(TRG) TREASURY GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-Apr-17 05:42:53 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TRG) TREASURY GROUP LIMITED Daily Prices...

TOC Company Info for TRG Limits

Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code	TRG
Listing Name	TREASURY GROUP LIMITED
GICS Sector	Diversified Financials
ISIN Name	TREASURY GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TRG4

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG 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	0.48	1	###
MAX	16.75	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TRG Bottom

End of day Prices (full format),

76800 Days for (TRG) TREASURY GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.29
2015-Oct-22 Thu	###	7.73	###	7.71			72.4	72.4	###
2015-Oct-21 Wed	7.8	7.8	###	7.71			###	###	###
2015-Oct-20 Tue	7.76	7.88	7.7	7.85	28,347	220,823	###	###	###
2015-Oct-19 Mon	7.85	7.88	7.72	7.8			32.8	32.8	0.6
2015-Oct-16 Fri	7.8	7.87	###	7.77	53,820	211,781	###	###	0.6
2015-Oct-15 Thu	8	8	###	###	61,673	###	###	###	0.0
2015-Oct-14 Wed	7.8	8	7.8	7.85			###	###	###
2015-Oct-13 Tue	7.77	8	7.7	8			89.7	89.7	###
2015-Oct-12 Mon	7.8	###	7.71	7.76	43,940	169,388	###	###	0.6
2015-Oct-09 Fri	7.4	###	7.4	###	46,984	173,840	95.1	95.1	0.0
2015-Oct-08 Thu	7.45	7.5	###	7.4			###	###	0.5
2015-Oct-07 Wed	7.55	7.59	7.4	7.4	26,759	200,558	###	###	0.5
2015-Oct-06 Tue	7.49	7.54	7.41	7.49	36,389	###	76.8	76.8	###
2015-Oct-05 Mon	###	7.49	###	7.49	17,421	65,241	###	###	###
2015-Oct-02 Fri	###	7.5	###	7.28	94,583	354,686	87.9	87.9	0.5
2015-Oct-01 Thu	7	###	7	###	37,348	###	###	###	0.0
2015-Sep-30 Wed	###	###	###	###	172,071	0	###	###	0.0
2015-Sep-29 Tue	###	7.2	###	###			###	###	0.0
2015-Sep-28 Mon	###	7.49	###	###	52,440	196,387	###	###	0.0
2015-Sep-25 Fri	7.45	7.46	7.21	###			17.1	17.1	0.0
2015-Sep-24 Thu	7.55	7.58	###	7.47			19.2	19.2	###
2015-Sep-23 Wed	###	###	7.5	7.5	45,272	169,770	###	###	0.5
2015-Sep-22 Tue	###	7.76	###	7.7	115,189	###	76.2	76.2	0.6
2015-Sep-21 Mon	7.73	7.83	###	###			###	###	0.0
2015-Sep-18 Fri	7.82	7.83	7.57	###			14.2	14.2	0.0
2015-Sep-17 Thu	###	###	7.54	7.74			###	###	0.6
2015-Sep-16 Wed	7.52	###	7.52	7.85	50,820	191,083	###	###	###
2015-Sep-15 Tue	7.5	###	7.5	7.57	7,341	27,528	83.4	83.4	###
2015-Sep-14 Mon	###	7.79	###	7.7			###	###	0.6
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	7.2	###	###	7.22	65,757	0	75.8	75.8	0.5
2015-Sep-09 Wed	###	7.27	###	7.22			###	###	0.5
2015-Sep-08 Tue	6.76	###	6.73	###			94.8	94.8	0.0
2015-Sep-07 Mon	###	###	6.73	6.74	40,277	###	###	###	###
2015-Sep-04 Fri	###	###	6.73	6.85			###	###	###
2015-Sep-03 Thu	###	###	6.75	6.8	21,324	###	21.1	21.1	0.5
2015-Sep-02 Wed	6.86	###	###	###	282,956	0	###	###	0.0
2015-Sep-01 Tue	###	###	6.85	6.87			13.9	13.9	###
2015-Aug-31 Mon	###	###	7.4	7.44	73,740	###	18.7	18.7	###
2015-Aug-28 Fri	7.75	7.75	7.4	7.4			###	###	0.5
2015-Aug-27 Thu	###	7.85	###	7.73			###	###	0.6
2015-Aug-26 Wed	###	###	###	###			###	###	0.0
2015-Aug-25 Tue	7.5	7.5	###	###			###	###	0.0
2015-Aug-24 Mon	7.5	###	7.28	7.5			###	###	0.5
2015-Aug-21 Fri	###	###	7.4	7.56	55,086	###	###	###	0.5
2015-Aug-20 Thu	###	7.74	###	7.7	87,442	###	77.7	77.7	0.6
2015-Aug-19 Wed	###	7.7	7.56	###			76.3	76.3	0.0
2015-Aug-18 Tue	###	7.7	###	###	98,182	###	92.6	92.6	0.0
2015-Aug-17 Mon	7.48	7.5	###	7.22	56,149	210,558	###	###	0.5
2015-Aug-14 Fri	###	7.75	###	7.43	89,326	###	9.8	9.8	###
2015-Aug-13 Thu	###	7.83	###	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	7.74			###	###	0.6
2015-Aug-11 Tue	###	###	###	7.84	91,140	0	###	###	0.6
2015-Aug-10 Mon	###	7.8	###	###	93,754	365,640	###	###	0.0
2015-Aug-07 Fri	7.71	7.75	###	###	143,654	556,659	31.2	31.2	0.0
2015-Aug-06 Thu	7.71	###	###	7.7	182,149	0	###	###	0.6
2015-Aug-05 Wed	###	7.79	###	7.7	161,948	630,787	82.9	82.9	0.6
2015-Aug-04 Tue	7.85	7.85	7.55	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			###	###	0.0
2015-Jul-31 Fri	###	8.21	###	###			85.0	85.0	0.0
2015-Jul-30 Thu	8.74	8.74	###	###	439,050	1,918,648	2.1	2.1	0.0
2015-Jul-29 Wed	###	10.26	8.85	8.85	218,578	###	###	###	0.6
2015-Jul-28 Tue	9.5	###	9.22	9.41	77,281	###	25.1	25.1	0.7
2015-Jul-27 Mon	###	###	###	9.52	74,086	0	###	###	###
2015-Jul-24 Fri	9.76	9.82	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	9.71	9.82	71,179	345,574	24.7	24.7	###
2015-Jul-22 Wed	9.8	###	9.74	###			87.1	87.1	0.0
2015-Jul-21 Tue	###	###	9.7	9.8	44,689	216,741	17.2	17.2	0.7
2015-Jul-20 Mon	9.7	###	9.7	###	66,045	###	86.5	86.5	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	9.42	###	9.42	9.88	78,421	###	94.9	94.9	0.7
2015-Jul-15 Wed	###	9.59	9.22	9.42	37,950	###	###	###	0.7
2015-Jul-14 Tue	###	###	9.22	9.22			6.1	6.1	0.7
2015-Jul-13 Mon	###	9.5	###	9.4			94.6	94.6	###
2015-Jul-10 Fri	8.72	###	8.7	###			###	###	0.0
2015-Jul-09 Thu	9	###	###	8.74			12.9	12.9	0.6
2015-Jul-08 Wed	###	###	###	###			###	###	0.0
2015-Jul-07 Tue	9.4	9.46	###	###			23.2	23.2	0.0
2015-Jul-06 Mon	###	9.5	9.28	9.42			###	###	0.7
2015-Jul-03 Fri	9.44	9.44	9.2	###	58,354	543,859	###	###	0.0
2015-Jul-02 Thu	9.75	9.77	9.41	9.46			10.2	10.2	0.7
2015-Jul-01 Wed	9.42	###	9.42	###	70,479	331,956	###	###	0.0
2015-Jun-30 Tue	###	###	###	9.5			###	###	0.7
2015-Jun-29 Mon	9.75	9.85	###	###			###	###	0.0
2015-Jun-26 Fri	###	9.87	###	9.86			###	###	0.7
2015-Jun-25 Thu	###	10.4	9.72	9.72	56,754	570,945	###	###	0.7
2015-Jun-24 Wed	###	10.42	###	###	40,929	213,240	12.4	12.4	0.0
2015-Jun-23 Tue	###	10.59	###	10.41			91.3	91.3	###
2015-Jun-22 Mon	###	###	9.74	###	48,824	237,772	80.9	80.9	0.0
2015-Jun-19 Fri	10.4	10.46	###	###			8.9	8.9	0.0
2015-Jun-18 Thu	10.46	10.46	10.28	10.46			79.6	79.6	0.7
2015-Jun-17 Wed	10.85	10.85	###	10.4			9.3	9.3	0.7
2015-Jun-16 Tue	###	###	###	###	20,872	0	###	###	0.0
2015-Jun-15 Mon	11.2	###	###	###	13,576	0	20.7	20.7	0.0
2015-Jun-12 Fri	11.5	11.5	###	11.29			###	###	###
2015-Jun-11 Thu	###	11.4	###	11.4			97.6	97.6	0.8
2015-Jun-10 Wed	10.49	###	###	10.22			###	###	0.7
2015-Jun-09 Tue	10.7	10.8	10.5	10.8	109,685	1,168,145	83.0	83.0	###
2015-Jun-05 Fri	###	10.8	###	10.7	60,087	###	###	###	0.8
2015-Jun-04 Thu	10.76	10.77	###	10.7	133,044	716,441	###	###	0.8
2015-Jun-03 Wed	###	###	###	10.76	52,976	0	13.5	13.5	0.8
2015-Jun-02 Tue	11.28	###	###	###	35,326	0	###	###	0.0
2015-Jun-01 Mon	11.51	11.52	11.22	11.29	42,829	###	###	###	###
2015-May-29 Fri	###	11.7	11.42	11.5	18,344	212,056	22.2	22.2	###
2015-May-28 Thu	11.5	11.56	11.41	11.52			###	###	0.8
2015-May-27 Wed	###	###	###	11.41	65,177	0	14.7	14.7	###
2015-May-26 Tue	11.56	11.75	11.56	11.75	35,681	###	84.4	84.4	###
2015-May-25 Mon	###	###	11.5	11.5	23,057	132,577	###	###	###
2015-May-22 Fri	11.51	###	11.5	###	29,877	###	79.3	79.3	0.0
2015-May-21 Thu	11.58	###	11.48	11.55			###	###	0.8
2015-May-20 Wed	###	###	###	11.53			21.9	21.9	###
2015-May-19 Tue	11.72	###	###	###	6,146	0	35.0	35.0	0.0
2015-May-18 Mon	###	###	###	###	55,688	0	14.8	14.8	0.0
2015-May-15 Fri	###	###	###	###			###	###	0.0
2015-May-14 Thu	11.83	###	###	###			###	###	0.0
2015-May-13 Wed	###	###	11.81	11.87			22.2	22.2	0.8
2015-May-12 Tue	###	###	###	###	21,521	0	###	###	0.0
2015-May-11 Mon	###	###	###	###	29,440	0	###	###	0.0
2015-May-08 Fri	###	###	###	###	42,450	0	###	###	0.0
2015-May-07 Thu	###	12.28	11.77	###			33.0	33.0	0.0
2015-May-06 Wed	###	###	###	###	29,548	0	###	###	0.0
2015-May-05 Tue	###	###	###	###	63,824	0	###	###	0.0
2015-May-04 Mon	###	###	###	###	49,822	0	69.9	69.9	0.0
2015-May-01 Fri	###	###	###	###			63.5	63.5	0.0
2015-Apr-30 Thu	12.25	12.28	###	###			17.7	17.7	0.0
2015-Apr-29 Wed	###	12.43	###	###			86.7	86.7	0.0
2015-Apr-28 Tue	###	12.43	###	###			84.7	84.7	0.0
2015-Apr-27 Mon	###	12.45	###	###			###	###	0.0
2015-Apr-24 Fri	12.45	12.5	###	12.5	92,223	###	67.8	67.8	0.9
2015-Apr-23 Thu	###	###	###	###	216,378	0	###	###	0.0
2015-Apr-22 Wed	13.5	13.5	###	12.74			###	###	###
2015-Apr-21 Tue	13.7	13.89	13.7	13.8			79.8	79.8	1.0
2015-Apr-20 Mon	13.7	13.82	###	13.77			79.4	79.4	###
2015-Apr-17 Fri	###	###	13.74	13.83			###	###	1.0
2015-Apr-16 Thu	###	###	###	###			86.3	86.3	0.0
2015-Apr-15 Wed	###	13.7	13.56	13.7			78.6	78.6	1.0
2015-Apr-14 Tue	###	###	###	###			###	###	0.0
2015-Apr-13 Mon	###	###	###	13.55			###	###	1.0
2015-Apr-10 Fri	###	13.59	###	13.59			87.6	87.6	###
2015-Apr-09 Thu	###	13.4	###	###			81.4	81.4	0.0
2015-Apr-08 Wed	###	13.21	###	###	41,274	###	###	###	0.0
2015-Apr-07 Tue	###	13.2	###	###			86.6	86.6	0.0
2015-Apr-02 Thu	###	###	###	###	10,045	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	25,051	0	###	###	0.0
