42			77.2	77.2	0.3
2002-Feb-06 Wed	4.45	4.47	###	###	1,524,973	###	26.3	26.3	0.0
2002-Feb-05 Tue	4.52	4.53	4.45	4.46	800,642	3,594,882	24.4	24.4	0.3
2002-Feb-04 Mon	4.557	4.57	4.52	4.54			###	###	0.3
2002-Feb-01 Fri	4.447	4.56	4.447	4.48	1,082,246	###	###	###	###
2002-Jan-31 Thu	4.446	4.5	4.42	###			###	###	0.0
2002-Jan-30 Wed	4.45	4.53	4.45	4.45	620,825	###	###	###	0.3
2002-Jan-29 Tue	4.48	4.49	4.47	4.49			###	###	###
2002-Jan-28 Mon	4.43	4.43	4.43	4.43	0				###
2002-Jan-25 Fri	4.45	4.47	4.4	4.43	565,559	2,508,254	###	###	###
2002-Jan-24 Thu	4.42	4.47	4.42	4.45			74.5	74.5	0.3
2002-Jan-23 Wed	4.4	4.4	###	###			28.1	28.1	0.0
2002-Jan-22 Tue	4.49	4.49	4.43	4.44	628,242	2,801,959	###	###	0.3
2002-Jan-21 Mon	###	4.49	4.45	4.49	391,085	1,748,149	###	###	###
2002-Jan-18 Fri	###	4.4	###	4.4			###	###	0.3
2002-Jan-17 Thu	###	###	4.2	4.26	991,783	2,082,744	28.2	28.2	0.3
2002-Jan-16 Wed	4.26	###	4.26	###			###	###	0.0
2002-Jan-15 Tue	4.285	###	4.25	4.28			###	###	0.3
2002-Jan-14 Mon	4.425	4.425	###	###			###	###	0.0
2002-Jan-11 Fri	4.421	4.5	4.421	4.5			###	###	###
2002-Jan-10 Thu	4.326	4.45	4.326	###	1,106,044	4,853,321	86.7	86.7	0.0
2002-Jan-09 Wed	###	###	4.26	###	343,550	###	###	###	0.0
2002-Jan-08 Tue	###	###	4.25	4.28	435,456	925,344	29.7	29.7	0.3
2002-Jan-07 Mon	###	###	###	###	595,459	0	###	###	0.0
2002-Jan-04 Fri	###	###	###	###			82.3	82.3	0.0
2002-Jan-03 Thu	4.129	###	###	###	247,626	0	###	###	0.0
2002-Jan-02 Wed	###	###	###	###			75.2	75.2	0.0
2001-Dec-31 Mon	###	###	###	###	763,520	0	30.5	30.5	0.0
2001-Dec-28 Fri	###	###	###	###			###	###	0.0
2001-Dec-27 Thu	###	###	###	###	352,443	0	66.6	66.6	0.0
2001-Dec-24 Mon	###	###	###	###			###	###	0.0
2001-Dec-21 Fri	4	###	###	4.083			###	###	###
2001-Dec-20 Thu	4	###	4	###	323,543	647,086	###	###	0.0
2001-Dec-19 Wed	###	###	###	4	267,951	0	79.7	79.7	0.3
2001-Dec-18 Tue	###	###	3.87	###	1,514,944	###	###	###	0.0
2001-Dec-17 Mon	###	###	###	###			###	###	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	1,188,279	0	27.5	27.5	0.0
2001-Dec-12 Wed	###	###	###	###	689,959	0	###	###	0.0
2001-Dec-11 Tue	###	###	###	###	477,177	0	79.2	79.2	0.0
2001-Dec-10 Mon	###	###	###	###	864,250	0	73.9	73.9	0.0
2001-Dec-07 Fri	###	###	###	###	662,259	0	84.3	84.3	0.0
2001-Dec-06 Thu	###	###	###	###			17.8	17.8	0.0
2001-Dec-05 Wed	4	###	4	4	371,022	742,044	###	###	0.3
2001-Dec-04 Tue	###	###	###	###			73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###	796,280	0	###	###	0.0
2001-Nov-30 Fri	###	###	4	###	827,081	###	26.4	26.4	0.0
2001-Nov-29 Thu	3.975	###	###	###			77.9	77.9	0.0
2001-Nov-28 Wed	###	###	###	###	641,445	0	###	###	0.0
2001-Nov-27 Tue	3.81	3.84	3.77	3.8			###	###	###
2001-Nov-26 Mon	3.74	3.8	###	3.75	443,641	###	###	###	0.3
2001-Nov-23 Fri	3.83	3.85	3.8	3.81			###	###	0.3
2001-Nov-22 Thu	###	###	3.85	3.89			###	###	0.3
2001-Nov-21 Wed	3.948	3.948	###	###	943,471	###	27.9	27.9	0.0
2001-Nov-20 Tue	###	###	###	###	674,356	0	###	###	0.0
2001-Nov-19 Mon	3.86	###	3.86	###			###	###	0.0
2001-Nov-16 Fri	3.88	###	3.86	###			78.0	78.0	0.0
2001-Nov-15 Thu	3.88	###	3.83	3.89			72.6	72.6	0.3
2001-Nov-14 Wed	###	###	3.85	3.88			###	###	0.3
2001-Nov-13 Tue	3.85	###	3.84	###	1,311,078	###	86.8	86.8	0.0
2001-Nov-12 Mon	###	3.74	###	3.73			###	###	###
2001-Nov-09 Fri	3.746	3.746	###	###			###	###	0.0
2001-Nov-08 Thu	3.76	3.83	3.73	3.78			68.4	68.4	0.3
2001-Nov-07 Wed	###	###	3.76	3.76			###	###	0.3
2001-Nov-06 Tue	3.78	###	3.78	###	771,877	1,458,847	89.8	89.8	0.0
2001-Nov-05 Mon	3.753	3.79	3.73	3.777			###	###	###
2001-Nov-02 Fri	3.75	3.79	3.74	3.79			78.0	78.0	###
2001-Nov-01 Thu	3.77	3.8	3.728	3.728	207,844	782,324	23.3	23.3	###
2001-Oct-31 Wed	###	3.79	###	3.78	946,747	1,794,085	###	###	0.3
2001-Oct-30 Tue	3.743	3.743	###	###			16.4	16.4	0.0
2001-Oct-29 Mon	###	3.81	###	3.8	1,617,124	3,080,621	90.8	90.8	###
2001-Oct-26 Fri	###	###	3.56	3.56	193,256	###	###	###	0.3
2001-Oct-25 Thu	###	3.57	3.49	3.55			###	###	###
2001-Oct-24 Wed	3.43	3.49	3.41	3.41			###	###	###
2001-Oct-23 Tue	3.5	3.52	###	###			###	###	0.0
2001-Oct-22 Mon	3.46	3.5	3.46	3.5	197,149	686,078	80.0	80.0	0.3
2001-Oct-19 Fri	3.55	3.55	3.47	3.48			15.8	15.8	0.2
2001-Oct-18 Thu	3.57	###	3.52	###			###	###	0.0
2001-Oct-17 Wed	3.53	3.59	3.53	3.58			###	###	0.3
2001-Oct-16 Tue	3.57	3.58	3.52	3.528			###	###	0.3
2001-Oct-15 Mon	###	###	###	###	485,887	0	16.5	16.5	0.0
2001-Oct-12 Fri	###	###	3.58	###			###	###	0.0
2001-Oct-11 Thu	3.57	###	3.54	###			80.2	80.2	0.0
2001-Oct-10 Wed	###	###	3.57	3.58	652,943	###	29.1	29.1	0.3
2001-Oct-09 Tue	###	###	3.57	###			###	###	0.0
2001-Oct-08 Mon	3.675	3.675	###	###			###	###	0.0
2001-Oct-05 Fri	###	3.73	###	3.72	662,520	###	76.0	76.0	0.3
2001-Oct-04 Thu	###	3.72	###	###			74.2	74.2	0.0
2001-Oct-03 Wed	###	###	3.58	3.59	357,080	639,173	26.5	26.5	###
2001-Oct-02 Tue	3.53	###	3.49	###			80.0	80.0	0.0
2001-Oct-01 Mon	###	###	3.49	3.51	925,623	###	10.1	10.1	###
2001-Sep-28 Fri	###	###	###	###	1,307,276	0	###	###	0.0
2001-Sep-27 Thu	3.7	3.72	###	3.7	1,304,156	###	###	###	0.3
2001-Sep-26 Wed	3.751	3.82	###	3.776	453,377	865,950	67.8	67.8	###
2001-Sep-25 Tue	3.778	3.81	3.76	3.8	2,136,879	8,088,087	###	###	###
2001-Sep-24 Mon	3.7	3.72	###	3.72			76.9	76.9	0.3
2001-Sep-21 Fri	3.7	3.79	###	3.78	1,574,344	2,983,381	82.0	82.0	0.3
2001-Sep-20 Thu	###	3.84	###	3.84			91.5	91.5	0.3
2001-Sep-19 Wed	3.7	3.8	3.7	3.788			###	###	###
2001-Sep-18 Tue	3.78	3.8	3.7	3.72			###	###	0.3
2001-Sep-17 Mon	3.546	3.73	3.5	3.7			95.5	95.5	0.3
2001-Sep-14 Fri	###	3.76	###	3.71			85.7	85.7	###
2001-Sep-13 Thu	3.7	3.73	###	3.71	1,407,688	###	###	###	###
2001-Sep-12 Wed	###	3.7	###	###	932,228	1,724,621	79.6	79.6	0.0
2001-Sep-11 Tue	###	###	3.88	3.88			###	###	0.3
2001-Sep-10 Mon	3.85	###	3.83	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###	213,270	0	###	###	0.0
2001-Sep-06 Thu	###	###	###	###	2,892,371	0	###	###	0.0
2001-Sep-05 Wed	4.182	4.182	###	###	602,075	###	12.9	12.9	0.0
2001-Sep-04 Tue	###	4.22	###	###	449,873	###	88.3	88.3	0.0
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	###	657,379	0	25.5	25.5	0.0
2001-Aug-30 Thu	###	4.22	###	###			73.4	73.4	0.0
2001-Aug-29 Wed	###	4.21	###	###			77.4	77.4	0.0
2001-Aug-28 Tue	4.2	4.2	###	###			23.7	23.7	0.0
2001-Aug-27 Mon	###	4.29	###	4.23			97.0	97.0	0.3
2001-Aug-24 Fri	4.189	4.26	4.189	4.2	914,254	###	###	###	###
2001-Aug-23 Thu	###	###	###	###	715,553	0	74.6	74.6	0.0
2001-Aug-22 Wed	###	###	###	###			###	###	0.0
2001-Aug-21 Tue	###	4.2	###	###	180,949	###	77.4	77.4	0.0
2001-Aug-20 Mon	###	###	###	###			81.3	81.3	0.0
2001-Aug-17 Fri	4.158	4.21	4.158	###	691,871	2,894,788	###	###	0.0
2001-Aug-16 Thu	###	###	###	4.159	281,059	0	###	###	0.3
2001-Aug-15 Wed	###	###	4.2	4.2	750,577	###	###	###	###
2001-Aug-14 Tue	###	###	4.27	###	1,365,447	2,915,229	33.9	33.9	0.0
2001-Aug-13 Mon	###	###	4.28	###			72.9	72.9	0.0
2001-Aug-10 Fri	4.23	4.29	4.22	4.28	139,954	###	###	###	0.3
2001-Aug-09 Thu	###	4.27	###	4.25	1,958,441	4,181,271	87.5	87.5	###
2001-Aug-08 Wed	4.153	4.24	###	4.2			78.5	78.5	###
2001-Aug-07 Tue	4.227	4.227	###	4.22			31.7	31.7	###
2001-Aug-06 Mon	###	4.29	4.2	4.26			###	###	0.3
2001-Aug-03 Fri	###	###	4.25	###			19.1	19.1	0.0
2001-Aug-02 Thu	4.341	###	###	###	734,980	0	###	###	0.0
2001-Aug-01 Wed	###	4.41	###	4.41	407,189	897,851	72.1	72.1	###
2001-Jul-31 Tue	###	###	###	4.382	351,326	0	###	###	###
2001-Jul-30 Mon	4.27	###	4.27	###	245,676	###	78.5	78.5	0.0
2001-Jul-27 Fri	4.27	4.28	4.22	###	337,077	1,432,577	###	###	0.0
2001-Jul-26 Thu	###	###	4.23	4.27	431,877	###	30.4	30.4	###
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###	380,680	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###	715,878	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###	1,865,652	0	###	###	0.0
2001-Jul-18 Wed	###	###	###	###			28.5	28.5	0.0