2015-Mar-31 Tue	###	13.2	12.85	###			75.2	75.2	0.0
2015-Mar-30 Mon	###	###	12.77	###			###	###	0.0
2015-Mar-27 Fri	###	###	12.87	###			###	###	0.0
2015-Mar-26 Thu	13.2	13.2	12.8	###			15.3	15.3	0.0
2015-Mar-25 Wed	13.46	13.48	###	###			27.7	27.7	0.0
2015-Mar-24 Tue	###	###	13.46	13.5	34,976	235,388	###	###	1.0
2015-Mar-23 Mon	13.83	13.83	13.53	###	15,823	216,458	###	###	0.0
2015-Mar-20 Fri	13.2	13.83	###	13.83	84,721	585,845	94.6	94.6	1.0
2015-Mar-19 Thu	###	13.49	###	13.45	55,782	376,249	###	###	###
2015-Mar-18 Wed	###	###	###	###	75,987	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	###	###	###	###	19,079	0	###	###	0.0
2015-Mar-13 Fri	###	###	###	###	42,876	0	18.1	18.1	0.0
2015-Mar-12 Thu	12.71	###	12.71	###	80,742	###	###	###	0.0
2015-Mar-11 Wed	12.7	12.73	###	12.7	59,573	379,182	###	###	0.9
2015-Mar-10 Tue	12.7	12.73	12.56	12.7			75.4	75.4	0.9
2015-Mar-09 Mon	###	12.74	###	12.7	59,627	379,823	81.0	81.0	0.9
2015-Mar-06 Fri	###	###	12.5	###			###	###	0.0
2015-Mar-05 Thu	12.75	12.76	12.56	###			###	###	0.0
2015-Mar-04 Wed	###	13.2	12.71	12.75			###	###	###
2015-Mar-03 Tue	13.2	###	12.89	###			###	###	0.0
2015-Mar-02 Mon	###	13.78	13.45	###			###	###	0.0
2015-Feb-27 Fri	13.5	13.57	13.29	13.5			64.3	64.3	1.0
2015-Feb-26 Thu	###	13.49	###	13.49			###	###	###
2015-Feb-25 Wed	###	###	###	13.2	43,372	0	81.7	81.7	0.9
2015-Feb-24 Tue	12.75	###	12.75	###			###	###	0.0
2015-Feb-23 Mon	12.5	12.89	12.48	12.75			85.9	85.9	###
2015-Feb-20 Fri	12.76	12.86	###	12.45	65,156	418,953	16.3	16.3	###
2015-Feb-19 Thu	12.88	###	12.76	12.82			###	###	0.9
2015-Feb-18 Wed	###	###	12.85	###	18,325	###	###	###	0.0
2015-Feb-17 Tue	###	13.2	12.82	12.82			###	###	0.9
2015-Feb-16 Mon	###	###	###	###			17.5	17.5	0.0
2015-Feb-13 Fri	###	###	12.7	###			###	###	0.0
2015-Feb-12 Thu	13.5	###	###	###			13.4	13.4	0.0
2015-Feb-11 Wed	###	13.49	###	13.49			###	###	###
2015-Feb-10 Tue	12.73	###	12.73	###			###	###	0.0
2015-Feb-09 Mon	12.72	12.8	###	12.74			73.4	73.4	###
2015-Feb-06 Fri	12.72	12.79	###	12.74	32,089	###	71.3	71.3	###
2015-Feb-05 Thu	###	12.77	12.54	12.7	41,626	526,777	71.0	71.0	0.9
2015-Feb-04 Wed	###	12.7	###	12.7			86.9	86.9	0.9
2015-Feb-03 Tue	12.2	###	###	12.26			66.6	66.6	0.9
2015-Feb-02 Mon	###	12.24	###	###	55,474	###	###	###	0.0
2015-Jan-30 Fri	###	12.23	###	###			###	###	0.0
2015-Jan-29 Thu	###	###	###	###	52,847	0	###	###	0.0
2015-Jan-28 Wed	12.21	12.23	###	###	36,977	###	###	###	0.0
2015-Jan-27 Tue	###	###	###	12.2			72.6	72.6	###
2015-Jan-23 Fri	12.4	###	12.21	###	79,745	486,843	###	###	0.0
2015-Jan-22 Thu	###	12.46	###	###	42,328	###	###	###	0.0
2015-Jan-21 Wed	11.87	###	11.87	###	28,550	169,444	68.4	68.4	0.0
2015-Jan-20 Tue	###	12.2	###	12.2			86.3	86.3	###
2015-Jan-19 Mon	###	###	11.88	###	27,487	163,272	###	###	0.0
2015-Jan-16 Fri	###	###	11.79	###	33,978	###	30.1	30.1	0.0
2015-Jan-15 Thu	###	###	11.59	###	40,255	233,277	###	###	0.0
2015-Jan-14 Wed	###	11.7	11.57	###			###	###	0.0
2015-Jan-13 Tue	11.72	11.73	11.51	###			22.3	22.3	0.0
2015-Jan-12 Mon	11.83	###	11.75	11.75	38,784	227,856	###	###	###
2015-Jan-09 Fri	###	###	###	###	47,050	0	###	###	0.0
2015-Jan-08 Thu	###	###	###	###			73.0	73.0	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	###	###	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	###	###			81.3	81.3	0.0
2014-Dec-31 Wed	12.29	12.29	###	###	4,451	27,351	11.7	11.7	0.0
2014-Dec-30 Tue	12.46	12.54	###	12.29			###	###	0.9
2014-Dec-29 Mon	12.2	###	12.2	12.46	15,957	###	81.1	81.1	0.9
2014-Dec-24 Wed	###	###	###	###			84.5	84.5	0.0
2014-Dec-23 Tue	###	###	###	12.29			###	###	0.9
2014-Dec-22 Mon	###	###	12.81	###	67,587	###	###	###	0.0
2014-Dec-19 Fri	###	12.7	###	12.7	108,284	###	###	###	0.9
2014-Dec-18 Thu	###	###	###	###	342,256	0	###	###	0.0
2014-Dec-17 Wed	11.49	11.88	11.49	11.8	59,540	695,724	###	###	0.8
2014-Dec-16 Tue	###	11.5	11.25	11.25	35,353	402,140	19.7	19.7	###
2014-Dec-15 Mon	###	###	###	###			88.3	88.3	0.0
2014-Dec-12 Fri	11.45	11.45	10.85	11.25	215,184	###	###	###	###
2014-Dec-11 Thu	11.57	11.57	11.57	11.57	0				###
2014-Dec-10 Wed	###	###	11.5	11.57			28.0	28.0	###
2014-Dec-09 Tue	11.48	###	11.48	11.53			###	###	###
2014-Dec-08 Mon	11.45	11.79	11.45	###			###	###	0.0
2014-Dec-05 Fri	###	11.44	###	11.4	67,059	383,577	86.7	86.7	0.8
2014-Dec-04 Thu	###	###	###	###			###	###	0.0
2014-Dec-03 Wed	10.85	###	10.83	###	16,148	87,441	78.9	78.9	0.0
2014-Dec-02 Tue	###	###	10.82	10.82	26,281	142,180	21.5	21.5	0.8
2014-Dec-01 Mon	###	###	###	###	15,728	0	###	###	0.0
2014-Nov-28 Fri	###	###	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	###			77.0	77.0	0.0
2014-Nov-26 Wed	###	###	###	###	11,773	0	75.6	75.6	0.0
2014-Nov-25 Tue	11.025	11.025	10.8	10.82			18.4	18.4	0.8
2014-Nov-24 Mon	###	###	###	###	52,278	0	###	###	0.0
2014-Nov-21 Fri	###	###	10.75	10.75			###	###	0.8
2014-Nov-20 Thu	###	###	10.89	###	34,974	###	###	###	0.0
2014-Nov-19 Wed	10.86	###	10.86	###			###	###	0.0
2014-Nov-18 Tue	10.83	###	10.8	10.86	38,949	210,324	###	###	0.8
2014-Nov-17 Mon	10.7	10.85	###	10.79			84.7	84.7	###
2014-Nov-14 Fri	10.45	###	10.44	###			###	###	0.0
2014-Nov-13 Thu	###	10.44	10.29	###			###	###	0.0
2014-Nov-12 Wed	###	###	10.27	10.28			###	###	0.7
2014-Nov-11 Tue	###	###	10.27	###			###	###	0.0
2014-Nov-10 Mon	10.4	10.47	10.26	###	32,848	###	20.7	20.7	0.0
2014-Nov-07 Fri	10.2	10.54	10.2	10.4			85.9	85.9	0.7
2014-Nov-06 Thu	###	10.4	10.2	###			34.0	34.0	0.0
2014-Nov-05 Wed	###	10.45	###	###	27,882	145,683	74.6	74.6	0.0
2014-Nov-04 Tue	10.45	10.45	###	10.42			26.9	26.9	0.7
2014-Nov-03 Mon	10.5	###	10.4	10.45	95,347	###	###	###	###
2014-Oct-31 Fri	###	10.45	###	10.4	95,328	498,088	###	###	0.7
2014-Oct-30 Thu	###	###	###	###			81.5	81.5	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###	28,143	0	75.8	75.8	0.0
2014-Oct-27 Mon	###	###	9.73	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	###	###			77.9	77.9	0.0
2014-Oct-22 Wed	9.83	###	9.83	9.86	33,887	166,554	###	###	0.7
2014-Oct-21 Tue	###	###	9.79	9.83			22.6	22.6	0.7
2014-Oct-20 Mon	###	###	9.76	###	35,487	173,176	75.6	75.6	0.0
2014-Oct-17 Fri	9.89	###	9.75	###			73.7	73.7	0.0
2014-Oct-16 Thu	###	###	9.88	9.89	6,480	###	26.8	26.8	###
2014-Oct-15 Wed	###	###	9.89	###			###	###	0.0
2014-Oct-14 Tue	###	###	###	###	20,143	0	65.5	65.5	0.0
2014-Oct-13 Mon	9.89	###	9.83	###	37,056	###	84.1	84.1	0.0
2014-Oct-10 Fri	###	###	9.82	###			###	###	0.0
2014-Oct-09 Thu	###	10.2	###	###	10,777	###	86.0	86.0	0.0
2014-Oct-08 Wed	###	###	9.89	###	15,459	76,444	69.6	69.6	0.0
2014-Oct-07 Tue	###	###	###	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	###	10,521	0	18.5	18.5	0.0
2014-Oct-03 Fri	###	###	###	###	1,743	0	###	###	0.0
2014-Oct-02 Thu	###	10.2	###	###	29,944	###	29.2	29.2	0.0
2014-Oct-01 Wed	###	###	9.83	###	1,549,249	7,614,558	###	###	0.0
2014-Sep-30 Tue	###	###	9.7	###	74,157	###	###	###	0.0
2014-Sep-29 Mon	###	10.2	###	###	20,372	###	26.4	26.4	0.0
2014-Sep-26 Fri	10.25	10.25	###	###			###	###	0.0
2014-Sep-25 Thu	###	10.59	10.27	10.27			26.5	26.5	###
2014-Sep-24 Wed	10.44	10.44	10.27	10.27			20.1	20.1	###
2014-Sep-23 Tue	10.56	10.56	###	###			###	###	0.0
2014-Sep-22 Mon	###	###	###	10.76			87.8	87.8	0.8
2014-Sep-19 Fri	10.77	###	###	###	36,670	0	6.7	6.7	0.0
2014-Sep-18 Thu	###	10.8	10.24	10.78	23,770	###	95.0	95.0	0.8
2014-Sep-17 Wed	10.42	###	###	10.41	20,851	0	42.2	42.2	###
2014-Sep-16 Tue	###	10.78	10.41	10.41	43,852	###	14.8	14.8	###
2014-Sep-15 Mon	10.7	10.88	10.58	10.88	22,279	239,053	###	###	0.8
2014-Sep-12 Fri	10.85	10.85	10.57	###			###	###	0.0
2014-Sep-11 Thu	10.8	###	10.55	10.75	26,488	139,724	###	###	0.8
2014-Sep-10 Wed	10.57	10.8	10.55	10.8	19,182	###	###	###	###
2014-Sep-09 Tue	10.45	###	10.45	###			###	###	0.0
2014-Sep-08 Mon	###	###	10.45	10.45	16,352	###	16.9	16.9	###
2014-Sep-05 Fri	10.75	10.75	10.51	10.59	26,481	###	21.4	21.4	###
2014-Sep-04 Thu	10.77	10.8	###	10.7			###	###	0.8
2014-Sep-03 Wed	###	###	###	###	25,478	0	9.7	9.7	0.0
2014-Sep-02 Tue	###	###	###	###	7,673	0	###	###	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	###			###	###	0.0
2014-Aug-28 Thu	###	###	###	###			72.2	72.2	0.0
2014-Aug-27 Wed	###	###	###	###	18,127	0	###	###	0.0
2014-Aug-26 Tue	###	11.2	10.81	###	24,072	###	###	###	0.0
2014-Aug-25 Mon	11.27	11.47	11.27	11.47			84.6	84.6	###
2014-Aug-22 Fri	11.2	11.28	###	11.26			###	###	0.8
2014-Aug-21 Thu	###	###	###	11.21	29,378	0	###	###	###
2014-Aug-20 Wed	###	###	11.26	###	24,788	139,556	71.1	71.1	0.0
2014-Aug-19 Tue	###	###	11.28	###			27.7	27.7	0.0
2014-Aug-18 Mon	11.25	###	11.25	###	52,726	296,583	75.4	75.4	0.0
2014-Aug-15 Fri	11.25	###	11.23	11.25			67.8	67.8	###
2014-Aug-14 Thu	11.28	###	11.22	11.27			###	###	###
2014-Aug-13 Wed	###	###	###	###			83.1	83.1	0.0
2014-Aug-12 Tue	###	###	###	###			60.6	60.6	0.0
2014-Aug-11 Mon	10.8	###	10.8	###			###	###	0.0
2014-Aug-08 Fri	10.74	###	###	10.8	50,658	0	83.5	83.5	###
2014-Aug-07 Thu	10.53	10.77	10.53	10.75	60,881	648,382	85.9	85.9	0.8
2014-Aug-06 Wed	10.5	10.56	10.46	10.53			76.9	76.9	0.8
2014-Aug-05 Tue	10.25	###	10.25	10.43			89.6	89.6	0.7
2014-Aug-04 Mon	###	###	###	###	5,044	0	76.7	76.7	0.0
2014-Aug-01 Fri	9.7	9.7	###	###	12,745	###	###	###	0.0
2014-Jul-31 Thu	9.76	9.84	9.75	9.83	17,089	167,386	###	###	0.7
2014-Jul-30 Wed	9.78	9.8	###	9.8	18,629	91,282	###	###	0.7
2014-Jul-29 Tue	9.82	###	9.78	9.78			###	###	0.7
2014-Jul-28 Mon	9.84	9.85	9.78	9.85	6,446	###	###	###	###
2014-Jul-25 Fri	9.85	9.85	9.8	9.85			70.6	70.6	###
2014-Jul-24 Thu	9.85	9.85	9.77	9.85	6,184	###	###	###	###
2014-Jul-23 Wed	9.85	###	###	9.85			###	###	###
2014-Jul-22 Tue	9.55	9.85	9.55	9.85			90.3	90.3	###
2014-Jul-21 Mon	###	9.8	9.5	###	28,374	###	###	###	0.0
2014-Jul-18 Fri	9.56	9.8	9.5	9.8			87.3	87.3	0.7
2014-Jul-17 Thu	###	9.7	###	###	4,945	23,983	71.6	71.6	0.0
2014-Jul-16 Wed	9.76	9.79	###	9.7			###	###	0.7
2014-Jul-15 Tue	9.71	###	9.7	9.76	10,888	###	###	###	0.7
2014-Jul-14 Mon	9.76	9.86	###	9.71			###	###	###
2014-Jul-11 Fri	###	###	9.83	9.88			###	###	0.7
2014-Jul-10 Thu	9.85	###	9.79	###	15,476	75,755	###	###	0.0
2014-Jul-09 Wed	###	###	9.83	###	14,084	69,222	79.4	79.4	0.0
2014-Jul-08 Tue	9.85	###	9.81	###	21,777	###	78.1	78.1	0.0
2014-Jul-07 Mon	9.8	###	9.8	###	26,348	###	83.4	83.4	0.0
2014-Jul-04 Fri	9.71	9.81	###	9.81			76.5	76.5	###
2014-Jul-03 Thu	9.79	###	9.76	9.78			23.0	23.0	0.7
2014-Jul-02 Wed	###	9.81	###	9.79			85.9	85.9	###
2014-Jul-01 Tue	9.55	9.86	###	9.86			###	###	0.7
2014-Jun-30 Mon	9.7	9.73	9.51	9.57			###	###	###
2014-Jun-27 Fri	9.75	9.75	9.5	9.5			14.7	14.7	0.7
2014-Jun-26 Thu	###	###	###	###			9.5	9.5	0.0
2014-Jun-25 Wed	9.7	9.72	9.5	9.72	29,127	###	###	###	0.7
2014-Jun-24 Tue	###	###	9.53	9.75	11,670	###	85.0	85.0	###
2014-Jun-23 Mon	9.79	10.2	9.5	9.75	29,687	###	29.8	29.8	###
2014-Jun-20 Fri	9.41	###	###	###			93.8	93.8	0.0
2014-Jun-19 Thu	###	9.41	###	9.41			###	###	0.7
2014-Jun-18 Wed	9.4	9.43	###	###			24.7	24.7	0.0
2014-Jun-17 Tue	9.46	9.56	9.41	9.41			26.4	26.4	0.7
2014-Jun-16 Mon	9.5	9.56	9.45	9.55	26,388	###	###	###	0.7
2014-Jun-13 Fri	9.8	9.8	9.41	9.48	33,686	323,554	###	###	0.7
2014-Jun-12 Thu	9.8	###	9.8	###			82.8	82.8	0.0
2014-Jun-11 Wed	###	###	9.8	###			###	###	0.0
2014-Jun-10 Tue	9.87	###	9.87	###			###	###	0.0
2014-Jun-06 Fri	###	###	9.86	###			71.8	71.8	0.0
2014-Jun-05 Thu	###	###	9.86	9.86	10,028	###	20.9	20.9	0.7
2014-Jun-04 Wed	###	###	###	###	16,146	0	83.1	83.1	0.0
2014-Jun-03 Tue	###	10.2	###	###			###	###	0.0
2014-Jun-02 Mon	###	###	###	###	20,927	0	###	###	0.0
2014-May-30 Fri	###	###	###	###	21,759	0	###	###	0.0
2014-May-29 Thu	###	###	###	###	69,584	0	###	###	0.0
2014-May-28 Wed	###	###	9.85	###	14,373	70,787	78.2	78.2	0.0
2014-May-27 Tue	9.8	###	9.8	###			###	###	0.0
2014-May-26 Mon	9.87	###	9.81	###	18,959	###	###	###	0.0
2014-May-23 Fri	9.85	###	9.84	9.84	11,346	55,822	29.7	29.7	0.7
2014-May-22 Thu	9.84	###	9.84	###			###	###	0.0
2014-May-21 Wed	###	###	9.84	###			###	###	0.0
2014-May-20 Tue	###	###	###	###	7,488	0	###	###	0.0
2014-May-19 Mon	10.24	10.25	###	10.2	12,688	65,026	38.9	38.9	0.7
2014-May-16 Fri	10.23	10.23	###	10.23			###	###	###
2014-May-15 Thu	10.24	10.24	###	10.23			28.5	28.5	###
2014-May-14 Wed	10.25	10.25	###	###	10,654	###	###	###	0.0
2014-May-13 Tue	###	10.26	9.87	10.24	12,277	###	###	###	###
2014-May-12 Mon	###	###	###	###	22,446	0	81.8	81.8	0.0
2014-May-09 Fri	###	###	9.7	###			28.4	28.4	0.0
2014-May-08 Thu	9.71	9.89	9.71	9.8	20,254	198,489	81.1	81.1	0.7
2014-May-07 Wed	###	9.74	###	9.71	6,452	31,421	78.3	78.3	###
2014-May-06 Tue	###	9.75	###	9.75			###	###	###
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	4,953	0	78.0	78.0	0.0
2014-May-01 Thu	9.79	9.79	###	###	4,676	22,889	31.2	31.2	0.0
2014-Apr-30 Wed	###	9.79	###	9.79			###	###	###
2014-Apr-29 Tue	9.75	9.77	###	###	14,748	72,043	###	###	0.0
2014-Apr-28 Mon	9.78	9.78	9.7	9.77	24,829	###	###	###	0.7
2014-Apr-24 Thu	9.77	9.81	9.71	9.8			70.7	70.7	0.7
2014-Apr-23 Wed	9.77	9.82	9.71	9.77			69.1	69.1	0.7
2014-Apr-22 Tue	###	9.82	###	9.77			###	###	0.7
2014-Apr-17 Thu	9.72	###	###	###	43,578	0	###	###	0.0
2014-Apr-16 Wed	###	9.8	###	9.58			93.9	93.9	0.7
2014-Apr-15 Tue	###	9.45	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	9.25	9.25			###	###	###
2014-Apr-11 Fri	###	###	9.76	9.8	14,474	###	###	###	0.7
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	9.88	###	9.75	9.78			20.2	20.2	0.7
2014-Apr-08 Tue	10.29	###	###	###			###	###	0.0
2014-Apr-07 Mon	###	###	10.26	###			74.7	74.7	0.0
2014-Apr-04 Fri	10.28	###	10.27	###	55,479	284,884	72.2	72.2	0.0
2014-Apr-03 Thu	###	###	10.2	10.28			33.0	33.0	0.7
2014-Apr-02 Wed	10.2	###	###	10.2			###	###	0.7
2014-Apr-01 Tue	###	###	###	###	5,871	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###			###	###	0.0
2014-Mar-28 Fri	###	###	###	###			###	###	0.0
2014-Mar-27 Thu	10.21	10.22	###	###	10,874	###	19.0	19.0	0.0
2014-Mar-26 Wed	###	###	10.23	10.27			32.4	32.4	###
2014-Mar-25 Tue	###	###	10.26	###			72.5	72.5	0.0
2014-Mar-24 Mon	###	10.47	10.25	###			72.6	72.6	0.0
2014-Mar-21 Fri	###	###	###	###			83.7	83.7	0.0
2014-Mar-20 Thu	###	10.2	###	###			###	###	0.0
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	9.88	###	9.88	###			###	###	0.0
2014-Mar-17 Mon	9.75	9.89	9.72	9.88			85.0	85.0	0.7
2014-Mar-14 Fri	9.75	9.79	9.72	9.75	15,542	###	###	###	###
2014-Mar-13 Thu	###	9.8	###	9.75			71.9	71.9	###
2014-Mar-12 Wed	9.57	9.75	9.57	###			###	###	0.0
2014-Mar-11 Tue	9.79	9.79	###	9.79			75.5	75.5	###
2014-Mar-10 Mon	9.73	9.73	###	###			###	###	0.0
2014-Mar-07 Fri	9.73	9.78	###	9.75	152,076	743,651	###	###	###
2014-Mar-06 Thu	9.73	9.73	9.7	9.73	20,627	###	###	###	###
2014-Mar-05 Wed	9.72	9.72	9.59	9.7			###	###	0.7
2014-Mar-04 Tue	###	9.73	9.58	###	88,855	###	75.4	75.4	0.0
2014-Mar-03 Mon	9.25	9.84	9.23	###	70,526	###	###	###	0.0
2014-Feb-28 Fri	9.25	9.25	9	###	8,674	79,150	###	###	0.0
2014-Feb-27 Thu	9.2	9.4	9.2	###	57,640	536,052	86.9	86.9	0.0
2014-Feb-26 Wed	###	9.24	###	###			80.4	80.4	0.0
2014-Feb-25 Tue	8.8	9.22	8.8	9.22			###	###	0.7
2014-Feb-24 Mon	8.8	8.8	###	###	39,283	172,845	18.5	18.5	0.0
2014-Feb-21 Fri	8.75	###	###	###	45,652	0	84.1	84.1	0.0
2014-Feb-20 Thu	###	8.7	###	###	37,446	###	72.2	72.2	0.0
2014-Feb-19 Wed	###	8.7	###	###	37,042	###	###	###	0.0
2014-Feb-18 Tue	###	###	8.55	###	14,522	62,081	78.3	78.3	0.0
2014-Feb-17 Mon	###	###	8.53	8.53	32,145	###	21.7	21.7	###
2014-Feb-14 Fri	###	###	8.5	###	6,373	27,085	###	###	0.0
2014-Feb-13 Thu	8.7	8.7	8.58	###	16,688	144,184	26.7	26.7	0.0
2014-Feb-12 Wed	8.45	8.75	8.45	8.75	51,447	442,444	###	###	0.6
2014-Feb-11 Tue	8.5	8.5	8.42	8.5	6,688	56,580	67.9	67.9	0.6
2014-Feb-10 Mon	8.45	8.5	8.42	8.5	32,924	###	77.5	77.5	0.6
2014-Feb-07 Fri	###	8.44	###	8.44			72.0	72.0	0.6
2014-Feb-06 Thu	8.49	8.49	###	8.41	5,251	###	20.3	20.3	###
2014-Feb-05 Wed	8.44	8.45	###	8.45	18,673	###	###	###	###
2014-Feb-04 Tue	8.4	8.48	8.27	8.44	22,748	###	77.3	77.3	0.6
2014-Feb-03 Mon	8.42	8.5	###	8.5	13,125	55,781	81.2	81.2	0.6
2014-Jan-31 Fri	8.4	8.42	###	###			###	###	0.0
2014-Jan-30 Thu	8.28	8.4	8.23	###	16,788	###	###	###	0.0
2014-Jan-29 Wed	###	8.42	8.23	###	44,927	###	79.4	79.4	0.0
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	8.45	8.49	###	8.42			###	###	###
2014-Jan-23 Thu	8.45	8.45	###	###			31.6	31.6	0.0
2014-Jan-22 Wed	###	8.45	###	8.44	25,172	106,351	87.0	87.0	0.6
2014-Jan-21 Tue	8.24	8.25	###	8.25			65.2	65.2	###
2014-Jan-20 Mon	###	8.28	###	8.2			###	###	0.6
2014-Jan-17 Fri	###	###	8.2	8.2	23,947	98,182	19.7	19.7	0.6
2014-Jan-16 Thu	###	###	8.2	8.24			###	###	0.6
2014-Jan-15 Wed	###	8.44	###	8.4	19,552	###	75.4	75.4	###
2014-Jan-14 Tue	8.43	8.54	8.25	8.25	15,323	###	###	###	###
2014-Jan-13 Mon	8.55	8.55	8.25	8.4			###	###	###
2014-Jan-10 Fri	8.41	8.55	8.25	8.55	4,187	35,170	###	###	###
2014-Jan-09 Thu	8.53	###	8.41	8.41			###	###	###
2014-Jan-08 Wed	8.59	8.74	8.46	8.46	1,554	###	18.3	18.3	0.6
2014-Jan-07 Tue	###	###	8.45	8.45	12,578	53,142	17.3	17.3	###
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	8.74	8.82	###	8.76	12,051	53,144	75.1	75.1	0.6
2014-Jan-02 Thu	###	###	###	8.74			12.1	12.1	0.6
2013-Dec-31 Tue	###	###	###	###	4,846	0	90.0	90.0	0.0
2013-Dec-30 Mon	###	###	###	###	954	0	88.4	88.4	0.0