2001-Jul-17 Tue	4.058	###	###	###			###	###	0.0
2001-Jul-16 Mon	###	###	4	###	500,987	1,001,974	###	###	0.0
2001-Jul-13 Fri	###	4.2	###	###			###	###	0.0
2001-Jul-12 Thu	4.146	###	4.146	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	###			28.5	28.5	0.0
2001-Jul-10 Tue	###	4.23	###	4.22	410,321	867,828	###	###	###
2001-Jul-09 Mon	###	###	###	###	829,350	0	73.2	73.2	0.0
2001-Jul-06 Fri	###	###	###	###	849,847	0	75.8	75.8	0.0
2001-Jul-05 Thu	###	4.24	###	4.2			###	###	###
2001-Jul-04 Wed	###	###	4.24	###	1,382,956	###	23.6	23.6	0.0
2001-Jul-03 Tue	4.4	4.46	###	4.4			66.9	66.9	0.3
2001-Jul-02 Mon	4.43	4.45	###	###			###	###	0.0
2001-Jun-29 Fri	###	4.56	4.42	4.56			72.5	72.5	0.3
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	4.4	###	###	346,347	###	###	###	0.0
2001-Jun-22 Fri	###	4.41	###	###			66.3	66.3	0.0
2001-Jun-21 Thu	###	###	4.26	###			27.4	27.4	0.0
2001-Jun-20 Wed	###	###	###	###	676,976	0	###	###	0.0
2001-Jun-19 Tue	###	###	4.23	4.25			26.7	26.7	###
2001-Jun-18 Mon	###	###	###	###	505,973	0	###	###	0.0
2001-Jun-15 Fri	###	4.43	###	4.4	403,221	###	###	###	0.3
2001-Jun-14 Thu	###	4.41	###	###	845,426	###	75.0	75.0	0.0
2001-Jun-13 Wed	###	4.45	###	4.4			###	###	0.3
2001-Jun-12 Tue	4.482	4.49	###	4.43			###	###	###
2001-Jun-11 Mon	4.56	4.56	4.56	4.56	0				0.3
2001-Jun-08 Fri	###	###	4.55	4.56			###	###	0.3
2001-Jun-07 Thu	4.559	4.56	4.5	4.52	270,852	1,226,959	###	###	0.3
2001-Jun-06 Wed	###	###	4.58	4.59	943,053	###	38.0	38.0	0.3
2001-Jun-05 Tue	4.57	###	4.57	###			83.5	83.5	0.0
2001-Jun-04 Mon	###	4.46	###	4.46	339,178	###	86.3	86.3	0.3
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	4.4	###	###	###			###	###	0.0
2001-May-30 Wed	4.472	4.472	###	4.4			###	###	0.3
2001-May-29 Tue	###	###	4.5	4.5			17.6	17.6	###
2001-May-28 Mon	###	###	###	###	321,256	0	88.0	88.0	0.0
2001-May-25 Fri	4.58	###	4.56	4.57	482,580	1,100,282	###	###	###
2001-May-24 Thu	4.55	###	4.52	4.58	371,982	840,679	75.8	75.8	0.3
2001-May-23 Wed	###	###	4.49	4.59			###	###	0.3
2001-May-22 Tue	4.87	4.87	4.73	4.8	991,922	4,761,225	###	###	0.3
2001-May-21 Mon	4.749	4.86	4.749	4.86	170,489	###	###	###	0.3
2001-May-18 Fri	4.75	4.8	4.71	4.73			32.3	32.3	0.3
2001-May-17 Thu	###	4.87	4.72	4.75			22.7	22.7	###
2001-May-16 Wed	4.88	4.88	4.75	4.8			###	###	0.3
2001-May-15 Tue	###	###	4.87	###			###	###	0.0
2001-May-14 Mon	5	5	4.89	###	775,246	###	###	###	0.0
2001-May-11 Fri	###	###	###	###	306,841	0	72.5	72.5	0.0
2001-May-10 Thu	###	###	4.85	###			###	###	0.0
2001-May-09 Wed	###	###	4.83	4.847	162,921	393,454	###	###	###
2001-May-08 Tue	4.88	4.88	4.81	4.82	859,374	###	###	###	0.3
2001-May-07 Mon	###	###	###	###	1,573,556	0	###	###	0.0
2001-May-04 Fri	4.975	4.975	4.88	###			###	###	0.0
2001-May-03 Thu	###	###	###	###	803,278	0	###	###	0.0
2001-May-02 Wed	5.24	5.29	###	###			17.2	17.2	0.0
2001-May-01 Tue	5.27	5.27	###	5.23	1,475,885	3,888,956	31.5	31.5	###
2001-Apr-30 Mon	5.279	###	5.26	5.27	1,099,452	2,891,558	33.3	33.3	###
2001-Apr-27 Fri	5.21	5.23	###	###	555,626	###	31.8	31.8	0.0
2001-Apr-26 Thu	###	###	###	###	839,685	0	###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	5.24	###	###	895,889	2,347,229	81.8	81.8	0.0
2001-Apr-23 Mon	###	###	###	###			###	###	0.0
2001-Apr-20 Fri	5.143	5.21	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###	1,498,076	0	###	###	0.0
2001-Apr-18 Wed	###	###	###	###			###	###	0.0
2001-Apr-17 Tue	4.7	###	###	###			77.3	77.3	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	4.73	4.73	###	###			22.8	22.8	0.0
2001-Apr-11 Wed	###	4.79	4.72	4.73			30.4	30.4	0.3
2001-Apr-10 Tue	4.75	4.76	4.71	4.749			36.5	36.5	###
2001-Apr-09 Mon	4.88	4.88	4.78	4.8	676,029	3,265,220	###	###	0.3
2001-Apr-06 Fri	4.89	4.89	4.84	4.88			###	###	0.3
2001-Apr-05 Thu	5	###	###	###	2,113,340	0	25.1	25.1	0.0
2001-Apr-04 Wed	4.86	###	4.82	4.88			###	###	0.3
2001-Apr-03 Tue	###	###	###	###			79.6	79.6	0.0
2001-Apr-02 Mon	###	###	4.8	###	2,598,821	6,237,170	###	###	0.0
2001-Mar-30 Fri	4.879	4.879	4.77	4.8			###	###	0.3
2001-Mar-29 Thu	4.847	###	4.84	###	1,339,588	###	###	###	0.0
2001-Mar-28 Wed	4.8	4.89	4.79	4.84	1,301,783	6,300,629	###	###	0.3
2001-Mar-27 Tue	###	4.76	###	4.76	2,589,257	###	###	###	###
2001-Mar-26 Mon	4.86	4.86	###	4.74	2,410,940	5,858,584	###	###	0.3
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	###	###	4.79	4.85	2,016,726	4,830,058	22.2	22.2	###
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	5.25	###	5.24			78.0	78.0	0.4
2001-Mar-19 Mon	###	###	###	###	773,276	0	###	###	0.0
2001-Mar-16 Fri	5.26	5.29	###	5.21	2,444,926	6,466,829	###	###	0.4
2001-Mar-15 Thu	###	5.21	###	5.2	1,981,281	###	###	###	###
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	4.657	4.75	###	4.72	472,540	1,122,282	###	###	0.3
2001-Mar-12 Mon	4.81	4.84	4.78	4.79			###	###	0.3
2001-Mar-09 Fri	4.78	4.86	4.78	4.84	611,820	2,948,972	82.4	82.4	0.3
2001-Mar-08 Thu	4.77	4.83	4.75	4.75	1,101,373	5,275,576	34.5	34.5	###
2001-Mar-07 Wed	4.658	###	###	###	1,433,527	0	###	###	0.0
2001-Mar-06 Tue	4.4	4.5	###	4.45	752,950	###	###	###	0.3
2001-Mar-05 Mon	4.25	###	4.23	###	442,642	936,187	###	###	0.0
2001-Mar-02 Fri	4.25	###	4.21	4.25	675,179	1,421,251	###	###	###
2001-Mar-01 Thu	###	4.26	###	4.25	74,948	###	###	###	###
2001-Feb-28 Wed	###	4.27	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	4.2	4.2	317,758	###	17.5	17.5	###
2001-Feb-26 Mon	4.25	###	4.25	###	603,482	###	84.6	84.6	0.0
2001-Feb-23 Fri	###	4.25	###	4.25	208,626	###	85.1	85.1	###
2001-Feb-22 Thu	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	4.2	4.2	455,385	###	19.2	19.2	###
2001-Feb-20 Tue	4.321	###	###	###	1,036,145	0	27.5	27.5	0.0
2001-Feb-19 Mon	###	4.21	###	###	161,022	338,951	###	###	0.0
2001-Feb-16 Fri	4.145	4.22	4.145	###	567,945	2,375,429	74.6	74.6	0.0
2001-Feb-15 Thu	4.27	4.27	###	###	873,740	###	###	###	0.0
2001-Feb-14 Wed	###	4.44	###	###	201,682	###	73.7	73.7	0.0
2001-Feb-13 Tue	###	###	4.5	4.5			15.4	15.4	###
2001-Feb-12 Mon	4.55	###	4.46	4.53	1,455,784	###	###	###	###
2001-Feb-09 Fri	###	4.49	4.25	4.49			91.4	91.4	###
2001-Feb-08 Thu	###	###	4.28	###			72.4	72.4	0.0
2001-Feb-07 Wed	###	###	###	###	1,090,255	0	###	###	0.0
2001-Feb-06 Tue	4.4	4.4	###	###	202,025	444,455	27.1	27.1	0.0
2001-Feb-05 Mon	4.5	4.5	###	###			17.7	17.7	0.0
2001-Feb-02 Fri	###	###	4.56	4.59			###	###	0.3
2001-Feb-01 Thu	4.7	4.7	4.58	###	1,375,572	6,382,654	###	###	0.0
2001-Jan-31 Wed	4.59	###	4.58	###	1,567,828	3,590,326	72.8	72.8	0.0
2001-Jan-30 Tue	4.45	4.54	4.42	4.5			78.5	78.5	###
2001-Jan-29 Mon	###	4.47	4.41	4.43	131,781	###	###	###	###
2001-Jan-25 Thu	4.43	4.43	###	###			###	###	0.0
2001-Jan-24 Wed	4.49	4.54	4.4	4.43	631,472	2,822,679	20.6	20.6	###
2001-Jan-23 Tue	###	4.71	###	###	962,422	###	23.6	23.6	0.0
2001-Jan-22 Mon	###	4.8	###	4.7	1,276,243	3,062,983	###	###	0.3
2001-Jan-19 Fri	4.558	###	4.52	4.56			65.4	65.4	0.3
2001-Jan-18 Thu	###	4.5	###	4.47			###	###	###
2001-Jan-17 Wed	###	4.42	###	###			81.0	81.0	0.0
2001-Jan-16 Tue	4.29	###	4.28	###	1,579,259	###	###	###	0.0
2001-Jan-15 Mon	###	4.24	###	4.21	2,101,953	4,456,140	84.4	84.4	###
2001-Jan-12 Fri	4	###	4	###			###	###	0.0
2001-Jan-11 Thu	3.89	###	3.85	###	1,445,187	2,781,984	76.7	76.7	0.0
2001-Jan-10 Wed	###	###	3.82	3.87			18.8	18.8	###
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	3.85	###	3.85	###			###	###	0.0
2001-Jan-05 Fri	3.8	###	3.8	###			86.7	86.7	0.0
2001-Jan-04 Thu	3.77	3.79	3.73	3.76			35.6	35.6	0.3
2001-Jan-03 Wed	3.77	3.77	###	###			###	###	0.0
2001-Jan-02 Tue	3.86	3.86	3.77	3.77	448,882	1,712,484	14.2	14.2	###
2001-Jan-01 Mon	3.87	3.87	3.85	3.86			###	###	0.3
2000-Dec-29 Fri	3.87	3.87	3.85	3.86			###	###	0.3
2000-Dec-28 Thu	3.75	3.81	3.73	3.8	343,743	###	###	###	###
2000-Dec-27 Wed	3.8	3.8	###	###	572,740	###	15.5	15.5	0.0
2000-Dec-26 Tue	3.958	###	3.88	3.88	437,643	849,027	15.2	15.2	0.3
2000-Dec-25 Mon	3.958	###	3.88	3.88	437,643	849,027	15.2	15.2	0.3
2000-Dec-22 Fri	3.958	###	3.88	3.88	437,643	849,027	15.2	15.2	0.3
2000-Dec-21 Thu	4	###	###	4	196,870	0	74.5	74.5	0.3
2000-Dec-20 Wed	4.086	###	###	###	143,584	0	###	###	0.0
2000-Dec-19 Tue	###	4.2	###	###			###	###	0.0
2000-Dec-18 Mon	###	###	###	###			31.2	31.2	0.0
2000-Dec-15 Fri	###	###	###	###			###	###	0.0
2000-Dec-14 Thu	4.23	4.25	###	4.21			###	###	###
2000-Dec-13 Wed	4.42	4.42	4.24	###			15.0	15.0	0.0
2000-Dec-12 Tue	4.5	4.52	4.43	4.47			###	###	###
2000-Dec-11 Mon	4.4	4.45	4.4	4.42	328,057	1,451,652	72.8	72.8	0.3
2000-Dec-08 Fri	###	###	###	###	1,839,159	0	72.4	72.4	0.0
2000-Dec-07 Thu	###	4.42	###	###			###	###	0.0
2000-Dec-06 Wed	4.43	4.45	###	###			35.3	35.3	0.0
2000-Dec-05 Tue	###	4.4	###	4.4	150,570	331,254	###	###	0.3
2000-Dec-04 Mon	###	###	4.25	###	114,781	###	79.0	79.0	0.0
2000-Dec-01 Fri	4.324	###	###	###			29.4	29.4	0.0
2000-Nov-30 Thu	4.42	4.44	###	###			###	###	0.0
2000-Nov-29 Wed	4.44	4.45	4.41	4.43			33.9	33.9	###
2000-Nov-28 Tue	###	4.46	###	4.45	1,040,884	2,321,171	###	###	0.3
2000-Nov-27 Mon	###	###	4.27	###	747,223	1,595,321	39.4	39.4	0.0
2000-Nov-24 Fri	###	###	###	###	1,173,488	0	67.2	67.2	0.0
2000-Nov-23 Thu	###	###	###	###			35.2	35.2	0.0
2000-Nov-22 Wed	###	4.5	4.45	4.45			###	###	0.3
2000-Nov-21 Tue	###	4.5	4.42	4.47	1,098,241	4,898,154	74.0	74.0	###
2000-Nov-20 Mon	###	4.48	4.43	4.45	1,049,770	4,676,725	34.0	34.0	0.3
2000-Nov-17 Fri	4.49	4.53	4.48	4.485			34.1	34.1	###
2000-Nov-16 Thu	4.48	4.5	4.46	4.47			###	###	###
2000-Nov-15 Wed	4.42	4.48	4.42	4.45	781,187	3,476,282	73.6	73.6	0.3
2000-Nov-13 Mon	###	###	###	###	335,281	0	###	###	0.0
2000-Nov-10 Fri	4.5	4.52	4.43	4.44	1,089,643	4,876,152	###	###	0.3
2000-Nov-09 Thu	###	4.56	4.49	4.55	1,464,941	6,628,858	76.6	76.6	0.3
2000-Nov-08 Wed	###	4.53	4.46	4.48			###	###	###
2000-Nov-07 Tue	###	4.52	###	4.49			85.0	85.0	###
2000-Nov-06 Mon	###	4.47	###	4.46			###	###	0.3
2000-Nov-03 Fri	4.29	###	4.29	###			###	###	0.0
2000-Nov-02 Thu	4.2	4.28	4.2	4.26			###	###	0.3
2000-Nov-01 Wed	4.24	4.27	###	4.22			###	###	###
2000-Oct-31 Tue	###	###	4.29	###			25.5	25.5	0.0
2000-Oct-30 Mon	4.59	4.59	4.5	4.5			###	###	###
2000-Oct-27 Fri	###	###	4.58	###	3,989,958	###	###	###	0.0
2000-Oct-26 Thu	4.44	4.54	4.44	###	1,004,084	###	###	###	0.0
2000-Oct-25 Wed	###	4.58	4.48	4.5	511,448	2,316,859	33.2	33.2	###
2000-Oct-24 Tue	4.5	4.5	4.46	4.48	277,345	###	32.9	32.9	###
2000-Oct-23 Mon	4.49	4.5	4.42	4.46	432,620	1,929,485	32.5	32.5	0.3
2000-Oct-20 Fri	###	4.46	###	4.45			###	###	0.3
2000-Oct-19 Thu	4.2	4.2	###	###	235,457	494,459	34.6	34.6	0.0
2000-Oct-18 Wed	###	4.21	###	4.21	292,052	###	94.7	94.7	###
2000-Oct-17 Tue	###	###	###	###	1,711,846	0	84.9	84.9	0.0
2000-Oct-16 Mon	4.045	###	###	###	841,286	0	27.3	27.3	0.0
2000-Oct-13 Fri	###	4	3.88	4	803,083	3,164,147	###	###	0.3
2000-Oct-12 Thu	###	4.25	###	###	1,472,020	3,128,042	30.7	30.7	0.0
2000-Oct-11 Wed	###	###	###	###	1,203,472	0	###	###	0.0
2000-Oct-10 Tue	4.242	4.25	4.2	4.22			###	###	###
2000-Oct-09 Mon	###	4.27	###	4.2	562,574	###	###	###	###
2000-Oct-06 Fri	###	4.2	###	4.2	2,460,347	5,166,728	###	###	###
2000-Oct-05 Thu	###	###	###	###	2,294,588	0	###	###	0.0
2000-Oct-04 Wed	###	###	4.24	4.27	919,171	1,948,642	###	###	###
2000-Oct-03 Tue	###	4.5	###	4.4	586,820	1,320,345	###	###	0.3
2000-Oct-02 Mon	4.5	4.5	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	4.56	4.59			19.1	19.1	0.3
2000-Sep-28 Thu	4.7	4.71	###	4.7	192,746	###	65.0	65.0	0.3
2000-Sep-27 Wed	4.55	###	4.55	###	1,143,540	2,601,553	83.8	83.8	0.0
2000-Sep-26 Tue	4.5	###	4.46	4.55	700,626	###	###	###	0.3
2000-Sep-25 Mon	4.528	4.55	4.5	4.5			26.5	26.5	###
2000-Sep-22 Fri	4.43	4.45	4.4	4.4			46.4	46.4	0.3
2000-Sep-21 Thu	4.55	4.56	4.48	4.56	1,306,976	###	77.6	77.6	0.3
2000-Sep-20 Wed	###	###	4.57	4.57			15.9	15.9	###
2000-Sep-19 Tue	###	###	4.55	###			###	###	0.0
2000-Sep-18 Mon	4.8	4.8	4.75	4.75	155,647	###	39.8	39.8	###
2000-Sep-15 Fri	###	###	4.85	4.89	128,485	311,576	###	###	###
2000-Sep-14 Thu	4.888	###	4.888	###			83.0	83.0	0.0
2000-Sep-13 Wed	###	###	4.82	4.84			21.0	21.0	0.3
2000-Sep-12 Tue	###	###	###	###			87.0	87.0	0.0
2000-Sep-11 Mon	4.8	###	4.79	###	1,362,786	3,263,872	88.5	88.5	0.0
2000-Sep-08 Fri	4.757	4.83	4.757	4.78			###	###	###
2000-Sep-07 Thu	4.78	4.79	4.71	4.75			###	###	###
2000-Sep-06 Wed	4.83	4.84	4.79	4.84			78.3	78.3	0.3
2000-Sep-05 Tue	4.88	4.88	4.82	4.83			28.6	28.6	0.3
2000-Sep-04 Mon	4.7	###	4.7	4.89	869,823	2,044,084	###	###	###
2000-Sep-01 Fri	4.7	4.72	###	###	2,820,828	6,657,154	33.8	33.8	0.0
2000-Aug-31 Thu	4.85	4.85	4.77	4.828			###	###	0.3
2000-Aug-30 Wed	5.045	###	4.86	###	2,325,354	###	22.3	22.3	0.0
2000-Aug-29 Tue	###	5.2	###	###			36.6	36.6	0.0
2000-Aug-28 Mon	###	###	###	###	3,138,543	0	###	###	0.0
2000-Aug-25 Fri	###	###	4.87	###	1,800,477	###	75.1	75.1	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	5.241	5.25	###	5.2			###	###	###
2000-Aug-22 Tue	5.28	###	5.26	###			###	###	0.0
2000-Aug-21 Mon	5.344	5.4	###	###	852,485	###	74.6	74.6	0.0
2000-Aug-18 Fri	###	5.44	5.28	5.42			85.5	85.5	0.4
2000-Aug-17 Thu	5.541	5.55	5.45	5.47	1,153,783	###	###	###	###
2000-Aug-16 Wed	5.45	5.57	5.43	5.52			###	###	0.4
2000-Aug-15 Tue	5.721	5.721	5.54	###			23.1	23.1	0.0
2000-Aug-14 Mon	5.8	5.86	5.8	5.83			78.0	78.0	###
2000-Aug-11 Fri	5.8	5.8	5.72	5.77			30.9	30.9	0.4
2000-Aug-10 Thu	5.86	5.86	5.8	5.82			28.6	28.6	0.4
2000-Aug-09 Wed	5.81	5.86	5.78	5.83	155,953	907,646	###	###	###
2000-Aug-08 Tue	5.85	5.88	5.78	5.82			###	###	0.4
2000-Aug-07 Mon	###	5.87	###	5.77			###	###	0.4
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	###	###	5.59	###			###	###	0.0
2000-Aug-02 Wed	###	5.72	###	5.7	352,976	###	###	###	0.4
2000-Aug-01 Tue	###	5.72	###	###			31.5	31.5	0.0
2000-Jul-31 Mon	5.56	###	5.55	###	557,246	1,546,357	72.4	72.4	0.0
2000-Jul-28 Fri	5.56	###	5.55	###			###	###	0.0
2000-Jul-27 Thu	###	###	5.57	###	605,847	1,687,283	35.9	35.9	0.0
2000-Jul-26 Wed	5.59	5.74	5.55	5.71	738,548	###	86.0	86.0	0.4
2000-Jul-25 Tue	5.78	5.79	5.74	5.75	330,021	1,902,571	34.1	34.1	###
2000-Jul-24 Mon	5.79	5.82	5.75	5.81	902,855	###	71.9	71.9	###
2000-Jul-21 Fri	###	6	###	###	437,120	###	23.8	23.8	0.0
2000-Jul-20 Thu	###	###	###	6			77.5	77.5	0.4
2000-Jul-19 Wed	###	6	###	###			65.4	65.4	0.0
2000-Jul-18 Tue	6	###	###	###			###	###	0.0
2000-Jul-17 Mon	5.87	###	5.86	###	508,328	###	73.6	73.6	0.0
2000-Jul-14 Fri	###	###	5.86	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###	654,381	0	21.3	21.3	0.0
2000-Jul-12 Wed	6.041	###	###	###			64.5	64.5	0.0
2000-Jul-11 Tue	###	###	5.88	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	5.959			###	###	0.4
2000-Jul-07 Fri	5.578	5.8	5.578	5.78			###	###	0.4
2000-Jul-06 Thu	5.54	5.55	5.43	5.55	2,633,157	###	###	###	###
2000-Jul-05 Wed	###	###	5.58	###	2,479,959	6,919,085	56.8	56.8	0.0
2000-Jul-04 Tue	###	5.7	5.58	5.7			###	###	0.4
2000-Jul-03 Mon	5.75	5.78	5.71	5.75			###	###	###
2000-Jun-30 Fri	###	###	5.86	###			29.8	29.8	0.0
2000-Jun-29 Thu	5.8	###	5.8	###	797,376	###	65.6	65.6	0.0
2000-Jun-28 Wed	5.75	5.85	5.75	5.76			###	###	###
2000-Jun-27 Tue	5.78	5.83	5.72	5.72			###	###	0.4
2000-Jun-26 Mon	###	5.77	5.71	5.74			69.1	69.1	0.4
2000-Jun-23 Fri	5.77	5.8	5.73	5.73			25.8	25.8	###
2000-Jun-22 Thu	5.83	5.85	5.78	5.81	301,226	1,751,629	###	###	###
2000-Jun-21 Wed	###	###	###	###	81,626	0	71.6	71.6	0.0
2000-Jun-20 Tue	###	###	5.88	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###			72.4	72.4	0.0
2000-Jun-16 Fri	###	6	###	###			###	###	0.0
2000-Jun-15 Thu	5.845	6	5.84	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###	384,854	0	28.3	28.3	0.0
2000-Jun-13 Tue	6.23	###	6.2	6.23	786,479	2,438,084	###	###	0.4
2000-Jun-12 Mon	6.25	6.25	6.25	6.25	0				###