2013-Dec-27 Fri	8.83	###	8.59	###			###	###	0.0
2013-Dec-24 Tue	8.88	###	###	8.82			###	###	###
2013-Dec-23 Mon	###	###	###	8.8			92.5	92.5	0.6
2013-Dec-20 Fri	8.25	###	8.2	###	10,587	###	###	###	0.0
2013-Dec-19 Thu	###	###	###	8.25	17,155	0	###	###	###
2013-Dec-18 Wed	8.4	8.4	###	###			###	###	0.0
2013-Dec-17 Tue	8.4	8.4	8.25	8.4			77.4	77.4	###
2013-Dec-16 Mon	8.45	8.55	###	8.4			25.0	25.0	###
2013-Dec-13 Fri	###	8.55	###	8.5	20,927	###	###	###	0.6
2013-Dec-12 Thu	###	###	###	###	19,246	0	###	###	0.0
2013-Dec-11 Wed	8.45	8.5	###	8.45	34,175	145,243	72.3	72.3	###
2013-Dec-10 Tue	8.41	8.75	8.41	8.45			78.6	78.6	###
2013-Dec-09 Mon	###	8.56	###	8.43	4,124	17,650	###	###	0.6
2013-Dec-06 Fri	8.53	8.53	###	###			###	###	0.0
2013-Dec-05 Thu	8.8	###	8.51	8.51			13.3	13.3	0.6
2013-Dec-04 Wed	8.5	8.8	8.5	8.8	31,451	272,051	90.9	90.9	0.6
2013-Dec-03 Tue	8.71	8.71	###	###			30.1	30.1	0.0
2013-Dec-02 Mon	8.85	8.85	###	8.72			27.0	27.0	0.6
2013-Nov-29 Fri	8.74	###	###	8.78			###	###	0.6
2013-Nov-28 Thu	8.85	9	8.74	8.74	35,822	317,741	###	###	0.6
2013-Nov-27 Wed	###	8.85	###	8.76	20,853	92,274	###	###	0.6
2013-Nov-26 Tue	8.71	8.84	###	8.7			33.1	33.1	###
2013-Nov-25 Mon	8.72	8.86	###	###	16,529	73,223	###	###	0.0
2013-Nov-22 Fri	8.71	8.86	###	8.72	25,472	112,840	68.9	68.9	0.6
2013-Nov-21 Thu	8.75	8.8	###	8.7	13,486	###	###	###	###
2013-Nov-20 Wed	###	8.86	###	8.75			###	###	0.6
2013-Nov-19 Tue	###	###	###	8.73	15,285	0	82.0	82.0	###
2013-Nov-18 Mon	8.7	###	###	8.7			79.4	79.4	###
2013-Nov-15 Fri	###	8.78	###	8.7			68.2	68.2	###
2013-Nov-14 Thu	8.7	###	8.5	###	33,658	143,046	84.7	84.7	0.0
2013-Nov-13 Wed	8.81	###	8.81	9			###	###	0.6
2013-Nov-12 Tue	8.82	###	8.81	8.81			37.0	37.0	###
2013-Nov-11 Mon	8.83	###	8.83	8.83	10,043	###	###	###	###
2013-Nov-08 Fri	8.86	###	8.8	###	8,281	###	###	###	0.0
2013-Nov-07 Thu	###	###	8.8	8.86	16,681	###	14.0	14.0	0.6
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	9			###	###	0.6
2013-Nov-04 Mon	###	9.2	###	###	8,175	###	###	###	0.0
2013-Nov-01 Fri	###	9.4	###	###			38.2	38.2	0.0
2013-Oct-31 Thu	###	###	###	9.2			85.6	85.6	0.7
2013-Oct-30 Wed	9.2	###	9.2	9.2	16,085	###	74.5	74.5	0.7
2013-Oct-29 Tue	9.5	9.5	###	###			###	###	0.0
2013-Oct-28 Mon	9.51	###	9.4	9.48	43,742	205,587	###	###	0.7
2013-Oct-25 Fri	9.22	9.47	9.22	9.4	25,377	237,148	85.1	85.1	###
2013-Oct-24 Thu	###	9.4	###	9.21	47,651	223,959	18.0	18.0	0.7
2013-Oct-23 Wed	9.46	9.51	###	###			28.2	28.2	0.0
2013-Oct-22 Tue	9.45	9.46	###	9.45	24,744	###	69.3	69.3	0.7
2013-Oct-21 Mon	9.24	9.48	9.21	9.47			87.5	87.5	###
2013-Oct-18 Fri	###	9.25	###	9.25	19,753	91,357	78.3	78.3	###
2013-Oct-17 Thu	9	9.21	9	9.2			###	###	0.7
2013-Oct-16 Wed	###	###	###	###			71.9	71.9	0.0
2013-Oct-15 Tue	###	###	8.85	###	28,687	###	69.8	69.8	0.0
2013-Oct-14 Mon	8.8	###	8.78	8.81			###	###	###
2013-Oct-11 Fri	8.5	8.81	8.5	8.8	33,924	###	89.0	89.0	0.6
2013-Oct-10 Thu	8.49	8.59	###	8.5	17,073	73,328	###	###	0.6
2013-Oct-09 Wed	8.49	###	8.26	8.5			69.0	69.0	0.6
2013-Oct-08 Tue	8.5	8.53	###	8.5			###	###	0.6
2013-Oct-07 Mon	8.74	8.74	8.45	8.5			16.2	16.2	0.6
2013-Oct-04 Fri	8.87	8.87	###	###	30,486	###	###	###	0.0
2013-Oct-03 Thu	###	###	8.85	###	18,888	83,579	###	###	0.0
2013-Oct-02 Wed	###	###	###	9			75.4	75.4	0.6
2013-Oct-01 Tue	###	9.2	###	###	44,673	###	78.6	78.6	0.0
2013-Sep-30 Mon	###	9.23	###	###			###	###	0.0
2013-Sep-27 Fri	###	###	###	9	23,123	0	###	###	0.6
2013-Sep-26 Thu	###	###	###	###			90.3	90.3	0.0
2013-Sep-25 Wed	8.85	###	8.8	9			###	###	0.6
2013-Sep-24 Tue	9	###	8.8	###			28.6	28.6	0.0
2013-Sep-23 Mon	9.23	9.23	###	9	30,623	141,325	###	###	0.6
2013-Sep-20 Fri	8.85	9.29	8.8	9.29	472,621	4,274,856	###	###	###
2013-Sep-19 Thu	8.76	9	8.76	8.85	48,542	431,052	###	###	0.6
2013-Sep-18 Wed	8.55	8.78	8.45	8.75	48,143	414,751	###	###	0.6
2013-Sep-17 Tue	###	###	###	8.55	77,385	0	###	###	###
2013-Sep-16 Mon	###	8.45	8.26	8.45			83.7	83.7	###
2013-Sep-13 Fri	###	###	8.28	###	288,527	###	###	###	0.0
2013-Sep-12 Thu	###	8.4	###	###	60,228	252,957	71.6	71.6	0.0
2013-Sep-11 Wed	###	8.4	###	###	81,582	342,644	###	###	0.0
2013-Sep-10 Tue	8.44	8.44	###	8.4	87,278	###	28.4	28.4	###
2013-Sep-09 Mon	###	8.42	8.24	8.4	68,848	###	76.4	76.4	###
2013-Sep-06 Fri	###	8.4	###	###			###	###	0.0
2013-Sep-05 Thu	###	8.2	###	###			###	###	0.0
2013-Sep-04 Wed	###	8.23	###	###			###	###	0.0
2013-Sep-03 Tue	8	8.25	###	8.25			87.2	87.2	###
2013-Sep-02 Mon	###	###	###	###	84,353	0	###	###	0.0
2013-Aug-30 Fri	###	###	8	###			###	###	0.0
2013-Aug-29 Thu	8.25	###	8.23	8.29	177,254	###	###	###	0.6
2013-Aug-28 Wed	8.46	8.46	8.25	8.27			16.8	16.8	###
2013-Aug-27 Tue	###	###	###	###	358,856	0	###	###	0.0
2013-Aug-26 Mon	###	8.2	###	###	82,082	###	82.5	82.5	0.0
2013-Aug-23 Fri	7.72	###	7.72	###			88.1	88.1	0.0
2013-Aug-22 Thu	###	###	7.55	###			73.6	73.6	0.0
2013-Aug-21 Wed	###	###	7.53	7.59	7,481	###	###	###	0.5
2013-Aug-20 Tue	###	###	7.52	###	21,450	80,652	73.7	73.7	0.0
2013-Aug-19 Mon	7.53	###	7.52	###	30,458	114,522	83.4	83.4	0.0
2013-Aug-16 Fri	7.5	###	7.5	7.59	23,350	###	###	###	0.5
2013-Aug-15 Thu	7.52	###	7.5	7.5	39,884	###	###	###	0.5
2013-Aug-14 Wed	7.45	###	7.45	###	26,459	98,559	87.7	87.7	0.0
2013-Aug-13 Tue	7.45	###	7.45	###	17,822	66,386	79.1	79.1	0.0
2013-Aug-12 Mon	7.51	###	7.45	7.55			64.3	64.3	###
2013-Aug-09 Fri	7.51	###	7.51	###	11,720	###	###	###	0.0
2013-Aug-08 Thu	7.52	###	7.4	###	27,154	###	###	###	0.0
2013-Aug-07 Wed	###	###	7.55	###	35,147	132,679	###	###	0.0
2013-Aug-06 Tue	###	###	7.45	###			###	###	0.0
2013-Aug-05 Mon	###	###	7.51	###			###	###	0.0
2013-Aug-02 Fri	###	7.75	###	###			###	###	0.0
2013-Aug-01 Thu	7.57	7.7	7.55	###	318,845	###	74.6	74.6	0.0
2013-Jul-31 Wed	7.58	7.76	7.58	7.7			80.7	80.7	0.6
2013-Jul-30 Tue	7.55	7.75	###	7.71			###	###	###
2013-Jul-29 Mon	7.51	7.75	7.5	7.75			###	###	###
2013-Jul-26 Fri	8	8	7.5	7.55	54,488	422,282	###	###	###
2013-Jul-25 Thu	###	###	###	8			21.7	21.7	###
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	8.23	8	###			79.6	79.6	0.0
2013-Jul-22 Mon	###	###	###	###	33,581	0	###	###	0.0
2013-Jul-19 Fri	8.25	###	8.25	###			###	###	0.0
2013-Jul-18 Thu	###	###	8.25	###	13,686	56,454	###	###	0.0
2013-Jul-17 Wed	8.27	###	8.27	###	44,489	###	76.0	76.0	0.0
2013-Jul-16 Tue	8.2	8.27	###	8.27	45,177	###	###	###	###
2013-Jul-15 Mon	###	###	###	###	19,541	0	###	###	0.0
2013-Jul-12 Fri	7.86	###	7.85	###			###	###	0.0
2013-Jul-11 Thu	7.72	8	7.72	###			###	###	0.0
2013-Jul-10 Wed	###	7.8	###	7.75			###	###	###
2013-Jul-09 Tue	###	###	7.59	###	27,288	103,557	###	###	0.0
2013-Jul-08 Mon	7.75	7.8	###	7.76			72.8	72.8	0.6
2013-Jul-05 Fri	7.54	###	7.54	7.8	33,248	125,344	###	###	0.6
2013-Jul-04 Thu	###	###	###	7.54			###	###	0.5
2013-Jul-03 Wed	7.21	###	7.2	###			82.7	82.7	0.0
2013-Jul-02 Tue	###	7.25	###	7.21			77.6	77.6	###
2013-Jul-01 Mon	###	###	###	###			76.9	76.9	0.0
2013-Jun-28 Fri	###	###	###	###	30,026	0	###	###	0.0
2013-Jun-27 Thu	###	###	6.85	###	33,272	113,956	###	###	0.0
2013-Jun-26 Wed	6.8	7	6.8	7			86.3	86.3	0.5
2013-Jun-25 Tue	6.81	###	6.56	###	63,972	209,828	###	###	0.0
2013-Jun-24 Mon	###	###	6.81	6.81			11.1	11.1	###
2013-Jun-21 Fri	6.75	###	6.7	###			91.5	91.5	0.0
2013-Jun-20 Thu	###	###	6.75	6.75			21.9	21.9	0.5
2013-Jun-19 Wed	###	###	6.81	###			###	###	0.0
2013-Jun-18 Tue	###	###	6.85	###	45,945	###	76.4	76.4	0.0
2013-Jun-17 Mon	6.75	###	6.75	###			88.6	88.6	0.0
2013-Jun-14 Fri	6.72	###	6.72	###			84.1	84.1	0.0
2013-Jun-13 Thu	6.55	6.8	6.55	6.75			91.1	91.1	0.5
2013-Jun-12 Wed	###	###	6.49	6.55			###	###	0.5
2013-Jun-11 Tue	6.41	###	6.41	###			91.0	91.0	0.0
2013-Jun-07 Fri	6.46	6.51	6.4	6.48			###	###	0.5
2013-Jun-06 Thu	6.78	6.78	6.49	6.51	52,744	349,956	11.2	11.2	###
2013-Jun-05 Wed	6.45	7	6.45	6.82	50,878	342,154	###	###	0.5
2013-Jun-04 Tue	6.4	6.59	###	6.59			87.3	87.3	###
2013-Jun-03 Mon	###	6.5	6.28	6.5	24,651	###	###	###	0.5
2013-May-31 Fri	6.26	6.29	6.26	6.28	2,641	16,572	###	###	0.4
2013-May-30 Thu	6.26	6.27	6.23	6.26	22,384	###	75.6	75.6	0.4
2013-May-29 Wed	###	###	6.25	6.27	19,149	59,840	###	###	0.4
2013-May-28 Tue	###	###	###	###	1	0	###	###	0.0
2013-May-27 Mon	6.25	###	6.22	###			###	###	0.0
2013-May-24 Fri	6.7	6.7	6.2	###	70,873	###	###	###	0.0
2013-May-23 Thu	###	6.7	###	6.7			###	###	0.5
2013-May-22 Wed	###	###	###	###	13,050	0	13.0	13.0	0.0
2013-May-21 Tue	6.8	###	6.8	###			88.9	88.9	0.0
2013-May-20 Mon	###	###	6.84	###	78,057	266,954	75.2	75.2	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	###	###	6.82	7	18,846	###	###	###	0.5
2013-May-15 Wed	6.55	7	6.55	7	66,985	453,823	95.4	95.4	0.5