2000-Jun-08 Thu	###	###	6.25	6.26			27.9	27.9	0.4
2000-Jun-07 Wed	6.484	6.5	###	6.46			###	###	###
2000-Jun-06 Tue	###	6.4	6.29	6.4			81.3	81.3	0.5
2000-Jun-05 Mon	###	###	6.25	6.25			###	###	###
2000-Jun-02 Fri	6.143	###	###	###			72.2	72.2	0.0
2000-Jun-01 Thu	###	###	###	###			21.8	21.8	0.0
2000-May-31 Wed	###	###	###	###			37.4	37.4	0.0
2000-May-30 Tue	###	###	###	###			###	###	0.0
2000-May-29 Mon	###	###	###	###			71.1	71.1	0.0
2000-May-26 Fri	6.2	6.22	###	###	465,171	1,446,681	###	###	0.0
2000-May-25 Thu	###	###	###	###	712,981	0	38.8	38.8	0.0
2000-May-24 Wed	###	6.24	###	6.2	418,225	###	###	###	0.4
2000-May-23 Tue	6.284	###	6.284	###			74.7	74.7	0.0
2000-May-22 Mon	6.25	###	6.22	6.26			###	###	0.4
2000-May-19 Fri	6.4	6.4	6.28	6.28			22.9	22.9	0.4
2000-May-18 Thu	6.471	6.56	6.45	6.55			80.1	80.1	0.5
2000-May-17 Wed	6.678	6.678	6.52	6.52			21.5	21.5	0.5
2000-May-16 Tue	6.8	6.8	6.75	6.76	108,981	738,346	###	###	0.5
2000-May-15 Mon	###	###	6.83	6.83			###	###	0.5
2000-May-12 Fri	###	###	###	7			###	###	0.5
2000-May-11 Thu	###	7	###	###	1,604,945	###	73.9	73.9	0.0
2000-May-10 Wed	###	###	###	7			44.2	44.2	0.5
2000-May-09 Tue	###	###	###	###			40.0	40.0	0.0
2000-May-08 Mon	7.159	7.27	7.159	###	1,327,185	9,574,976	###	###	0.0
2000-May-05 Fri	###	###	###	###			68.2	68.2	0.0
2000-May-04 Thu	6.983	7	###	###			###	###	0.0
2000-May-03 Wed	###	###	###	###	330,255	0	###	###	0.0
2000-May-02 Tue	###	7.2	###	7.173	161,724	###	72.8	72.8	0.5
2000-May-01 Mon	7.2	7.2	###	###			###	###	0.0
2000-Apr-28 Fri	###	7.26	###	###			###	###	0.0
2000-Apr-27 Thu	###	###	###	###	144,142	0	42.3	42.3	0.0
2000-Apr-26 Wed	###	###	7.22	7.22			###	###	0.5
2000-Apr-25 Tue	7.25	7.25	7.25	7.25	0				0.5
2000-Apr-24 Mon	7.25	7.25	7.25	7.25	0				0.5
2000-Apr-21 Fri	7.25	7.25	7.25	7.25	0				0.5
2000-Apr-20 Thu	###	7.28	7.2	7.25	1,890,283	13,685,648	71.2	71.2	0.5
2000-Apr-19 Wed	###	###	###	7.23			###	###	###
2000-Apr-18 Tue	###	7.42	7.2	7.24			###	###	0.5
2000-Apr-17 Mon	###	7.2	###	###			78.9	78.9	0.0
2000-Apr-14 Fri	###	###	7.5	###	454,655	1,704,956	58.4	58.4	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-12 Wed	7.85	###	7.7	7.84	287,781	1,107,956	###	###	0.6
2000-Apr-11 Tue	###	###	###	###			###	###	0.0
2000-Apr-07 Fri	7.8	###	7.8	7.875			###	###	0.6
2000-Apr-06 Thu	7.72	7.8	7.7	7.73	347,970	###	58.9	58.9	0.6
2000-Apr-05 Wed	###	###	7.5	7.56			###	###	0.5
2000-Apr-04 Tue	###	7.74	###	###			###	###	0.0
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-31 Fri	7.53	7.53	###	###			31.0	31.0	0.0
2000-Mar-30 Thu	###	###	7.45	7.52			33.5	33.5	0.5
2000-Mar-29 Wed	7.52	7.59	7.49	7.54	746,251	###	64.5	64.5	0.5
2000-Mar-28 Tue	7.4	7.55	7.4	7.52	1,884,946	14,089,971	###	###	0.5
2000-Mar-24 Fri	###	###	7.55	7.643			###	###	0.5
2000-Mar-23 Thu	###	###	###	7.45	1,997,489	0	###	###	0.5
2000-Mar-22 Wed	###	7.58	###	7.41			69.2	69.2	###
2000-Mar-21 Tue	###	###	6.88	###	1,026,385	###	81.0	81.0	0.0
2000-Mar-20 Mon	6.955	7	6.86	###	344,071	###	###	###	0.0
2000-Mar-17 Fri	###	###	###	###	362,676	0	###	###	0.0
2000-Mar-16 Thu	###	6.83	###	6.76			###	###	0.5
2000-Mar-15 Wed	###	###	6.58	###	1,274,643	4,193,575	33.8	33.8	0.0
2000-Mar-14 Tue	6.7	###	###	6.71	1,632,789	0	71.5	71.5	###
2000-Mar-13 Mon	6.924	###	6.876	6.876	452,179	###	34.9	34.9	###
2000-Mar-10 Fri	7	###	###	###			###	###	0.0
2000-Mar-09 Thu	6.988	###	###	7	7,160,684	0	###	###	0.5
2000-Mar-08 Wed	7.129	7.129	7	###	1,845,545	13,037,852	###	###	0.0
2000-Mar-07 Tue	###	###	7	###			###	###	0.0
2000-Mar-06 Mon	6.79	6.83	###	6.83	403,650	###	71.6	71.6	0.5
2000-Mar-03 Fri	###	###	6.72	6.78	2,123,450	###	31.0	31.0	0.5
2000-Mar-02 Thu	###	###	6.89	###			73.3	73.3	0.0
2000-Mar-01 Wed	6.82	###	6.79	6.88			###	###	###
2000-Feb-29 Tue	6.85	6.85	6.74	6.78			36.5	36.5	0.5
2000-Feb-28 Mon	###	###	6.85	6.85			###	###	###
2000-Feb-25 Fri	7.029	###	###	###			###	###	0.0
2000-Feb-24 Thu	6.952	###	6.88	###			###	###	0.0
2000-Feb-23 Wed	###	7.27	7.21	7.25	978,124	###	66.9	66.9	0.5
2000-Feb-22 Tue	7.121	7.2	###	7.2			77.9	77.9	0.5
2000-Feb-21 Mon	###	###	###	7.24			67.4	67.4	0.5
2000-Feb-18 Fri	7.27	7.27	###	###			###	###	0.0
2000-Feb-17 Thu	7.5	###	###	###	1,209,283	0	33.0	33.0	0.0
2000-Feb-16 Wed	###	7.41	###	7.4	5,453,557	20,205,428	###	###	0.5
2000-Feb-15 Tue	###	###	###	6.85			85.5	85.5	###
2000-Feb-14 Mon	###	###	6.5	###	470,683	###	36.5	36.5	0.0
2000-Feb-11 Fri	6.658	6.75	###	###			###	###	0.0
2000-Feb-10 Thu	6.585	6.585	6.5	6.55			###	###	0.5
2000-Feb-09 Wed	6.48	6.59	6.45	6.5			68.2	68.2	0.5
2000-Feb-08 Tue	6.51	6.51	6.41	6.46			39.3	39.3	###
2000-Feb-07 Mon	6.5	6.56	6.5	6.5			###	###	0.5
2000-Feb-04 Fri	###	###	6.5	6.52			27.0	27.0	0.5
2000-Feb-03 Thu	6.453	6.5	###	6.45			###	###	###
2000-Feb-02 Wed	6.55	6.55	6.48	6.5			35.6	35.6	0.5
2000-Feb-01 Tue	###	###	6.51	6.56	273,221	###	###	###	0.5
2000-Jan-31 Mon	6.4	6.55	###	6.52	253,123	828,977	75.3	75.3	0.5
2000-Jan-28 Fri	###	6.51	6.45	###	376,954	###	67.9	67.9	0.0
2000-Jan-27 Thu	###	###	6.5	6.51			26.3	26.3	###
2000-Jan-25 Tue	6.49	###	6.46	###			79.4	79.4	0.0
2000-Jan-24 Mon	6.5	###	6.5	6.5	97,878	###	###	###	0.5
2000-Jan-21 Fri	###	###	6.5	6.5			###	###	0.5
2000-Jan-20 Thu	6.5	6.55	6.45	6.52			###	###	0.5
2000-Jan-19 Wed	6.75	6.75	###	###			24.1	24.1	0.0
2000-Jan-18 Tue	6.922	6.922	###	6.73	473,873	1,640,074	###	###	###
2000-Jan-17 Mon	###	6.85	###	6.75			###	###	0.5
2000-Jan-14 Fri	6.622	6.75	###	###	613,072	###	73.4	73.4	0.0
2000-Jan-13 Thu	6.71	6.71	6.57	###			26.0	26.0	0.0
2000-Jan-12 Wed	###	6.8	6.7	6.74	511,747	###	###	###	###
2000-Jan-11 Tue	6.941	6.941	6.83	6.88			###	###	###
2000-Jan-10 Mon	###	7	###	###	271,582	###	31.2	31.2	0.0
2000-Jan-07 Fri	6.828	6.85	6.7	6.85	165,783	1,123,179	###	###	###
2000-Jan-06 Thu	6.83	6.83	###	###	261,959	894,589	25.7	25.7	0.0
2000-Jan-05 Wed	###	###	6.8	6.85	266,227	905,171	29.3	29.3	###
2000-Jan-04 Tue	###	###	###	###			12.1	12.1	0.0
1999-Dec-31 Fri	7.29	###	7.2	###			75.3	75.3	0.0
1999-Dec-30 Thu	7.29	###	7.2	###			75.3	75.3	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	7.341	7.341	###	###	36,486	133,921	28.5	28.5	0.0
1999-Dec-27 Mon	7.341	7.341	###	###	36,486	133,921	28.5	28.5	0.0
1999-Dec-24 Fri	7.341	7.341	###	###	36,486	133,921	28.5	28.5	0.0
1999-Dec-23 Thu	7.276	###	7.25	###	268,788	974,356	###	###	0.0
1999-Dec-22 Wed	7.27	###	7.2	7.2			###	###	0.5
1999-Dec-21 Tue	7.22	7.25	###	###	326,128	###	33.4	33.4	0.0
1999-Dec-20 Mon	7.2	7.2	###	###	180,749	###	###	###	0.0
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	6.857	###	6.857	###			###	###	0.0
1999-Dec-15 Wed	6.841	6.88	6.8	6.85	319,545	2,185,687	69.1	69.1	###
1999-Dec-14 Tue	6.85	6.87	6.82	6.85	715,578	###	74.2	74.2	###
1999-Dec-13 Mon	6.86	###	6.8	6.85	195,945	###	38.2	38.2	###
1999-Dec-10 Fri	7	7	6.85	6.85			17.5	17.5	###
1999-Dec-09 Thu	###	###	6.86	###	206,820	###	###	###	0.0
1999-Dec-08 Wed	###	###	6.84	###	294,973	###	###	###	0.0
1999-Dec-07 Tue	###	###	###	###	480,484	0	###	###	0.0
1999-Dec-06 Mon	###	7	###	###	920,874	3,223,059	###	###	0.0
1999-Dec-03 Fri	6.76	6.8	6.72	6.76	531,371	###	###	###	0.5
1999-Dec-02 Thu	6.58	6.7	6.57	###	162,770	1,079,978	###	###	0.0
1999-Dec-01 Wed	6.643	6.643	6.52	6.573	126,285	831,144	21.6	21.6	###
1999-Nov-30 Tue	6.75	6.75	6.58	###			###	###	0.0
1999-Nov-29 Mon	6.85	6.85	###	###			###	###	0.0
1999-Nov-26 Fri	6.757	6.85	6.75	6.79	566,056	3,849,180	###	###	0.5
1999-Nov-25 Thu	###	6.71	###	6.7			###	###	0.5
1999-Nov-24 Wed	6.55	###	6.54	6.57	155,882	###	73.8	73.8	###
1999-Nov-23 Tue	6.4	###	6.4	6.54			###	###	0.5
1999-Nov-22 Mon	6.48	6.48	###	###	374,424	###	23.1	23.1	0.0
1999-Nov-19 Fri	###	6.45	###	6.44			###	###	0.5
1999-Nov-18 Thu	###	###	6.28	###			66.3	66.3	0.0
1999-Nov-17 Wed	###	6.4	###	###			25.4	25.4	0.0
1999-Nov-16 Tue	6.4	6.4	###	###			###	###	0.0
1999-Nov-15 Mon	6.47	6.49	6.42	6.47			###	###	0.5
1999-Nov-12 Fri	6.4	6.5	6.4	6.47	209,327	1,350,159	68.9	68.9	0.5
1999-Nov-11 Thu	###	6.4	###	###			###	###	0.0
1999-Nov-10 Wed	6.226	###	6.226	###	239,354	###	81.0	81.0	0.0
1999-Nov-09 Tue	6.2	6.24	6.2	6.2	428,557	2,665,624	69.2	69.2	0.4
1999-Nov-08 Mon	6.25	6.25	###	###	180,820	###	###	###	0.0
1999-Nov-05 Fri	###	###	6.22	6.24	116,854	###	###	###	0.4
1999-Nov-04 Thu	6.29	###	6.25	6.29			72.2	72.2	###
1999-Nov-03 Wed	###	6.41	6.28	###			72.4	72.4	0.0
1999-Nov-02 Tue	###	6.42	###	###	104,071	###	70.8	70.8	0.0
1999-Nov-01 Mon	###	6.44	###	###	64,352	###	77.7	77.7	0.0
1999-Oct-29 Fri	6.29	###	6.2	6.2	182,687	566,329	###	###	0.4
1999-Oct-28 Thu	###	6.25	###	6.2	128,352	###	###	###	0.4
1999-Oct-27 Wed	###	###	###	###	381,077	0	###	###	0.0
1999-Oct-26 Tue	###	###	6.21	6.22	1,169,053	###	###	###	0.4
1999-Oct-25 Mon	6.26	###	6.26	###	411,272	1,287,281	###	###	0.0
1999-Oct-22 Fri	6.24	###	###	6.25	879,444	0	###	###	###
1999-Oct-21 Thu	6.4	6.4	6.25	6.325			28.6	28.6	###
1999-Oct-20 Wed	###	###	###	###	379,649	0	###	###	0.0
1999-Oct-19 Tue	###	###	6.27	###	969,585	3,039,648	###	###	0.0
1999-Oct-18 Mon	6.2	6.2	###	###	354,571	1,099,170	###	###	0.0
1999-Oct-15 Fri	6.4	6.4	###	###	122,240	###	###	###	0.0
1999-Oct-14 Thu	6.429	6.55	6.42	6.43			###	###	###
1999-Oct-13 Wed	###	###	###	6.373	767,159	0	71.3	71.3	0.5
1999-Oct-12 Tue	###	6.27	###	6.2	443,224	###	###	###	0.4
1999-Oct-11 Mon	###	###	###	###			###	###	0.0
1999-Oct-08 Fri	###	###	6	6			###	###	0.4
1999-Oct-07 Thu	6.023	###	###	###	306,170	0	###	###	0.0
1999-Oct-06 Wed	5.85	###	5.84	###	651,548	1,902,520	###	###	0.0
1999-Oct-05 Tue	###	###	6	###			###	###	0.0
1999-Oct-04 Mon	6.082	###	###	###			31.3	31.3	0.0
1999-Oct-01 Fri	6.25	6.25	###	###			15.0	15.0	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	###	###			42.7	42.7	0.0
1999-Sep-27 Mon	###	###	###	###	510,854	0	###	###	0.0
1999-Sep-24 Fri	6.22	6.25	###	###	471,373	1,473,040	34.0	34.0	0.0
1999-Sep-23 Thu	6.47	6.47	6.4	6.42	302,129	###	###	###	0.5
1999-Sep-22 Wed	###	6.48	###	###	592,255	###	24.2	24.2	0.0
1999-Sep-21 Tue	###	###	6.5	###	546,924	###	###	###	0.0
1999-Sep-20 Mon	6.653	6.653	6.57	6.57	103,683	###	28.5	28.5	###
1999-Sep-17 Fri	6.53	6.58	6.5	6.57			76.9	76.9	###
1999-Sep-16 Thu	6.541	6.55	###	###			###	###	0.0
1999-Sep-15 Wed	###	###	6.55	###			###	###	0.0
1999-Sep-14 Tue	6.741	6.76	###	###			29.6	29.6	0.0
1999-Sep-13 Mon	6.82	6.82	###	6.77			###	###	###
1999-Sep-10 Fri	7	###	6.83	6.85			12.8	12.8	###
1999-Sep-09 Thu	###	###	6.85	6.87			28.5	28.5	###
1999-Sep-08 Wed	6.85	6.85	6.76	6.78	106,184	722,582	###	###	0.5
1999-Sep-07 Tue	###	###	6.88	###	34,945	###	###	###	0.0
1999-Sep-06 Mon	###	###	6.84	###	48,358	165,384	34.7	34.7	0.0
1999-Sep-03 Fri	6.86	6.89	6.8	6.87			77.0	77.0	###
1999-Sep-02 Thu	###	###	6.79	###			73.2	73.2	0.0
1999-Sep-01 Wed	6.922	###	###	###			67.5	67.5	0.0
1999-Aug-31 Tue	6.945	###	6.85	###			###	###	0.0
1999-Aug-30 Mon	6.921	7	6.8	###			###	###	0.0
1999-Aug-27 Fri	6.785	###	6.78	6.86	238,043	###	79.1	79.1	0.5
1999-Aug-26 Thu	6.82	6.88	6.8	6.82	186,386	1,274,880	###	###	0.5
1999-Aug-25 Wed	6.85	###	6.8	6.8			28.9	28.9	0.5
1999-Aug-24 Tue	###	7	6.85	###	449,954	###	28.6	28.6	0.0
1999-Aug-23 Mon	###	###	###	###	269,982	0	15.5	15.5	0.0
1999-Aug-20 Fri	###	###	###	7.2	667,527	0	###	###	0.5
1999-Aug-19 Thu	###	7.26	###	7.25	294,977	###	85.9	85.9	0.5
1999-Aug-18 Wed	###	###	###	###	2,098,623	0	68.1	68.1	0.0
1999-Aug-17 Tue	###	###	###	###	110,858	0	###	###	0.0
1999-Aug-16 Mon	###	###	###	###	161,578	0	84.2	84.2	0.0
1999-Aug-13 Fri	7	###	###	###			31.7	31.7	0.0
1999-Aug-12 Thu	###	###	###	###	258,282	0	###	###	0.0
1999-Aug-11 Wed	###	###	###	###	213,620	0	###	###	0.0
1999-Aug-10 Tue	###	###	###	###	301,957	0	###	###	0.0
1999-Aug-09 Mon	7	###	###	###	315,426	0	39.4	39.4	0.0
1999-Aug-06 Fri	###	###	7	###	672,150	2,352,525	38.3	38.3	0.0
1999-Aug-05 Thu	###	###	###	7			###	###	0.5
1999-Aug-04 Wed	###	###	###	###	538,279	0	###	###	0.0
1999-Aug-03 Tue	6.82	6.89	6.8	6.85			70.1	70.1	###
1999-Aug-02 Mon	###	###	6.79	6.79			23.1	23.1	0.5
1999-Jul-30 Fri	###	###	6.85	###	1,209,153	4,141,349	32.8	32.8	0.0
1999-Jul-29 Thu	###	###	6.85	6.85			26.3	26.3	###
1999-Jul-28 Wed	###	6.79	###	6.79	734,452	###	###	###	0.5
1999-Jul-27 Tue	6.628	###	6.59	###	176,375	581,155	###	###	0.0
1999-Jul-26 Mon	6.7	6.72	###	6.72	454,088	###	73.6	73.6	0.5
1999-Jul-23 Fri	6.752	6.752	###	6.74	357,479	1,206,849	###	###	###
1999-Jul-22 Thu	###	###	6.72	6.82			###	###	0.5
1999-Jul-21 Wed	###	6.85	6.79	6.81	326,371	2,225,850	###	###	###
1999-Jul-20 Tue	6.626	6.75	6.626	6.75	1,028,480	6,878,474	###	###	0.5
1999-Jul-19 Mon	###	6.51	###	6.45	2,257,885	###	###	###	###
1999-Jul-16 Fri	###	###	6.25	###			###	###	0.0
1999-Jul-15 Thu	6.243	###	6.243	###			78.5	78.5	0.0
1999-Jul-14 Wed	###	###	6.2	6.24			25.1	25.1	0.4
1999-Jul-13 Tue	###	###	6.26	###	441,348	###	80.1	80.1	0.0
1999-Jul-12 Mon	6.43	6.43	###	###	331,320	###	###	###	0.0
1999-Jul-09 Fri	6.45	6.45	###	6.41			33.9	33.9	0.5
1999-Jul-08 Thu	6.4	6.45	###	###	831,944	###	26.2	26.2	0.0
1999-Jul-07 Wed	###	6.4	6.23	6.276			31.1	31.1	0.4
1999-Jul-06 Tue	###	###	6.23	6.26	1,664,940	5,186,288	###	###	0.4
1999-Jul-05 Mon	6.28	###	6.24	###			###	###	0.0
1999-Jul-02 Fri	6.4	6.4	###	###	2,302,028	7,366,489	28.2	28.2	0.0
1999-Jul-01 Thu	6.59	6.59	6.4	6.44			###	###	0.5
1999-Jun-30 Wed	6.55	###	6.48	###			34.4	34.4	0.0
1999-Jun-29 Tue	6.588	###	6.5	###			30.2	30.2	0.0
1999-Jun-28 Mon	###	###	6.5	6.53			###	###	###
1999-Jun-25 Fri	6.59	###	6.57	###			73.5	73.5	0.0
1999-Jun-24 Thu	6.557	###	6.52	###			80.3	80.3	0.0
1999-Jun-23 Wed	###	6.5	###	6.45			###	###	###
1999-Jun-22 Tue	6.44	6.49	6.44	6.44			###	###	0.5
1999-Jun-21 Mon	###	###	###	6.45			###	###	###
1999-Jun-18 Fri	###	###	6.54	6.58			###	###	0.5
1999-Jun-17 Thu	6.53	###	6.53	###	730,550	2,385,245	84.1	84.1	0.0
1999-Jun-16 Wed	6.46	6.56	6.45	6.45			37.4	37.4	###
1999-Jun-15 Tue	###	###	6.45	6.47	1,509,786	4,869,059	###	###	0.5
1999-Jun-11 Fri	6.644	###	6.56	###			31.2	31.2	0.0
1999-Jun-10 Thu	6.652	6.7	###	6.675	160,470	537,574	76.9	76.9	###
1999-Jun-09 Wed	6.55	###	6.54	###	213,554	698,321	72.2	72.2	0.0
1999-Jun-08 Tue	6.651	6.651	6.5	6.55			20.6	20.6	0.5
1999-Jun-07 Mon	###	6.77	###	6.74			###	###	###
1999-Jun-04 Fri	6.79	6.8	###	###			14.6	14.6	0.0
1999-Jun-03 Thu	###	6.85	6.7	6.79	148,141	1,003,655	73.1	73.1	0.5
1999-Jun-02 Wed	6.75	6.8	###	6.7	239,788	815,279	37.4	37.4	0.5
1999-Jun-01 Tue	6.7	6.73	6.53	6.58	362,027	###	###	###	0.5
1999-May-31 Mon	###	###	6.45	6.53			###	###	###
1999-May-28 Fri	6.571	6.7	6.51	6.654	942,629	###	80.5	80.5	0.5
1999-May-27 Thu	6.55	###	6.53	###			###	###	0.0
1999-May-26 Wed	6.5	6.55	6.5	6.53			69.7	69.7	###
1999-May-25 Tue	###	###	6.53	6.54			###	###	0.5
1999-May-24 Mon	###	###	6.785	6.785	511,358	1,734,782	19.7	19.7	0.5
1999-May-21 Fri	6.89	6.89	6.75	6.8			21.0	21.0	0.5
1999-May-20 Thu	6.79	6.8	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			23.1	23.1	0.0
1999-May-18 Tue	7.142	7.2	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	7.4	7.5	###	7.4			67.0	67.0	0.5
1999-May-13 Thu	###	7.4	###	7.4			75.3	75.3	0.5
1999-May-12 Wed	###	7.4	###	7.25			77.1	77.1	0.5
1999-May-11 Tue	7.2	7.2	###	###			32.5	32.5	0.0
1999-May-10 Mon	7.141	7.2	###	7.2	253,258	911,728	79.9	79.9	0.5
1999-May-07 Fri	7.45	7.45	###	7.2	3,319,172	###	14.8	14.8	0.5
1999-May-06 Thu	7.581	7.581	7.41	7.49			###	###	###
1999-May-05 Wed	7.56	###	7.5	7.51	959,878	3,599,542	32.8	32.8	###
1999-May-04 Tue	7.8	7.8	###	###	767,921	###	20.5	20.5	0.0
1999-May-03 Mon	###	###	7.7	7.7	285,327	###	15.4	15.4	0.6
1999-Apr-30 Fri	###	###	7.86	7.86			###	###	###
1999-Apr-29 Thu	###	###	7.87	7.87			31.0	31.0	0.6
1999-Apr-28 Wed	###	###	###	###	178,775	0	19.7	19.7	0.0
1999-Apr-27 Tue	###	###	###	8			###	###	###