2013-May-14 Tue	###	6.59	###	6.55	52,752	###	###	###	0.5
2013-May-13 Mon	###	6.49	###	6.49	25,281	###	88.1	88.1	###
2013-May-10 Fri	6.45	6.49	###	###			16.2	16.2	0.0
2013-May-09 Thu	6.4	6.45	6.4	6.45	19,220	123,488	###	###	###
2013-May-08 Wed	6.4	6.49	###	6.45	24,427	###	###	###	###
2013-May-07 Tue	###	6.4	###	###			28.3	28.3	0.0
2013-May-06 Mon	###	###	###	###	7,150	0	73.2	73.2	0.0
2013-May-03 Fri	###	###	###	###	12,022	0	78.5	78.5	0.0
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	6.25	###	6.25	###			###	###	0.0
2013-Apr-30 Tue	6.23	###	6.23	6.28	16,629	###	###	###	0.4
2013-Apr-29 Mon	6.24	###	6.24	###	14,777	###	79.4	79.4	0.0
2013-Apr-26 Fri	6.26	6.26	6.24	6.24			###	###	0.4
2013-Apr-24 Wed	###	6.25	###	6.25	15,049	47,028	###	###	###
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	6	###	###	###	19,174	0	###	###	0.0
2013-Apr-19 Fri	###	6.2	###	###			###	###	0.0
2013-Apr-18 Thu	6	###	6	6	44,084	132,252	###	###	0.4
2013-Apr-17 Wed	6	###	6	###			###	###	0.0
2013-Apr-16 Tue	###	###	###	###	15,470	0	###	###	0.0
2013-Apr-15 Mon	###	6.2	###	###	8,073	25,026	91.5	91.5	0.0
2013-Apr-12 Fri	###	###	6	###	12,245	###	###	###	0.0
2013-Apr-11 Thu	6.27	6.27	6	6	31,379	###	8.1	8.1	0.4
2013-Apr-10 Wed	###	###	###	6.29	23,576	0	###	###	###
2013-Apr-09 Tue	###	###	###	###	7,144	0	87.3	87.3	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2013-Apr-04 Thu	6.5	6.5	6.45	6.5	5,188	###	81.6	81.6	0.5
2013-Apr-03 Wed	6.5	6.5	6.47	6.5			80.3	80.3	0.5
2013-Apr-02 Tue	###	###	###	###	38,053	0	81.5	81.5	0.0
2013-Mar-28 Thu	###	###	6.55	6.55			19.1	19.1	0.5
2013-Mar-27 Wed	###	###	###	###	21,028	0	###	###	0.0
2013-Mar-26 Tue	6.55	###	6.55	###			###	###	0.0
2013-Mar-25 Mon	6.44	6.55	6.4	6.55			###	###	0.5
2013-Mar-22 Fri	###	6.46	###	6.44			76.3	76.3	0.5
2013-Mar-21 Thu	###	###	###	###	4,051	0	83.6	83.6	0.0
2013-Mar-20 Wed	###	6.4	###	###	11,440	###	75.2	75.2	0.0
2013-Mar-19 Tue	6.26	6.4	6.26	###	16,527	###	84.1	84.1	0.0
2013-Mar-18 Mon	6.27	6.28	6.27	6.28			###	###	0.4
2013-Mar-15 Fri	###	###	###	###			###	###	0.0
2013-Mar-14 Thu	###	6.4	6.27	6.4			###	###	0.5
2013-Mar-13 Wed	6.43	6.43	6.4	6.4	42,350	271,675	33.8	33.8	0.5
2013-Mar-12 Tue	6.4	6.5	6.4	6.5	33,824	###	###	###	0.5
2013-Mar-11 Mon	6.5	6.5	6.46	6.49			###	###	###
2013-Mar-08 Fri	6.5	6.5	6.46	6.5			###	###	0.5
2013-Mar-07 Thu	6.25	###	6.25	6.5	37,778	118,056	92.5	92.5	0.5
2013-Mar-06 Wed	###	###	###	6.25	13,950	0	78.5	78.5	###
2013-Mar-05 Tue	6.21	6.21	###	6.21	27,047	83,980	74.0	74.0	###
2013-Mar-04 Mon	###	6.25	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###	190,123	0	###	###	0.0
2013-Feb-28 Thu	###	###	###	###			66.9	66.9	0.0
2013-Feb-27 Wed	6.2	###	6.2	###			82.6	82.6	0.0
2013-Feb-26 Tue	6.24	6.25	###	6.24			70.8	70.8	0.4
2013-Feb-25 Mon	###	6.25	6	6.25			###	###	###
2013-Feb-22 Fri	6.25	###	###	###			###	###	0.0
2013-Feb-21 Thu	###	6.45	###	6.25			90.4	90.4	###
2013-Feb-20 Wed	###	###	###	###	58,951	0	81.8	81.8	0.0
2013-Feb-19 Tue	###	6	###	###	10,350	31,050	78.7	78.7	0.0
2013-Feb-18 Mon	###	###	###	6			###	###	0.4
2013-Feb-15 Fri	###	6	5.8	6			###	###	0.4
2013-Feb-14 Thu	5.76	5.83	5.76	5.83			###	###	###
2013-Feb-13 Wed	5.82	5.82	5.72	5.73	31,852	183,786	###	###	###
2013-Feb-12 Tue	5.8	5.82	5.8	5.82	650	3,776	###	###	0.4
2013-Feb-11 Mon	5.81	5.82	5.77	5.82			###	###	0.4
2013-Feb-08 Fri	5.77	5.81	5.77	5.81	4,655	26,952	72.7	72.7	###
2013-Feb-07 Thu	###	###	5.72	5.8			11.8	11.8	0.4
2013-Feb-06 Wed	###	###	5.77	###	25,679	74,083	###	###	0.0
2013-Feb-05 Tue	5.76	###	5.75	###	23,187	###	88.0	88.0	0.0
2013-Feb-04 Mon	5.76	5.84	5.75	5.8	17,777	###	###	###	0.4
2013-Feb-01 Fri	5.7	5.78	5.7	5.74			72.3	72.3	0.4
2013-Jan-31 Thu	###	5.76	###	5.7			###	###	0.4
2013-Jan-30 Wed	5.7	5.78	5.7	5.7	9,521	54,650	71.1	71.1	0.4
2013-Jan-29 Tue	###	5.8	###	5.7			77.8	77.8	0.4
2013-Jan-25 Fri	5.75	5.79	5.71	5.74			28.1	28.1	0.4
2013-Jan-24 Thu	5.75	5.76	5.7	5.7			24.7	24.7	0.4
2013-Jan-23 Wed	5.88	5.88	###	5.74			###	###	0.4
2013-Jan-22 Tue	###	###	5.88	5.88	9,581	###	###	###	0.4
2013-Jan-21 Mon	###	###	5.84	###			###	###	0.0
2013-Jan-18 Fri	###	5.82	###	5.82			###	###	0.4
2013-Jan-17 Thu	###	###	###	###			75.7	75.7	0.0
2013-Jan-16 Wed	###	###	###	###			20.2	20.2	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	5.55	###	5.51	###	33,378	91,956	###	###	0.0
2013-Jan-11 Fri	###	5.7	5.51	5.55	30,577	171,384	###	###	###
2013-Jan-10 Thu	5.56	5.57	5.52	5.55	14,221	78,855	###	###	###
2013-Jan-09 Wed	5.47	###	5.47	5.55	15,348	41,976	81.4	81.4	###
2013-Jan-08 Tue	5.55	5.55	5.4	5.47	13,421	73,479	23.4	23.4	###
2013-Jan-07 Mon	###	###	###	###	13,281	0	###	###	0.0
2013-Jan-04 Fri	5.55	5.7	5.55	###			###	###	0.0
2013-Jan-03 Thu	5.5	5.7	5.5	5.55			71.4	71.4	###
2013-Jan-02 Wed	5.26	5.5	5.25	5.5	22,073	118,642	###	###	0.4
2012-Dec-31 Mon	5.23	5.24	5.22	5.24			###	###	0.4
2012-Dec-28 Fri	5.26	5.26	5.23	5.25			24.2	24.2	0.4
2012-Dec-27 Thu	5.23	5.26	5.23	5.23	2,378	12,472	###	###	###
2012-Dec-24 Mon	5.29	###	5.27	5.27			###	###	###
2012-Dec-21 Fri	###	###	5.24	###	38,029	###	75.6	75.6	0.0
2012-Dec-20 Thu	###	###	###	###			94.7	94.7	0.0
2012-Dec-19 Wed	###	###	###	###			26.4	26.4	0.0
2012-Dec-18 Tue	###	###	###	###	23,355	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	4.84	5	4.84	###			85.6	85.6	0.0
2012-Dec-12 Wed	###	###	###	###	970	0	70.6	70.6	0.0
2012-Dec-11 Tue	###	###	4.81	###	33,423	80,382	69.2	69.2	0.0
2012-Dec-10 Mon	4.85	###	4.85	###	6,446	###	84.9	84.9	0.0
2012-Dec-07 Fri	4.85	###	4.79	###			77.2	77.2	0.0
2012-Dec-06 Thu	4.75	4.75	4.75	4.75	4,450	###	###	###	###
2012-Dec-05 Wed	###	4.75	###	4.75	22,873	54,323	90.4	90.4	###
2012-Dec-04 Tue	4.52	4.52	4.5	4.51			###	###	0.3
2012-Dec-03 Mon	4.5	###	4.5	###	25,720	57,870	86.7	86.7	0.0
2012-Nov-30 Fri	4.46	4.5	4.46	4.5	10,851	###	73.2	73.2	###
2012-Nov-29 Thu	4.45	4.45	4.45	4.45			69.2	69.2	0.3
2012-Nov-28 Wed	4.42	4.5	4.42	4.43			77.2	77.2	###
2012-Nov-27 Tue	4.26	4.48	4.26	4.48			93.9	93.9	###
2012-Nov-26 Mon	4.5	4.5	4.46	4.46			###	###	0.3
2012-Nov-23 Fri	4.4	4.47	4.4	4.47			81.8	81.8	###
2012-Nov-22 Thu	4.43	4.43	###	4.4			###	###	0.3
2012-Nov-21 Wed	4.44	4.45	4.4	4.43			33.0	33.0	###
2012-Nov-20 Tue	4.4	4.45	###	4.45			78.8	78.8	0.3
2012-Nov-19 Mon	###	###	###	###	6,554	0	27.5	27.5	0.0
2012-Nov-16 Fri	###	4.41	###	###	18,225	40,186	###	###	0.0
2012-Nov-15 Thu	###	###	4.29	###			###	###	0.0
2012-Nov-14 Wed	4.4	4.4	###	###	22,987	50,571	31.2	31.2	0.0
2012-Nov-13 Tue	###	4.4	###	4.4	28,582	62,880	###	###	0.3
2012-Nov-12 Mon	4.4	4.4	###	###			28.3	28.3	0.0
2012-Nov-09 Fri	###	###	###	###			22.5	22.5	0.0
2012-Nov-08 Thu	###	4.4	###	###	56,844	125,056	77.2	77.2	0.0
2012-Nov-07 Wed	###	4.4	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	36,243	0	69.5	69.5	0.0
2012-Nov-05 Mon	###	4.4	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###	33,745	0	72.6	72.6	0.0
2012-Nov-01 Thu	###	###	###	###	9,874	0	###	###	0.0
2012-Oct-31 Wed	###	4.41	###	###	2,720	###	###	###	0.0
2012-Oct-30 Tue	4.41	4.42	###	4.42			###	###	0.3
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	4.42	4.42	###	###			###	###	0.0
2012-Oct-25 Thu	4.48	4.48	4.45	4.45	10,842	###	###	###	0.3
2012-Oct-24 Wed	###	4.5	###	4.46			90.7	90.7	0.3
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	757	0	###	###	0.0
2012-Oct-19 Fri	###	4.44	###	###			62.5	62.5	0.0
2012-Oct-18 Thu	4.28	###	4.28	###			81.5	81.5	0.0
2012-Oct-17 Wed	###	4.29	###	4.27	18,850	###	82.8	82.8	###
2012-Oct-16 Tue	###	###	###	###	5,281	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	###	###			82.3	82.3	0.0
2012-Oct-12 Fri	###	###	###	###			69.1	69.1	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	15,988	0	69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###			72.7	72.7	0.0
2012-Oct-08 Mon	###	###	###	###	48,923	0	74.2	74.2	0.0
2012-Oct-05 Fri	###	###	###	###	34,620	0	###	###	0.0
2012-Oct-04 Thu	###	###	###	###			66.9	66.9	0.0
2012-Oct-03 Wed	###	###	###	###	11,324	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###			21.0	21.0	0.0
2012-Oct-01 Mon	###	###	###	###	12,050	0	###	###	0.0
2012-Sep-28 Fri	###	###	###	###	6,371	0	###	###	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###	1,220	0	74.5	74.5	0.0
2012-Sep-24 Mon	###	###	###	###			###	###	0.0
2012-Sep-21 Fri	###	###	###	###	32,920	0	70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	34,940	0	65.8	65.8	0.0
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	###	###	12,720	0	72.6	72.6	0.0
2012-Sep-14 Fri	4	###	4	###	9,644	19,288	###	###	0.0
2012-Sep-13 Thu	4	4	4	4	20,250	###	73.5	73.5	0.3