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	7.829	7.85	7.75	7.85			74.6	74.6	###
1999-Apr-22 Thu	7.85	###	7.81	###	256,474	###	69.1	69.1	0.0
1999-Apr-21 Wed	###	7.7	###	###	204,877	788,776	###	###	0.0
1999-Apr-20 Tue	7.7	7.7	###	###	703,485	###	###	###	0.0
1999-Apr-19 Mon	7.8	7.8	7.7	7.7			21.5	21.5	0.6
1999-Apr-16 Fri	7.928	###	7.8	7.8			###	###	0.6
1999-Apr-15 Thu	7.8	7.881	7.8	7.881	891,044	###	###	###	0.6
1999-Apr-14 Wed	7.86	7.86	7.82	7.84			###	###	0.6
1999-Apr-13 Tue	###	###	7.83	7.85			###	###	###
1999-Apr-12 Mon	###	###	7.84	7.85			###	###	###
1999-Apr-09 Fri	7.943	###	###	8			71.8	71.8	###
1999-Apr-08 Thu	7.72	7.75	7.676	7.676			###	###	0.5
1999-Apr-07 Wed	###	###	7.53	###			73.1	73.1	0.0
1999-Apr-06 Tue	7.8	7.8	###	7.7	210,527	821,055	18.8	18.8	0.6
1999-Apr-01 Thu	7.75	7.82	7.75	7.8	145,475	1,132,522	76.6	76.6	0.6
1999-Mar-31 Wed	###	7.77	###	7.7			79.5	79.5	0.6
1999-Mar-30 Tue	7.55	7.57	7.4	7.56			75.8	75.8	0.5
1999-Mar-29 Mon	7.7	7.7	7.5	7.52			13.7	13.7	0.5
1999-Mar-26 Fri	###	###	7.5	###	221,825	831,843	69.6	69.6	0.0
1999-Mar-25 Thu	7.56	7.7	7.56	###	146,642	1,118,878	###	###	0.0
1999-Mar-24 Wed	###	###	7.55	7.55	130,259	491,727	26.4	26.4	###
1999-Mar-23 Tue	7.74	7.75	###	###	275,126	###	24.9	24.9	0.0
1999-Mar-22 Mon	7.8	7.82	7.76	7.77			###	###	0.6
1999-Mar-19 Fri	7.72	7.79	7.72	7.79	183,257	1,421,158	77.9	77.9	###
1999-Mar-18 Thu	7.78	7.78	7.7	7.72	147,448	1,141,247	###	###	###
1999-Mar-17 Wed	###	###	7.8	7.8			###	###	0.6
1999-Mar-16 Tue	###	###	7.87	###	134,882	###	###	###	0.0
1999-Mar-15 Mon	7.821	###	7.8	###	103,185	402,421	82.5	82.5	0.0
1999-Mar-12 Fri	7.75	7.86	7.7	7.85	232,287	###	###	###	###
1999-Mar-11 Thu	7.8	7.83	###	7.83			71.9	71.9	###
1999-Mar-10 Wed	###	###	7.8	7.8			20.4	20.4	0.6
1999-Mar-09 Tue	###	###	###	###	81,940	0	###	###	0.0
1999-Mar-08 Mon	8.083	8.083	8	###			33.8	33.8	0.0
1999-Mar-05 Fri	###	###	###	###			###	###	0.0
1999-Mar-04 Thu	###	###	8	###			###	###	0.0
1999-Mar-03 Wed	###	###	###	###	62,545	0	32.6	32.6	0.0
1999-Mar-02 Tue	###	###	###	###			81.7	81.7	0.0
1999-Mar-01 Mon	###	###	###	###			28.3	28.3	0.0
1999-Feb-26 Fri	7.978	###	7.978	###			###	###	0.0
1999-Feb-25 Thu	8	###	###	###			27.2	27.2	0.0
1999-Feb-24 Wed	8	###	###	###			###	###	0.0
1999-Feb-23 Tue	###	###	8	8			###	###	###
1999-Feb-22 Mon	###	8.5	###	###			###	###	0.0
1999-Feb-19 Fri	###	###	###	###	15,520	0	###	###	0.0
1999-Feb-18 Thu	###	###	###	###			###	###	0.0
1999-Feb-17 Wed	7.81	7.85	7.8	7.83	518,775	###	71.5	71.5	###
1999-Feb-16 Tue	7.8	7.8	7.58	###			11.6	11.6	0.0
1999-Feb-15 Mon	7.7	7.7	###	7.7			###	###	0.6
1999-Feb-12 Fri	7.75	7.85	7.75	7.81	47,885	###	76.5	76.5	0.6
1999-Feb-11 Thu	###	###	7.55	7.57			22.4	22.4	###
1999-Feb-10 Wed	7.772	7.772	###	###	133,949	520,525	###	###	0.0
1999-Feb-09 Tue	###	###	7.89	7.89			###	###	###
1999-Feb-08 Mon	8	8	###	###			###	###	0.0
1999-Feb-05 Fri	###	###	###	###			77.3	77.3	0.0
1999-Feb-04 Thu	###	###	8	###	931,756	3,727,024	77.1	77.1	0.0
1999-Feb-03 Wed	###	8.2	###	###	47,229	###	###	###	0.0
1999-Feb-02 Tue	###	8	7.85	###			80.4	80.4	0.0
1999-Feb-01 Mon	7.77	7.8	7.76	7.8			###	###	0.6
1999-Jan-29 Fri	7.7	7.7	###	7.7			67.9	67.9	0.6
1999-Jan-28 Thu	###	###	###	###	309,173	0	###	###	0.0
1999-Jan-27 Wed	7.85	7.85	###	###			###	###	0.0
1999-Jan-25 Mon	7.844	7.844	###	7.75	380,070	###	###	###	###
1999-Jan-22 Fri	7.85	7.88	7.8	7.88			72.2	72.2	0.6
1999-Jan-21 Thu	7.85	###	7.85	7.88			###	###	0.6
1999-Jan-20 Wed	###	###	7.8	7.82	176,540	###	###	###	0.6
1999-Jan-19 Tue	###	###	7.85	7.88	39,750	###	###	###	0.6
1999-Jan-18 Mon	7.75	7.75	7.7	7.7			###	###	0.6
1999-Jan-15 Fri	7.45	7.55	7.4	7.55			76.0	76.0	###
1999-Jan-14 Thu	###	###	7.59	7.59			29.4	29.4	0.5
1999-Jan-13 Wed	7.55	###	7.53	7.59	769,883	###	79.3	79.3	0.5
1999-Jan-12 Tue	###	7.8	###	###			73.9	73.9	0.0
1999-Jan-11 Mon	7.55	###	7.55	###			###	###	0.0
1999-Jan-08 Fri	7.4	7.5	7.4	7.5	582,949	4,342,970	###	###	0.5
1999-Jan-07 Thu	###	7.4	###	7.4	83,828	###	###	###	0.5
1999-Jan-06 Wed	7.4	7.4	###	###			23.0	23.0	0.0
1999-Jan-05 Tue	###	###	###	###			75.0	75.0	0.0
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	7.4	7.4	7.4	7.4			###	###	0.5
1998-Dec-24 Thu	7.4	7.4	7.4	7.4			73.3	73.3	0.5
1998-Dec-23 Wed	7.26	7.4	7.26	7.4			86.2	86.2	0.5
1998-Dec-22 Tue	###	7.29	###	7.29			87.9	87.9	###
1998-Dec-21 Mon	###	###	###	###			77.3	77.3	0.0
1998-Dec-16 Wed	###	###	6.58	6.58			###	###	0.5
1998-Dec-15 Tue	###	###	6.58	6.58	3,980	###	24.4	24.4	0.5
1998-Dec-11 Fri	###	###	###	###	300,750	0	###	###	0.0
1998-Dec-10 Thu	6.55	6.55	6.55	6.55	10,359	67,851	###	###	0.5
1998-Dec-09 Wed	6.58	6.58	6.54	6.54	129,487	###	###	###	0.5
1998-Dec-08 Tue	###	###	###	###	11,177	0	78.7	78.7	0.0
1998-Dec-07 Mon	6.44	6.44	6.4	6.4			25.4	25.4	0.5
1998-Dec-03 Thu	6.44	6.44	6.4	6.4	46,170	###	31.5	31.5	0.5
1998-Dec-02 Wed	6.5	6.55	6.4	6.45	21,173	###	22.6	22.6	###
1998-Dec-01 Tue	###	###	###	###			###	###	0.0
1998-Nov-30 Mon	6.7	6.7	6.7	6.7			72.4	72.4	0.5
1998-Nov-27 Fri	###	###	###	###			70.4	70.4	0.0
1998-Nov-26 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1998-Nov-25 Wed	###	###	###	###			###	###	0.0
1998-Nov-23 Mon	6.85	6.85	6.85	6.85	4,527	###	###	###	###
1998-Nov-20 Fri	###	6.85	###	6.85	3,820	13,083	###	###	###
1998-Nov-19 Thu	###	###	6.79	6.79			28.5	28.5	0.5
1998-Nov-18 Wed	###	###	6.85	6.85	3,557	12,182	###	###	###
1998-Nov-17 Tue	###	###	###	###	3,270	0	75.2	75.2	0.0
1998-Nov-16 Mon	###	###	###	###			77.1	77.1	0.0
1998-Nov-13 Fri	###	###	###	###			###	###	0.0
1998-Nov-12 Thu	###	###	###	###	2,020	0	###	###	0.0
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###			###	###	0.0
1998-Nov-06 Fri	###	7.2	###	7.2			70.7	70.7	0.5
1998-Nov-05 Thu	###	###	###	###	2,021	0	###	###	0.0
1998-Nov-03 Tue	6.76	6.76	6.76	6.76			###	###	0.5
1998-Nov-02 Mon	6.75	6.76	6.75	6.76			###	###	0.5
1998-Oct-30 Fri	###	###	###	###			66.5	66.5	0.0
1998-Oct-29 Thu	6.7	6.7	6.7	6.7			###	###	0.5
1998-Oct-28 Wed	6.89	6.89	6.89	6.89			64.3	64.3	0.5
1998-Oct-27 Tue	6.54	6.54	6.54	6.54			###	###	0.5
1998-Oct-26 Mon	6.54	6.54	6.54	6.54			69.9	69.9	0.5
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	###	###	###	###			###	###	0.0
1998-Oct-21 Wed	6.55	6.55	6.54	6.54			###	###	0.5
1998-Oct-20 Tue	6.54	6.54	6.54	6.54	167,785	###	78.4	78.4	0.5
1998-Oct-19 Mon	6.55	6.55	6.55	6.55			78.5	78.5	0.5
1998-Oct-16 Fri	###	###	###	###	2,150	0	###	###	0.0
1998-Oct-15 Thu	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	6.2	6.2	6.2	6.2			83.8	83.8	0.4
1998-Oct-09 Fri	6.2	6.2	6.2	6.2			69.6	69.6	0.4
1998-Oct-08 Thu	6.2	6.2	6.2	6.2	12,926	80,141	###	###	0.4
1998-Oct-07 Wed	6.24	6.28	6.24	6.28			###	###	0.4
1998-Oct-06 Tue	6.24	6.28	6.24	6.28			###	###	0.4
1998-Oct-05 Mon	6.22	6.22	6.22	6.22			###	###	0.4
1998-Oct-02 Fri	6.22	6.22	6.22	6.22			68.1	68.1	0.4
1998-Oct-01 Thu	6.21	6.21	6.21	6.21			70.9	70.9	###
1998-Sep-30 Wed	6.4	6.4	6.4	6.4			###	###	0.5
1998-Sep-29 Tue	6.4	6.4	6.4	6.4			70.6	70.6	0.5
1998-Sep-28 Mon	6.4	6.4	6.4	6.4			72.9	72.9	0.5
1998-Sep-25 Fri	6.4	6.4	6.4	6.4	34,159	###	76.8	76.8	0.5
1998-Sep-24 Thu	6.4	6.4	6.4	6.4			74.0	74.0	0.5
1998-Sep-23 Wed	###	###	###	###			63.9	63.9	0.0
1998-Sep-18 Fri	###	###	###	###			72.3	72.3	0.0
1998-Sep-17 Thu	###	###	###	###			77.8	77.8	0.0
1998-Sep-16 Wed	6.48	6.48	###	###			12.5	12.5	0.0
1998-Sep-11 Fri	6.41	6.41	6.41	6.41	620	3,974	83.7	83.7	0.5
1998-Sep-10 Thu	6.75	6.75	6.5	6.5			7.3	7.3	0.5
1998-Sep-08 Tue	###	6.76	###	6.75			###	###	0.5
1998-Sep-04 Fri	###	###	###	###			70.6	70.6	0.0
1998-Aug-31 Mon	###	###	###	###			74.5	74.5	0.0
1998-Aug-27 Thu	6.85	6.85	6.85	6.85			###	###	###
1998-Aug-25 Tue	6.8	6.8	6.8	6.8			###	###	0.5
1998-Aug-24 Mon	7	7	7	7			78.9	78.9	0.5
1998-Aug-21 Fri	7.2	7.2	7.2	7.2			73.1	73.1	0.5
1998-Aug-20 Thu	###	###	###	###			###	###	0.0
1998-Aug-19 Wed	###	6.8	###	6.8			###	###	0.5