2012-Sep-12 Wed	###	4	###	4			###	###	0.3
2012-Sep-11 Tue	4	4	###	###	22,359	###	20.9	20.9	0.0
2012-Sep-10 Mon	###	###	4	4	10,450	###	###	###	0.3
2012-Sep-07 Fri	###	###	###	###			75.7	75.7	0.0
2012-Sep-06 Thu	###	###	###	###			76.8	76.8	0.0
2012-Sep-05 Wed	###	###	###	###	26,584	0	###	###	0.0
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	15,678	0	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	4.45	4.29	###	64,750	282,957	23.6	23.6	0.0
2012-Aug-28 Tue	###	###	###	###	45,171	0	77.2	77.2	0.0
2012-Aug-27 Mon	###	###	###	###	51,676	0	83.2	83.2	0.0
2012-Aug-24 Fri	###	###	4.29	###	61,620	132,174	33.2	33.2	0.0
2012-Aug-23 Thu	###	4.4	4.28	4.4	132,254	573,982	###	###	0.3
2012-Aug-22 Wed	###	4.4	###	###			###	###	0.0
2012-Aug-21 Tue	4.4	4.4	###	4.4			###	###	0.3
2012-Aug-20 Mon	###	4.41	###	###	67,946	149,820	###	###	0.0
2012-Aug-17 Fri	4.4	4.4	###	4.4			###	###	0.3
2012-Aug-16 Thu	###	4.4	###	4.4			86.2	86.2	0.3
2012-Aug-15 Wed	4.4	4.45	###	###			23.8	23.8	0.0
2012-Aug-14 Tue	4.47	4.47	###	###			16.7	16.7	0.0
2012-Aug-13 Mon	###	###	###	###			73.8	73.8	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	###	4.4	###	###			###	###	0.0
2012-Aug-08 Wed	###	4.49	###	4.49			###	###	###
2012-Aug-07 Tue	4.45	4.5	4.45	4.45	7,150	###	###	###	0.3
2012-Aug-06 Mon	4.43	4.5	4.43	4.45	9,055	###	78.6	78.6	0.3
2012-Aug-03 Fri	4.45	4.49	4.43	4.49	28,543	###	###	###	###
2012-Aug-02 Thu	4.45	4.48	4.45	4.45			65.3	65.3	0.3
2012-Aug-01 Wed	###	4.48	###	4.48	22,049	49,389	###	###	###
2012-Jul-30 Mon	4.27	4.4	4.27	4.4	5,850	25,359	###	###	0.3
2012-Jul-27 Fri	4.27	4.27	4.27	4.27	2,121	9,056	67.4	67.4	###
2012-Jul-26 Thu	###	###	4.25	4.27	29,829	63,386	###	###	###
2012-Jul-25 Wed	###	###	4.21	###	12,841	###	73.1	73.1	0.0
2012-Jul-24 Tue	4.49	4.49	4.49	4.49	0				###
2012-Jul-23 Mon	4.49	4.49	4.49	4.49	5,070	###	###	###	###
2012-Jul-20 Fri	###	4.49	###	4.49	9,450	###	90.7	90.7	###
2012-Jul-19 Thu	###	###	###	###	1,080	0	22.9	22.9	0.0
2012-Jul-18 Wed	###	4.5	###	###			78.9	78.9	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	4.28	###	4.2	4.2			13.0	13.0	###
2012-Jul-12 Thu	###	###	###	###			78.1	78.1	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	4.25	###	4.2	###	14,970	###	###	###	0.0
2012-Jul-09 Mon	###	###	4.2	4.22	7,120	14,952	22.5	22.5	###
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	4.2	4.4	4.2	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###			91.9	91.9	0.0
2012-Jul-02 Mon	4	4	###	###	20,022	40,044	27.8	27.8	0.0
2012-Jun-29 Fri	###	###	4	###			17.1	17.1	0.0
2012-Jun-28 Thu	###	###	###	###			31.0	31.0	0.0
2012-Jun-27 Wed	###	###	###	###	8,644	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###	27,375	0	35.6	35.6	0.0
2012-Jun-22 Fri	###	4.2	###	###			83.0	83.0	0.0
2012-Jun-21 Thu	###	###	###	###			37.4	37.4	0.0
2012-Jun-20 Wed	###	###	###	###			77.4	77.4	0.0
2012-Jun-19 Tue	###	###	###	###	2,051	0	###	###	0.0
2012-Jun-18 Mon	###	4.2	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###	2,650	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	8,740	0	34.0	34.0	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	4.25	4.25	###	###	37,479	79,642	16.3	16.3	0.0
2012-Jun-08 Fri	4.2	4.2	4.2	4.2			###	###	###
2012-Jun-07 Thu	4.22	4.22	4.2	4.2	10,871	###	###	###	###
2012-Jun-06 Wed	4.2	4.25	4.2	4.2	8,870	37,475	70.2	70.2	###
2012-Jun-05 Tue	4.2	4.22	###	4.2	23,180	###	67.5	67.5	###
2012-Jun-04 Mon	###	###	###	###			89.9	89.9	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###			72.2	72.2	0.0
2012-May-29 Tue	###	###	###	###	2,374	0	60.7	60.7	0.0
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###	2,941	0	74.8	74.8	0.0
2012-May-24 Thu	###	###	###	###			76.8	76.8	0.0
2012-May-23 Wed	4.2	4.2	4	4			###	###	0.3
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	4.2	4.2	###	###			33.9	33.9	0.0
2012-May-17 Thu	###	4.21	###	4.21			84.4	84.4	###
2012-May-16 Wed	###	###	###	###			50.2	50.2	0.0
2012-May-15 Tue	4.24	4.24	###	4.2			###	###	###
2012-May-14 Mon	4.24	4.27	###	4.2	10,870	###	25.9	25.9	###
2012-May-11 Fri	4.25	4.27	4.24	4.27	4,778	###	###	###	###
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###	0				0.0
2012-May-08 Tue	4.21	###	4.21	###			90.7	90.7	0.0
2012-May-07 Mon	4.47	4.47	###	4.4	19,175	42,856	###	###	0.3
2012-May-04 Fri	4.48	4.53	4.48	4.51			82.8	82.8	0.3
2012-May-03 Thu	4.45	4.47	4.45	4.47	2,125	9,477	###	###	###
2012-May-02 Wed	4.55	4.55	4.44	4.45	11,444	51,440	###	###	0.3
2012-May-01 Tue	4.53	4.53	4.52	4.53	6,320	###	68.1	68.1	###
2012-Apr-30 Mon	4.47	4.53	4.47	4.53			81.3	81.3	###
2012-Apr-27 Fri	4.45	4.47	4.44	4.47			77.2	77.2	###
2012-Apr-26 Thu	4.4	4.44	###	4.4			###	###	0.3
2012-Apr-24 Tue	4.28	4.4	4.26	4.4	13,082	56,645	90.6	90.6	0.3
2012-Apr-23 Mon	4.25	###	4.25	###	13,982	###	###	###	0.0
2012-Apr-20 Fri	4.2	###	4.2	###			87.3	87.3	0.0
2012-Apr-19 Thu	4.2	4.2	4.2	4.2	7,144	###	###	###	###
2012-Apr-18 Wed	###	###	###	###	8,756	0	81.4	81.4	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	###	###			86.9	86.9	0.0
2012-Apr-13 Fri	###	###	###	###			69.8	69.8	0.0
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###			77.5	77.5	0.0
2012-Apr-05 Thu	###	###	###	###	20,782	0	27.0	27.0	0.0
2012-Apr-04 Wed	###	###	###	###	9,724	0	###	###	0.0
2012-Apr-03 Tue	4	###	4	###	15,057	###	88.9	88.9	0.0
2012-Apr-02 Mon	4	4	4	4			###	###	0.3
2012-Mar-30 Fri	###	4	###	###	2,949	###	###	###	0.0
2012-Mar-29 Thu	###	###	###	###	30,171	0	86.5	86.5	0.0
2012-Mar-28 Wed	###	###	###	###	6,844	0	19.4	19.4	0.0
2012-Mar-27 Tue	###	###	###	###			85.7	85.7	0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	###	###	###	522	0	###	###	0.0
2012-Mar-21 Wed	###	4	###	###	35,783	###	69.1	69.1	0.0
2012-Mar-20 Tue	4	###	4	###			85.6	85.6	0.0
2012-Mar-19 Mon	4	4	4	4			###	###	0.3
2012-Mar-16 Fri	###	4	###	4			###	###	0.3
2012-Mar-15 Thu	###	###	###	###	5,050	0	74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###			67.8	67.8	0.0
2012-Mar-13 Tue	4	###	###	###			18.9	18.9	0.0
2012-Mar-12 Mon	###	4	###	4			###	###	0.3
2012-Mar-09 Fri	###	4	###	4			69.1	69.1	0.3
2012-Mar-08 Thu	###	###	###	###			68.5	68.5	0.0
2012-Mar-07 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2012-Mar-06 Tue	###	###	3.85	3.85	12,083	23,259	###	###	0.3
2012-Mar-05 Mon	3.82	3.82	3.82	3.82			###	###	0.3
2012-Mar-02 Fri	4	###	###	###			25.2	25.2	0.0
2012-Mar-01 Thu	4	4	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	###	###			72.1	72.1	0.0
2012-Feb-27 Mon	4.2	4.2	4.2	4.2	9,750	40,950	73.5	73.5	###
2012-Feb-24 Fri	###	###	###	###	44,586	0	83.1	83.1	0.0
2012-Feb-23 Thu	4	###	4	###			###	###	0.0
2012-Feb-22 Wed	###	###	4	###	4,579	9,158	25.7	25.7	0.0
2012-Feb-21 Tue	###	###	4	4			18.2	18.2	0.3
2012-Feb-20 Mon	###	###	###	###			66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###	1,250	0	68.6	68.6	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	2,586	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###	5,420	0	77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###			14.2	14.2	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	4	###			22.6	22.6	0.0
2012-Feb-07 Tue	###	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	21,720	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	5,742	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###	1,673	0	69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###	23,283	0	###	###	0.0
2012-Jan-31 Tue	###	###	###	###	11,471	0	30.2	30.2	0.0
2012-Jan-30 Mon	###	###	###	###			27.4	27.4	0.0
2012-Jan-27 Fri	###	###	4	###	11,240	22,480	###	###	0.0
2012-Jan-25 Wed	###	###	4	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	20,944	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###			91.8	91.8	0.0
2012-Jan-20 Fri	###	###	###	###	21,450	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	2,380	0	###	###	0.0
2012-Jan-18 Wed	###	###	###	###	13,780	0	###	###	0.0
2012-Jan-17 Tue	3.88	###	3.88	###	34,250	66,445	###	###	0.0
2012-Jan-16 Mon	3.88	3.88	3.81	3.88			76.2	76.2	0.3
2012-Jan-13 Fri	3.7	3.74	3.7	3.74	4,740	###	###	###	0.3
2012-Jan-12 Thu	3.72	3.72	3.7	3.7	21,681	###	###	###	0.3
2012-Jan-11 Wed	3.73	3.73	3.7	3.72			###	###	0.3
2012-Jan-10 Tue	3.74	3.74	3.74	3.74			66.5	66.5	0.3
2012-Jan-09 Mon	3.7	3.75	3.7	3.74	3,525	###	###	###	0.3
2012-Jan-06 Fri	3.7	3.7	###	###			###	###	0.0
2012-Jan-05 Thu	3.7	3.7	###	3.7			73.4	73.4	0.3
2012-Jan-04 Wed	###	3.74	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###			67.9	67.9	0.0
2011-Dec-30 Fri	3.58	###	3.58	###			83.6	83.6	0.0
2011-Dec-29 Thu	###	###	3.58	###	4,050	7,249	75.4	75.4	0.0
2011-Dec-28 Wed	###	###	###	###	450	0	###	###	0.0