1998-Aug-18 Tue	###	###	###	###			73.1	73.1	0.0
1998-Aug-14 Fri	6.8	6.8	###	###			11.8	11.8	0.0
1998-Aug-13 Thu	###	###	###	###			84.0	84.0	0.0
1998-Aug-10 Mon	###	###	###	###	23,225	0	80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###			90.6	90.6	0.0
1998-Aug-06 Thu	###	###	###	###			89.1	89.1	0.0
1998-Aug-05 Wed	7.2	7.2	7.2	7.2			79.7	79.7	0.5
1998-Aug-04 Tue	7.2	7.2	7.2	7.2			###	###	0.5
1998-Aug-03 Mon	###	###	###	###			82.4	82.4	0.0
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	###	7.25	###	7.2	99,927	###	76.2	76.2	0.5
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	7.2	7.2	7.2	7.2	950	6,840	73.5	73.5	0.5
1998-Jul-27 Mon	7.24	7.24	7.2	7.2	3,826	27,623	###	###	0.5
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-21 Tue	###	###	###	###	3,454	0	71.0	71.0	0.0
1998-Jul-17 Fri	###	###	###	###			87.4	87.4	0.0
1998-Jul-15 Wed	6.86	6.86	6.86	6.86	3,784	25,958	###	###	0.5
1998-Jul-13 Mon	6.86	6.86	6.86	6.86			81.8	81.8	0.5
1998-Jul-10 Fri	###	###	###	###			18.5	18.5	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	7	7			###	###	0.5
1998-Jul-03 Fri	###	###	###	###	4,956	0	###	###	0.0
1998-Jul-02 Thu	###	###	###	###			65.1	65.1	0.0
1998-Jul-01 Wed	6.8	6.8	6.8	6.8			59.8	59.8	0.5
1998-Jun-30 Tue	###	###	###	###	7,980	0	64.0	64.0	0.0
1998-Jun-29 Mon	6.72	6.72	###	###			31.3	31.3	0.0
1998-Jun-26 Fri	6.55	###	6.55	###			83.8	83.8	0.0
1998-Jun-25 Thu	###	###	###	###			29.0	29.0	0.0
1998-Jun-24 Wed	6.7	6.7	6.7	6.7			###	###	0.5
1998-Jun-19 Fri	###	###	###	###	1,374	0	75.5	75.5	0.0
1998-Jun-17 Wed	6.75	6.75	6.75	6.75			71.7	71.7	0.5
1998-Jun-16 Tue	6.7	6.7	###	###	1,050	###	24.9	24.9	0.0
1998-Jun-15 Mon	###	###	###	###			###	###	0.0
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-11 Thu	6.8	6.81	6.7	6.81			###	###	###
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	###	###	###	###	50	0	###	###	0.0
1998-May-29 Fri	###	###	###	###			69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			68.7	68.7	0.0
1998-May-27 Wed	7.4	7.4	7.4	7.4			###	###	0.5
1998-May-26 Tue	7.43	7.43	###	###	304,050	1,129,545	###	###	0.0
1998-May-25 Mon	7.26	7.26	7.26	7.26			###	###	0.5
1998-May-22 Fri	7.25	7.25	7.25	7.25			73.5	73.5	0.5
1998-May-21 Thu	7.26	7.26	7.22	7.22			29.7	29.7	0.5
1998-May-20 Wed	7.24	7.24	7.24	7.24			###	###	0.5
1998-May-19 Tue	###	###	###	###	79,825	0	73.2	73.2	0.0
1998-May-18 Mon	7.24	7.24	7.24	7.24	850	6,154	84.0	84.0	0.5
1998-May-14 Thu	7.27	7.27	7.25	7.27	13,370	###	75.8	75.8	###
1998-May-13 Wed	###	7.21	###	7.21			###	###	###
1998-May-11 Mon	7.27	7.27	7.27	7.27			72.0	72.0	###
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	7.24	7.26			20.7	20.7	0.5
1998-May-06 Wed	###	###	###	###			###	###	0.0
1998-May-04 Mon	###	###	###	###			77.4	77.4	0.0
1998-May-01 Fri	7.27	7.27	7.27	7.27	700,555	###	###	###	###
1998-Apr-30 Thu	7.28	7.28	7.28	7.28			###	###	0.5
1998-Apr-28 Tue	7.46	7.473	7.22	7.22			10.6	10.6	0.5
1998-Apr-24 Fri	###	###	###	###	7,850	0	###	###	0.0
1998-Apr-23 Thu	###	###	###	###			66.1	66.1	0.0
1998-Apr-22 Wed	7.59	7.59	7.59	7.59			74.0	74.0	0.5
1998-Apr-21 Tue	7.54	7.55	7.54	7.55			77.4	77.4	###
1998-Apr-20 Mon	7.59	7.59	7.56	7.56			28.6	28.6	0.5
1998-Apr-16 Thu	7.523	###	7.51	###			###	###	0.0
1998-Apr-15 Wed	7.56	###	7.56	###			78.3	78.3	0.0
1998-Apr-14 Tue	7.5	7.5	7.5	7.5			69.0	69.0	0.5
1998-Apr-09 Thu	7.4	7.4	7.4	7.4			###	###	0.5
1998-Apr-08 Wed	###	###	7.28	7.28			26.6	26.6	0.5
1998-Apr-07 Tue	###	###	###	###	290,650	0	###	###	0.0
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-02 Thu	###	7.4	###	7.4	4,327	###	###	###	0.5
1998-Apr-01 Wed	7.4	7.4	7.4	7.4			###	###	0.5
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	7.381	7.4	###	7.4	5,180	###	77.3	77.3	0.5
1998-Mar-27 Fri	###	###	7.5	7.5			19.8	19.8	0.5
1998-Mar-26 Thu	###	###	###	###			74.2	74.2	0.0
1998-Mar-24 Tue	7.5	7.5	7.5	7.5			69.5	69.5	0.5
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###	2,220	0	74.7	74.7	0.0
1998-Mar-19 Thu	###	###	###	###			73.1	73.1	0.0
1998-Mar-18 Wed	7.5	7.5	7.5	7.5			73.8	73.8	0.5
1998-Mar-12 Thu	###	###	###	###			78.9	78.9	0.0
1998-Mar-09 Mon	7	7	7	7			###	###	0.5
1998-Mar-06 Fri	###	7	###	7			###	###	0.5
1998-Mar-03 Tue	7	7	7	7			###	###	0.5
1998-Feb-25 Wed	###	###	###	###	15,254	0	72.1	72.1	0.0
1998-Feb-24 Tue	###	###	###	###			###	###	0.0
1998-Feb-23 Mon	###	###	###	###			###	###	0.0
1998-Feb-19 Thu	###	###	###	###	3,240	0	69.8	69.8	0.0
1998-Feb-17 Tue	6.85	###	6.85	###			88.8	88.8	0.0
1998-Feb-11 Wed	###	###	###	###			###	###	0.0
1998-Feb-10 Tue	###	###	###	###			78.9	78.9	0.0
1998-Feb-06 Fri	6.7	6.7	6.7	6.7	2,182	###	###	###	0.5
1998-Feb-05 Thu	6.71	6.71	6.7	6.7	3,182	###	###	###	0.5
1998-Feb-03 Tue	6.7	6.7	6.7	6.7			###	###	0.5
1998-Feb-02 Mon	6.7	6.7	6.7	6.7	3,250	21,775	###	###	0.5
1998-Jan-28 Wed	###	###	###	###			71.5	71.5	0.0
1998-Jan-27 Tue	6.85	6.85	###	###			12.5	12.5	0.0
1998-Jan-23 Fri	###	###	###	###			65.5	65.5	0.0
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	7	7	7	7	1,921	13,447	###	###	0.5
1998-Jan-20 Tue	7	7	7	7			73.5	73.5	0.5
1997-Dec-24 Wed	6.75	6.75	6.75	6.75			71.6	71.6	0.5
1997-Dec-23 Tue	6.75	6.75	6.75	6.75			###	###	0.5
1997-Dec-22 Mon	###	###	###	###			80.7	80.7	0.0
1997-Dec-18 Thu	###	###	###	###			71.2	71.2	0.0
1997-Dec-08 Mon	###	###	###	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###			###	###	0.0
1997-Nov-26 Wed	###	###	###	###			75.0	75.0	0.0
1997-Nov-24 Mon	7.4	7.4	7.4	7.4			76.1	76.1	0.5
1997-Nov-21 Fri	7.4	7.4	7.4	7.4			66.5	66.5	0.5
1997-Nov-19 Wed	7.5	7.5	7.5	7.5			###	###	0.5
1997-Nov-12 Wed	7.5	7.5	7.5	7.5			###	###	0.5
1997-Nov-10 Mon	7.5	7.51	7.5	7.51			###	###	###
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Oct-29 Wed	###	###	###	###			27.9	27.9	0.0
1997-Oct-28 Tue	6.2	6.2	6.2	6.2			###	###	0.4
1997-Oct-27 Mon	7	7	7	7			88.0	88.0	0.5
1997-Oct-23 Thu	###	###	###	###			###	###	0.0
1997-Oct-21 Tue	###	###	###	###			72.4	72.4	0.0
1997-Oct-20 Mon	7.2	7.2	7.2	7.2	1,450	10,440	74.3	74.3	0.5
1997-Oct-16 Thu	7.2	7.2	7.2	7.2			77.3	77.3	0.5
1997-Oct-15 Wed	###	7.2	###	7.2	450	1,620	86.9	86.9	0.5
1997-Oct-14 Tue	###	###	###	###	820	0	###	###	0.0
1997-Oct-09 Thu	###	###	###	###			79.0	79.0	0.0
1997-Oct-08 Wed	###	###	###	###			70.0	70.0	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-03 Fri	###	###	###	###			###	###	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	7.2	7.2	7.2	7.2			###	###	0.5
1997-Sep-25 Thu	###	7.2	###	7.2	11,250	###	70.1	70.1	0.5
1997-Sep-23 Tue	7	7	7	7			75.9	75.9	0.5
1997-Sep-12 Fri	6.85	6.85	6.85	6.85			77.9	77.9	###
1997-Sep-11 Thu	6.75	6.75	6.75	6.75			###	###	0.5
1997-Sep-10 Wed	6.7	6.75	6.7	6.75	4,050	###	###	###	0.5
1997-Sep-08 Mon	6.75	6.75	6.75	6.75			###	###	0.5
1997-Aug-22 Fri	6.5	6.5	6.5	6.5			76.0	76.0	0.5
1997-Aug-20 Wed	6.47	6.47	6.47	6.47			74.0	74.0	0.5
1997-Aug-13 Wed	6.5	6.5	6.5	6.5			###	###	0.5
1997-Aug-07 Thu	###	###	###	###			72.7	72.7	0.0
1997-Aug-05 Tue	6.7	6.7	6.7	6.7	2,850	###	###	###	0.5
1997-Jul-31 Thu	6.75	6.75	6.75	6.75			###	###	0.5
1997-Jul-30 Wed	###	###	###	###	720	0	###	###	0.0
1997-Jul-28 Mon	6.75	6.8	6.75	6.75	2,650	17,953	65.1	65.1	0.5
1997-Jul-23 Wed	6.55	6.55	6.55	6.55			###	###	0.5
1997-Jul-18 Fri	6.7	6.7	6.7	6.7			68.5	68.5	0.5
1997-Jul-11 Fri	###	###	###	###			66.9	66.9	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	###	###	###	###			72.4	72.4	0.0
1997-Jul-02 Wed	6.72	6.72	6.72	6.72			###	###	0.5
1997-Jul-01 Tue	6.75	6.75	6.75	6.75			###	###	0.5
1997-Jun-30 Mon	6.73	6.75	6.73	6.75			###	###	0.5
1997-Jun-26 Thu	6.55	6.55	6.55	6.55			###	###	0.5
1997-Jun-25 Wed	6.5	6.5	6.5	6.5			###	###	0.5
1997-Jun-24 Tue	###	###	###	###			68.6	68.6	0.0
1997-Jun-23 Mon	6.73	6.73	6.73	6.73			75.7	75.7	###
1997-Jun-19 Thu	6.73	6.73	6.73	6.73			71.8	71.8	###
1997-Jun-18 Wed	###	###	###	###	3,187	0	81.3	81.3	0.0