2011-Dec-23 Fri	3.55	###	3.55	###	10,987	###	###	###	0.0
2011-Dec-22 Thu	3.5	3.54	3.5	3.53			###	###	0.3
2011-Dec-21 Wed	3.51	3.58	3.5	3.58	25,076	###	###	###	0.3
2011-Dec-20 Tue	3.5	3.53	3.5	3.5			74.7	74.7	0.3
2011-Dec-19 Mon	###	###	3.55	3.55	30,240	53,676	###	###	###
2011-Dec-16 Fri	###	###	###	###			23.4	23.4	0.0
2011-Dec-15 Thu	3.75	3.75	###	###	20,245	37,959	14.6	14.6	0.0
2011-Dec-14 Wed	3.75	3.83	3.75	3.75	36,453	138,156	69.7	69.7	0.3
2011-Dec-13 Tue	###	3.75	###	3.75	16,872	###	90.1	90.1	0.3
2011-Dec-12 Mon	3.75	3.75	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###			75.0	75.0	0.0
2011-Dec-08 Thu	###	###	###	###			33.2	33.2	0.0
2011-Dec-07 Wed	###	###	###	###	20,677	0	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	3,829	0	30.8	30.8	0.0
2011-Dec-05 Mon	3.7	3.7	3.7	3.7			68.1	68.1	0.3
2011-Dec-02 Fri	3.8	3.8	###	###	7,770	###	###	###	0.0
2011-Dec-01 Thu	3.84	3.84	3.82	3.84			73.0	73.0	0.3
2011-Nov-30 Wed	###	3.75	###	3.75	47,148	###	83.5	83.5	0.3
2011-Nov-29 Tue	###	###	###	###			###	###	0.0
2011-Nov-28 Mon	###	###	###	###	4,476	0	70.3	70.3	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	3.75	3.75	###	###	39,450	###	###	###	0.0
2011-Nov-23 Wed	3.75	3.75	3.71	3.75			83.9	83.9	0.3
2011-Nov-22 Tue	3.8	3.88	3.75	3.88			###	###	0.3
2011-Nov-21 Mon	3.81	3.88	3.8	3.88			89.1	89.1	0.3
2011-Nov-18 Fri	3.88	3.88	3.83	3.83			###	###	###
2011-Nov-17 Thu	3.83	3.88	3.8	3.88			79.1	79.1	0.3
2011-Nov-16 Wed	###	3.78	###	3.77	17,484	33,044	###	###	###
2011-Nov-15 Tue	###	3.7	###	3.7			###	###	0.3
2011-Nov-14 Mon	###	3.7	###	###	9,845	###	76.6	76.6	0.0
2011-Nov-11 Fri	###	###	###	###			75.6	75.6	0.0
2011-Nov-10 Thu	###	3.7	###	###			21.0	21.0	0.0
2011-Nov-09 Wed	###	3.72	###	###			79.1	79.1	0.0
2011-Nov-08 Tue	3.7	3.7	###	###			23.6	23.6	0.0
2011-Nov-07 Mon	3.72	3.75	3.72	3.75			###	###	0.3
2011-Nov-04 Fri	###	3.7	###	3.7			###	###	0.3
2011-Nov-03 Thu	###	###	###	###	13,050	0	###	###	0.0
2011-Nov-02 Wed	###	###	###	###	10,242	0	68.4	68.4	0.0
2011-Nov-01 Tue	###	###	###	###	150	0	###	###	0.0
2011-Oct-31 Mon	###	###	###	###			26.9	26.9	0.0
2011-Oct-28 Fri	###	3.72	###	###			###	###	0.0
2011-Oct-27 Thu	3.56	###	3.55	3.55	13,026	23,121	###	###	###
2011-Oct-26 Wed	###	###	3.5	###	12,249	###	22.1	22.1	0.0
2011-Oct-25 Tue	###	###	###	###			80.9	80.9	0.0
2011-Oct-24 Mon	3.45	3.55	3.45	3.55	5,780	###	85.9	85.9	###
2011-Oct-21 Fri	3.45	3.51	3.41	3.41			###	###	###
2011-Oct-20 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2011-Oct-19 Wed	###	3.43	###	3.4			78.4	78.4	0.2
2011-Oct-18 Tue	3.4	3.4	###	###			###	###	0.0
2011-Oct-17 Mon	3.42	3.42	3.42	3.42			###	###	0.2
2011-Oct-14 Fri	3.44	3.44	###	3.4			###	###	0.2
2011-Oct-13 Thu	3.41	3.51	3.41	3.44	15,557	53,827	77.5	77.5	0.2
2011-Oct-12 Wed	3.5	###	3.44	3.44			###	###	0.2
2011-Oct-11 Tue	3.43	###	3.43	###			###	###	0.0
2011-Oct-10 Mon	###	3.5	###	3.5	38,058	###	89.2	89.2	0.3
2011-Oct-07 Fri	3.21	###	3.2	###			76.4	76.4	0.0
2011-Oct-06 Thu	3.25	3.25	3.21	3.21			12.3	12.3	###
2011-Oct-05 Wed	3.2	3.2	###	###			###	###	0.0
2011-Oct-04 Tue	3.2	3.2	###	###	16,173	25,876	###	###	0.0
2011-Oct-03 Mon	3.2	3.22	3.2	3.2	11,687	###	###	###	0.2
2011-Sep-30 Fri	3.24	3.24	###	3.2			###	###	0.2
2011-Sep-29 Thu	3.29	3.29	3.23	3.23			18.6	18.6	###
2011-Sep-28 Wed	###	3.42	###	###	17,159	29,341	71.0	71.0	0.0
2011-Sep-27 Tue	3.25	3.44	3.25	###	72,142	###	73.5	73.5	0.0
2011-Sep-26 Mon	3.22	3.28	3.22	3.22	119,249	387,559	###	###	0.2
2011-Sep-23 Fri	###	###	###	###			8.3	8.3	0.0
2011-Sep-22 Thu	###	###	3.25	3.28			###	###	0.2
2011-Sep-21 Wed	###	###	###	###	13,488	0	34.7	34.7	0.0
2011-Sep-20 Tue	###	3.41	###	3.4	16,154	27,542	81.9	81.9	0.2
2011-Sep-19 Mon	3.41	3.41	3.4	3.41	12,456	###	79.9	79.9	###
2011-Sep-16 Fri	3.44	3.45	3.4	3.4			18.8	18.8	0.2
2011-Sep-15 Thu	3.47	3.47	3.4	3.4	33,823	116,182	###	###	0.2
2011-Sep-14 Wed	3.5	3.51	3.5	3.5	44,853	###	86.5	86.5	0.3
2011-Sep-13 Tue	3.48	3.48	3.48	3.48			###	###	0.2
2011-Sep-12 Mon	3.49	3.5	3.45	3.46			###	###	0.2
2011-Sep-09 Fri	3.51	3.51	3.51	3.51			63.1	63.1	###
2011-Sep-08 Thu	###	###	3.51	3.51	16,274	###	###	###	###
2011-Sep-07 Wed	###	###	3.53	###	11,920	###	###	###	0.0
2011-Sep-06 Tue	###	###	###	###	6,849	0	76.5	76.5	0.0
2011-Sep-05 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	###	3.59	###			22.9	22.9	0.0
2011-Sep-01 Thu	3.79	3.79	###	3.7			###	###	0.3
2011-Aug-31 Wed	###	###	3.85	3.89			26.0	26.0	0.3
2011-Aug-30 Tue	3.83	4	3.83	###	68,027	266,325	###	###	0.0
2011-Aug-29 Mon	3.85	###	3.8	3.8	94,526	###	###	###	###
2011-Aug-26 Fri	3.76	3.87	3.73	3.8	29,075	110,485	###	###	###
2011-Aug-25 Thu	###	3.76	###	3.7	7,741	14,553	86.8	86.8	0.3
2011-Aug-24 Wed	3.54	###	3.54	###	47,246	83,625	85.2	85.2	0.0
2011-Aug-23 Tue	3.56	3.56	3.5	3.54			###	###	0.3
2011-Aug-22 Mon	###	###	3.56	3.56	4,351	7,744	###	###	0.3
2011-Aug-19 Fri	3.56	###	3.54	3.54	14,124	###	40.4	40.4	0.3
2011-Aug-18 Thu	3.56	###	3.56	###	3,385	6,025	###	###	0.0
2011-Aug-17 Wed	###	###	3.52	3.55	11,879	###	11.2	11.2	###
2011-Aug-16 Tue	3.75	3.8	###	###			30.5	30.5	0.0
2011-Aug-15 Mon	3.85	3.85	###	3.75	48,721	93,787	###	###	0.3
2011-Aug-12 Fri	3.84	3.85	3.7	3.85	10,746	###	###	###	0.3
2011-Aug-11 Thu	3.75	3.75	###	3.71	26,687	###	16.8	16.8	###
2011-Aug-10 Wed	3.85	3.88	3.75	3.75			19.4	19.4	0.3
2011-Aug-09 Tue	3.59	###	3.4	###	31,221	53,075	###	###	0.0
2011-Aug-08 Mon	3.8	###	3.77	3.8	12,286	23,159	74.5	74.5	###
2011-Aug-05 Fri	###	###	3.78	3.78			###	###	0.3
2011-Aug-04 Thu	###	###	###	###	20,687	0	22.0	22.0	0.0
2011-Aug-03 Wed	###	###	###	###	8,474	0	###	###	0.0
2011-Aug-02 Tue	###	###	###	###	9,625	0	36.0	36.0	0.0
2011-Aug-01 Mon	###	4.24	###	4.2	47,481	100,659	###	###	###
2011-Jul-29 Fri	###	###	###	###	11,473	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###	45,284	0	85.7	85.7	0.0
2011-Jul-27 Wed	###	###	###	###			73.4	73.4	0.0
2011-Jul-26 Tue	###	###	###	###	46,646	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###			41.4	41.4	0.0
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	4	###	4	###			80.1	80.1	0.0
2011-Jul-20 Wed	###	4	###	4			###	###	0.3
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	3.88	###	3.85	3.85			28.0	28.0	0.3
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	3.89	3.89	27,828	54,125	###	###	0.3
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	8,350	0	###	###	0.0
2011-Jul-11 Mon	###	###	###	###			80.4	80.4	0.0
2011-Jul-08 Fri	4	###	4	###	7,450	###	###	###	0.0
2011-Jul-07 Thu	###	###	###	###	0				0.0
2011-Jul-06 Wed	###	###	###	###	8,743	0	26.0	26.0	0.0
2011-Jul-05 Tue	4	###	4	###	7,672	15,344	84.9	84.9	0.0
2011-Jul-04 Mon	###	###	4	4	10,626	21,252	17.0	17.0	0.3
2011-Jul-01 Fri	4	4	4	4			67.0	67.0	0.3
2011-Jun-30 Thu	3.86	4	3.86	###			77.6	77.6	0.0
2011-Jun-29 Wed	3.89	3.89	3.83	3.84	14,452	55,784	22.3	22.3	0.3
2011-Jun-28 Tue	3.83	###	3.8	3.8			32.5	32.5	###
2011-Jun-27 Mon	###	###	3.8	3.8	45,385	###	19.5	19.5	###
2011-Jun-24 Fri	###	4	###	###			30.6	30.6	0.0
2011-Jun-23 Thu	4	4	4	4			###	###	0.3
2011-Jun-22 Wed	3.87	4	3.87	4	22,085	###	###	###	0.3
2011-Jun-21 Tue	3.76	3.88	3.76	3.86	6,821	26,056	87.7	87.7	0.3
2011-Jun-20 Mon	3.85	3.85	###	3.7	42,542	###	###	###	0.3
2011-Jun-17 Fri	###	###	3.83	3.84	48,177	92,258	###	###	0.3
2011-Jun-16 Thu	###	###	3.86	###			83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	11,350	0	###	###	0.0
2011-Jun-14 Tue	###	###	###	###			21.9	21.9	0.0
2011-Jun-10 Fri	###	###	###	###	191,229	0	###	###	0.0
2011-Jun-09 Thu	4	4	###	###	23,580	###	###	###	0.0
2011-Jun-08 Wed	4	4	4	4	7,972	31,888	###	###	0.3
2011-Jun-07 Tue	###	###	###	###			27.1	27.1	0.0
2011-Jun-06 Mon	###	###	###	###	12,488	0	###	###	0.0
2011-Jun-03 Fri	###	###	###	###	32,341	0	###	###	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	4.26	4.26	4.2	4.25			###	###	###
2011-May-31 Tue	###	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	###	###			###	###	0.0
2011-May-27 Fri	4.2	4.2	###	###	16,074	33,755	18.9	18.9	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	4.2	4.2	###	###	12,428	###	###	###	0.0
2011-May-23 Mon	4.25	4.25	4.2	4.2	17,687	74,727	###	###	###
2011-May-20 Fri	4.2	4.22	4.2	4.22			###	###	###
2011-May-19 Thu	4.26	4.26	4.2	4.2			18.8	18.8	###
2011-May-18 Wed	###	###	4.28	4.28			###	###	0.3
2011-May-17 Tue	4.25	###	4.22	4.22	12,153	25,642	###	###	###
2011-May-16 Mon	###	###	###	4.25	15,521	0	22.7	22.7	###
2011-May-13 Fri	4.45	4.45	###	###			18.8	18.8	0.0
2011-May-12 Thu	###	4.4	###	4.4	18,477	40,649	###	###	0.3
2011-May-11 Wed	###	###	###	###	1,957	0	5.9	5.9	0.0
2011-May-10 Tue	4.49	4.5	4.49	4.5			78.7	78.7	###