1997-Jun-16 Mon	6.45	6.45	6.45	6.45	2,975	19,188	69.4	69.4	###
1997-Jun-13 Fri	6.42	6.42	6.42	6.42			###	###	0.5
1997-Jun-11 Wed	6.53	###	6.53	###			86.9	86.9	0.0
1997-Jun-06 Fri	###	###	###	###	8,120	0	73.8	73.8	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###			###	###	0.0
1997-Jun-03 Tue	6.29	6.29	###	###	26,725	84,050	16.1	16.1	0.0
1997-Jun-02 Mon	###	###	###	###			25.1	25.1	0.0
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	6.26	6.26	6.26	6.26			###	###	0.4
1997-May-26 Mon	###	###	###	###			71.4	71.4	0.0
1997-May-23 Fri	###	###	###	###			69.6	69.6	0.0
1997-May-22 Thu	###	###	###	###	10,945	0	###	###	0.0
1997-May-20 Tue	6	###	6	###			###	###	0.0
1997-May-19 Mon	###	6	###	6	13,350	40,050	###	###	0.4
1997-May-14 Wed	###	6	###	6			85.5	85.5	0.4
1997-May-13 Tue	5.84	6	5.84	6			###	###	0.4
1997-May-09 Fri	###	6	6	###	4,550	###	###	###	0.0
1997-May-07 Wed	###	###	###	###			72.4	72.4	0.0
1997-May-06 Tue	5.7	5.73	###	5.73			72.5	72.5	###
1997-May-02 Fri	5.8	5.8	5.8	5.8			65.4	65.4	0.4
1997-May-01 Thu	5.8	5.8	5.8	5.8			###	###	0.4
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-29 Tue	5.83	5.83	5.76	5.76			20.3	20.3	###
1997-Apr-28 Mon	5.85	5.85	5.83	5.83			###	###	###
1997-Apr-24 Thu	5.87	5.87	5.87	5.87			69.3	69.3	###
1997-Apr-23 Wed	###	###	###	###	1,573	0	70.6	70.6	0.0
1997-Apr-16 Wed	5.85	5.85	5.85	5.85	1,977	###	73.8	73.8	0.4
1997-Apr-15 Tue	5.85	5.85	5.85	5.85	977	###	###	###	0.4
1997-Apr-14 Mon	5.75	5.75	5.75	5.75	85	488	###	###	###
1997-Apr-09 Wed	5.83	5.83	5.8	5.8	9,250	53,788	22.6	22.6	0.4
1997-Apr-08 Tue	5.83	5.83	5.83	5.83			###	###	###
1997-Apr-07 Mon	5.8	5.8	5.8	5.8			###	###	0.4
1997-Apr-04 Fri	5.8	5.8	5.75	5.75			###	###	###
1997-Mar-27 Thu	5.8	5.8	5.8	5.8	0				0.4
1997-Mar-26 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1997-Mar-25 Tue	5.8	5.8	5.8	5.8			73.0	73.0	0.4
1997-Mar-24 Mon	###	###	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	###	###	0				0.0
1997-Mar-20 Thu	###	###	5.59	###			69.4	69.4	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###	6,750	0	39.1	39.1	0.0
1997-Mar-17 Mon	5.55	###	5.55	###			###	###	0.0
1997-Mar-14 Fri	5.5	5.5	5.5	5.5	3,750	20,625	###	###	0.4
1997-Mar-13 Thu	5.75	5.75	5.75	5.75			69.5	69.5	###
1997-Mar-12 Wed	5.85	5.85	5.85	5.85			###	###	0.4
1997-Mar-11 Tue	###	###	###	###	250	0	###	###	0.0
1997-Mar-07 Fri	5.85	5.85	5.85	5.85			###	###	0.4
1997-Mar-06 Thu	5.8	5.84	5.8	5.84	150,770	877,481	72.4	72.4	0.4
1997-Mar-05 Wed	5.85	5.85	5.85	5.85	4,745	27,758	67.5	67.5	0.4
1997-Mar-04 Tue	5.8	5.85	5.8	5.85	5,320	30,988	79.4	79.4	0.4
1997-Mar-03 Mon	5.85	5.85	5.7	5.7			13.5	13.5	0.4
1997-Feb-28 Fri	5.88	5.88	5.85	5.85			28.6	28.6	0.4
1997-Feb-27 Thu	5.72	5.72	5.72	5.72			###	###	0.4
1997-Feb-25 Tue	###	###	6	6			###	###	0.4
1997-Feb-24 Mon	6	###	6	###	7,140	21,420	###	###	0.0
1997-Feb-21 Fri	###	###	6	6			###	###	0.4
1997-Feb-18 Tue	###	###	###	###	850	0	69.4	69.4	0.0
1997-Feb-14 Fri	###	###	###	###	35,655	0	30.6	30.6	0.0
1997-Feb-12 Wed	###	###	###	###	1,255	0	21.6	21.6	0.0
1997-Feb-04 Tue	6.5	6.5	6.5	6.5	150	975	###	###	0.5
1997-Jan-30 Thu	###	###	###	###	340	0	###	###	0.0
1997-Jan-29 Wed	###	###	###	###	3,084	0	77.1	77.1	0.0
1997-Jan-24 Fri	6.5	6.5	6.5	6.5			73.1	73.1	0.5
1997-Jan-23 Thu	6.89	6.89	6.89	6.89			###	###	0.5
1997-Jan-22 Wed	6.89	6.89	6.89	6.89			###	###	0.5
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	6.8	6.8	6.8	6.8	0				0.5
1997-Jan-16 Thu	6.8	6.85	6.8	6.8	43,185	###	###	###	0.5
1997-Jan-13 Mon	6.743	6.75	6.743	6.75			73.0	73.0	0.5
1997-Jan-09 Thu	###	6.75	###	6.75			86.1	86.1	0.5
1997-Jan-02 Thu	6.52	6.52	6.52	6.52			###	###	0.5
1996-Dec-24 Tue	6.59	6.59	6.59	6.59	924	6,089	67.6	67.6	###
1996-Dec-23 Mon	6.59	6.59	6.59	6.59	850	###	68.5	68.5	###
1996-Dec-20 Fri	###	###	###	###			19.1	19.1	0.0
1996-Dec-17 Tue	6.45	6.45	6.45	6.45			###	###	###
1996-Dec-12 Thu	6.5	6.75	6.5	6.75			###	###	0.5
1996-Dec-05 Thu	6.75	6.75	6.75	6.75	1,242	8,383	###	###	0.5
1996-Dec-02 Mon	6.75	6.8	6.75	6.8			###	###	0.5
1996-Nov-22 Fri	6.76	6.8	6.76	6.8			###	###	0.5
1996-Nov-21 Thu	6.76	6.76	6.76	6.76	524	3,542	###	###	0.5
1996-Nov-20 Wed	6.78	6.78	6.78	6.78	49,053	332,579	64.4	64.4	0.5
1996-Nov-19 Tue	6.78	6.78	6.78	6.78			73.6	73.6	0.5
1996-Nov-18 Mon	6.83	6.83	6.83	6.83	247	1,687	###	###	0.5
1996-Nov-15 Fri	6.8	6.8	6.8	6.8			###	###	0.5
1996-Nov-14 Thu	###	###	6.89	###	16,080	###	###	###	0.0
1996-Nov-13 Wed	6.8	6.8	6.8	6.8			70.5	70.5	0.5
1996-Nov-07 Thu	6.45	6.45	6.45	6.45	0				###
1996-Oct-29 Tue	6.45	6.45	6.4	6.45			###	###	###
1996-Oct-25 Fri	6.45	6.5	6.45	6.5			83.3	83.3	0.5
1996-Oct-24 Thu	###	###	###	###	0				0.0
1996-Oct-23 Wed	###	###	###	###	0				0.0
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	6.45	6.45	6.45	6.45	0				###
1996-Oct-17 Thu	6.5	6.5	6.45	6.45			24.8	24.8	###
1996-Oct-16 Wed	6.4	6.46	6.4	6.46			79.3	79.3	###
1996-Oct-15 Tue	###	###	###	###			31.6	31.6	0.0
1996-Oct-14 Mon	6.29	6.29	6.29	6.29			###	###	###
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	6.29	6.29	6.29	6.29			###	###	###
1996-Oct-09 Wed	###	###	6.29	6.29			33.0	33.0	###
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	6.25	###	6.2			82.9	82.9	0.4
1996-Oct-03 Thu	6	###	6	###			71.8	71.8	0.0
1996-Oct-02 Wed	6	6	6	6			65.8	65.8	0.4
1996-Oct-01 Tue	6	6	6	6	0				0.4
1996-Sep-30 Mon	###	###	6	6			11.5	11.5	0.4
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###	0				0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	###	###	0				0.0
1996-Sep-16 Mon	###	###	###	###	0				0.0
1996-Sep-13 Fri	###	###	###	###	0				0.0
1996-Sep-12 Thu	###	###	###	###	0				0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###	0				0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###	0				0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
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	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	###	###	###	###	0				0.0
1996-Aug-27 Tue	###	###	###	###	0				0.0
1996-Aug-26 Mon	###	###	###	###	0				0.0
1996-Aug-23 Fri	###	###	###	###			70.1	70.1	0.0
1996-Aug-22 Thu	5.85	5.85	5.85	5.85	0				0.4
1996-Aug-21 Wed	5.85	5.85	5.85	5.85	0				0.4
1996-Aug-20 Tue	5.85	5.85	5.85	5.85			###	###	0.4
1996-Aug-19 Mon	5.85	5.85	5.85	5.85			###	###	0.4
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	5.8	5.8	5.8	5.8			72.4	72.4	0.4
1996-Aug-14 Wed	5.7	5.7	5.7	5.7	0				0.4
1996-Aug-13 Tue	5.7	5.7	5.7	5.7			68.5	68.5	0.4
1996-Aug-12 Mon	###	###	###	###			3.4	3.4	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	6	6	6	6	0				0.4
1996-Aug-07 Wed	6	6	6	6			###	###	0.4
1996-Aug-06 Tue	6.25	6.25	6.25	6.25	0				###
1996-Aug-05 Mon	6.25	6.25	6.25	6.25	0				###
1996-Aug-02 Fri	6	6.25	6	6.25			92.3	92.3	###
1996-Aug-01 Thu	6	6	6	6			68.6	68.6	0.4
1996-Jul-31 Wed	5.8	###	5.8	###			###	###	0.0
1996-Jul-30 Tue	5.76	5.76	5.76	5.76	0				###
1996-Jul-29 Mon	5.75	5.76	5.75	5.76			###	###	###
1996-Jul-26 Fri	###	###	###	###			21.9	21.9	0.0
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	5.55	5.55	5.55	5.55	0				###
1996-Jul-23 Tue	5.55	5.55	5.55	5.55	0				###
1996-Jul-22 Mon	5.5	5.55	5.5	5.55			###	###	###
1996-Jul-19 Fri	###	###	###	###	0				0.0
1996-Jul-18 Thu	###	###	###	###	0				0.0
1996-Jul-17 Wed	###	###	###	###	0				0.0
1996-Jul-16 Tue	###	###	###	###			83.2	83.2	0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###	0				0.0
1996-Jul-11 Thu	5.42	5.42	###	###			24.0	24.0	0.0
1996-Jul-10 Wed	###	###	###	###	0				0.0
1996-Jul-09 Tue	###	###	###	###	0				0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###	0				0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-02 Tue	###	5.4	###	5.4			###	###	0.4
1996-Jul-01 Mon	###	###	###	###			70.7	70.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-25 02:00:42 thru 2026-02-25 02:00:45 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000