2011-May-09 Mon	4.45	4.56	4.45	4.48	33,020	148,755	###	###	###
2011-May-06 Fri	4.45	4.5	4.45	4.45	5,157	23,077	63.3	63.3	0.3
2011-May-05 Thu	4.4	4.48	4.4	4.48			76.0	76.0	###
2011-May-04 Wed	###	4.45	###	4.45	670,879	###	###	###	0.3
2011-May-03 Tue	4.5	4.5	###	###	13,750	###	###	###	0.0
2011-May-02 Mon	4.46	4.46	###	###			33.6	33.6	0.0
2011-Apr-29 Fri	###	###	###	4.55	20,923	0	41.5	41.5	0.3
2011-Apr-28 Thu	###	###	4.58	###	23,870	###	###	###	0.0
2011-Apr-27 Wed	4.74	4.74	###	###	37,455	###	###	###	0.0
2011-Apr-21 Thu	4.45	###	4.45	###	33,789	75,180	92.5	92.5	0.0
2011-Apr-20 Wed	4.45	4.52	4.4	4.4			###	###	0.3
2011-Apr-19 Tue	4.45	4.45	###	###	14,686	32,676	###	###	0.0
2011-Apr-18 Mon	4.41	4.5	4.41	4.45			###	###	0.3
2011-Apr-15 Fri	4.4	4.5	4.4	4.46	4,580	20,381	80.9	80.9	0.3
2011-Apr-14 Thu	4.4	4.4	###	4.4	2,252	4,954	###	###	0.3
2011-Apr-13 Wed	4.54	4.54	4.45	4.45			14.6	14.6	0.3
2011-Apr-12 Tue	4.54	4.54	4.48	4.48	21,342	96,252	39.1	39.1	###
2011-Apr-11 Mon	4.48	4.52	4.45	4.52			###	###	0.3
2011-Apr-08 Fri	###	###	4.5	4.5			13.3	13.3	###
2011-Apr-07 Thu	###	###	4.53	4.53			16.2	16.2	###
2011-Apr-06 Wed	4.7	4.7	###	###	15,446	###	###	###	0.0
2011-Apr-05 Tue	4.58	4.58	4.58	4.58			###	###	0.3
2011-Apr-04 Mon	4.7	4.7	4.58	4.58			###	###	0.3
2011-Apr-01 Fri	###	###	4.58	4.58			###	###	0.3
2011-Mar-31 Thu	4.59	###	4.58	###	8,750	###	###	###	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	4.75	4.75	###	###			###	###	0.0
2011-Mar-28 Mon	4.83	4.83	4.83	4.83			73.2	73.2	0.3
2011-Mar-25 Fri	4.7	4.88	4.7	4.88			88.4	88.4	0.3
2011-Mar-24 Thu	4.75	4.75	###	###	6,040	14,345	18.0	18.0	0.0
2011-Mar-23 Wed	4.85	4.85	4.7	4.7	5,125	24,471	###	###	0.3
2011-Mar-22 Tue	4.82	4.82	4.75	4.77			29.1	29.1	###
2011-Mar-21 Mon	###	4.82	###	###			###	###	0.0
2011-Mar-18 Fri	4.5	4.55	4.5	4.5	20,323	###	52.0	52.0	###
2011-Mar-17 Thu	4.55	4.55	4.45	4.5	3,685	16,582	21.2	21.2	###
2011-Mar-16 Wed	4.76	4.76	4.4	4.41	9,489	43,459	###	###	###
2011-Mar-15 Tue	4.77	4.79	4.76	4.79	7,822	37,350	93.0	93.0	0.3
2011-Mar-14 Mon	4.82	4.82	4.79	4.79			###	###	0.3
2011-Mar-11 Fri	4.78	4.79	4.78	4.79			###	###	0.3
2011-Mar-10 Thu	4.78	4.78	4.78	4.78			###	###	###
2011-Mar-09 Wed	4.88	4.88	4.8	4.8	16,055	###	30.7	30.7	0.3
2011-Mar-08 Tue	4.87	4.88	4.85	4.85			31.1	31.1	###
2011-Mar-07 Mon	###	###	4.85	###			76.3	76.3	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###			73.4	73.4	0.0
2011-Mar-02 Wed	###	###	###	###	1,283	0	69.2	69.2	0.0
2011-Mar-01 Tue	###	###	###	###			16.4	16.4	0.0
2011-Feb-28 Mon	###	###	###	###	1,648	0	12.0	12.0	0.0
2011-Feb-25 Fri	###	###	###	###			75.9	75.9	0.0
2011-Feb-24 Thu	###	###	###	###	13,827	0	79.0	79.0	0.0
2011-Feb-23 Wed	###	###	###	###	41,129	0	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			###	###	0.0
2011-Feb-21 Mon	###	###	###	###	11,771	0	87.4	87.4	0.0
2011-Feb-18 Fri	###	###	###	###			31.7	31.7	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	###	###			###	###	0.0
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###	9,346	0	30.1	30.1	0.0
2011-Feb-10 Thu	###	###	###	###	53,342	0	78.0	78.0	0.0
2011-Feb-09 Wed	###	###	###	###	79,721	0	84.6	84.6	0.0
2011-Feb-08 Tue	###	5	###	5	12,382	30,955	78.3	78.3	0.4
2011-Feb-07 Mon	###	###	###	###	11,449	0	77.4	77.4	0.0
2011-Feb-04 Fri	###	###	###	###	10,759	0	63.7	63.7	0.0
2011-Feb-03 Thu	###	###	###	###	7,885	0	###	###	0.0
2011-Feb-02 Wed	4.89	###	4.89	###	29,049	71,024	65.6	65.6	0.0
2011-Feb-01 Tue	4.86	4.86	4.86	4.86	18,149	###	67.3	67.3	0.3
2011-Jan-31 Mon	4.87	4.89	4.85	4.86			35.8	35.8	0.3
2011-Jan-28 Fri	4.87	4.89	4.86	4.87	13,489	65,758	80.6	80.6	0.3
2011-Jan-27 Thu	###	###	4.87	4.87	48,375	###	###	###	0.3
2011-Jan-25 Tue	5	5	###	###			30.6	30.6	0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###	16,982	0	###	###	0.0
2011-Jan-18 Tue	5	5	###	###			33.0	33.0	0.0
2011-Jan-17 Mon	###	5	###	5			80.8	80.8	0.4
2011-Jan-14 Fri	###	###	4.89	###	7,180	17,555	70.8	70.8	0.0
2011-Jan-13 Thu	###	###	###	###			22.3	22.3	0.0
2011-Jan-12 Wed	###	###	###	###	12,379	0	22.0	22.0	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	5	###	###	34,549	86,372	###	###	0.0
2011-Jan-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Jan-06 Thu	4.87	###	4.86	###	29,329	###	###	###	0.0
2011-Jan-05 Wed	4.87	###	4.87	###	3,153	7,677	###	###	0.0
2011-Jan-04 Tue	5	5	5	5			65.7	65.7	0.4
2010-Dec-31 Fri	###	5	###	5			79.9	79.9	0.4
2010-Dec-30 Thu	###	###	###	###	227	0	74.5	74.5	0.0
2010-Dec-29 Wed	###	5	4.88	4.88	32,048	###	###	###	0.3
2010-Dec-24 Fri	4.85	4.85	4.85	4.85			###	###	###
2010-Dec-23 Thu	###	###	4.85	4.85			15.3	15.3	###
2010-Dec-22 Wed	###	###	###	###	3,880	0	###	###	0.0
2010-Dec-21 Tue	###	###	###	###	0				0.0
2010-Dec-20 Mon	###	###	4.82	###			78.7	78.7	0.0
2010-Dec-17 Fri	###	###	###	###			67.5	67.5	0.0
2010-Dec-16 Thu	4.85	###	4.85	###	43,149	###	72.5	72.5	0.0
2010-Dec-15 Wed	4.81	4.85	4.81	4.81			68.7	68.7	###
2010-Dec-14 Tue	4.88	4.88	4.81	4.81			###	###	###
2010-Dec-13 Mon	4.83	4.83	4.8	4.8	7,870	###	32.2	32.2	0.3
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	###	###	4.76	###	5,887	###	66.4	66.4	0.0
2010-Dec-08 Wed	###	###	4.89	###			###	###	0.0
2010-Dec-07 Tue	4.89	###	4.89	4.89	2,658	###	66.6	66.6	###
2010-Dec-06 Mon	###	###	###	###	6,958	0	68.4	68.4	0.0
2010-Dec-03 Fri	###	###	4.77	4.77	20,550	###	###	###	###
2010-Dec-02 Thu	###	###	4.77	4.77			12.0	12.0	###
2010-Dec-01 Wed	###	###	###	###			68.6	68.6	0.0
2010-Nov-30 Tue	4.89	4.89	4.73	4.75			17.1	17.1	###
2010-Nov-29 Mon	###	###	4.8	4.8	5,270	12,648	###	###	0.3
2010-Nov-26 Fri	4.85	###	4.85	###			76.8	76.8	0.0
2010-Nov-25 Thu	4.73	4.75	4.73	4.73			###	###	0.3
2010-Nov-24 Wed	4.75	4.75	###	###	13,670	###	###	###	0.0
2010-Nov-23 Tue	###	###	4.75	4.75	9,670	###	###	###	###
2010-Nov-22 Mon	4.84	4.84	4.8	4.8	5,178	24,957	31.4	31.4	0.3
2010-Nov-19 Fri	4.75	4.83	4.72	4.83			###	###	0.3
2010-Nov-18 Thu	4.8	4.8	4.72	4.75	9,072	43,182	###	###	###
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	4.8	###	9,050	21,720	32.3	32.3	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	37,650	0	62.1	62.1	0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	###	###	###	18,750	0	###	###	0.0
2010-Nov-08 Mon	###	###	###	###	16,750	0	###	###	0.0
2010-Nov-05 Fri	###	5.2	###	###			23.9	23.9	0.0
2010-Nov-04 Thu	###	###	###	###			5.0	5.0	0.0
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	###			69.6	69.6	0.0
2010-Nov-01 Mon	###	5.2	###	5.2			###	###	###
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	3,875	0	###	###	0.0
2010-Oct-27 Wed	###	5.2	###	###	38,440	99,944	###	###	0.0
2010-Oct-26 Tue	###	5.2	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	###	###	37,628	0	###	###	0.0
2010-Oct-21 Thu	5.2	5.2	###	###			###	###	0.0
2010-Oct-20 Wed	###	5.2	###	5.2			68.8	68.8	###
2010-Oct-19 Tue	5	###	###	###			72.3	72.3	0.0
2010-Oct-18 Mon	5	5.2	5	5	11,774	60,047	###	###	0.4
2010-Oct-15 Fri	###	###	4.88	4.88			28.9	28.9	0.3
2010-Oct-14 Thu	5	5	###	###			###	###	0.0
2010-Oct-13 Wed	###	5	###	5			###	###	0.4
2010-Oct-12 Tue	4.89	###	4.88	###			82.2	82.2	0.0
2010-Oct-11 Mon	###	###	4.85	4.89			34.3	34.3	###
2010-Oct-08 Fri	5	5	###	###	1,471	3,677	15.3	15.3	0.0
2010-Oct-07 Thu	###	5	###	5	20,182	50,455	###	###	0.4
2010-Oct-06 Wed	###	5	###	###			###	###	0.0
2010-Oct-05 Tue	4.88	###	4.82	###			71.0	71.0	0.0
2010-Oct-04 Mon	4.87	4.87	4.87	4.87	946	###	###	###	0.3
2010-Oct-01 Fri	4.85	###	4.85	4.86	26,276	###	###	###	0.3
2010-Sep-30 Thu	4.77	4.85	4.77	4.82	14,749	70,942	###	###	0.3
2010-Sep-29 Wed	###	4.75	###	4.75	22,185	52,689	82.6	82.6	###
2010-Sep-28 Tue	4.72	4.72	###	###			###	###	0.0
2010-Sep-27 Mon	###	4.7	###	4.7	154,180	362,323	###	###	0.3
2010-Sep-24 Fri	4.58	4.59	4.56	4.57	61,156	279,788	30.7	30.7	###
2010-Sep-23 Thu	4.58	4.58	4.58	4.58			68.8	68.8	0.3
2010-Sep-22 Wed	4.51	###	4.51	4.58			80.1	80.1	0.3
2010-Sep-21 Tue	4.55	4.56	4.51	4.56			###	###	0.3
2010-Sep-20 Mon	4.49	4.55	4.49	4.55	5,850	26,441	80.1	80.1	0.3
2010-Sep-17 Fri	4.49	4.5	4.42	4.42			18.0	18.0	0.3
2010-Sep-16 Thu	4.5	4.5	4.42	4.42	8,127	36,246	###	###	0.3
2010-Sep-15 Wed	4.43	4.44	4.4	4.4			24.4	24.4	0.3
2010-Sep-14 Tue	4.4	4.43	4.4	4.41	5,650	24,944	68.9	68.9	###
2010-Sep-13 Mon	4.43	4.43	###	4.4	91,029	201,629	###	###	0.3
2010-Sep-10 Fri	4.49	4.49	4.4	4.4	8,150	36,226	16.3	16.3	0.3
2010-Sep-09 Thu	4.5	4.52	4.48	4.52			###	###	0.3
2010-Sep-08 Wed	4.4	4.4	###	###			23.5	23.5	0.0
2010-Sep-07 Tue	4.5	4.5	4.41	4.41			18.2	18.2	###
2010-Sep-06 Mon	###	4.49	###	4.49			88.9	88.9	###
2010-Sep-03 Fri	4.53	4.55	4.47	4.48	19,946	89,956	20.0	20.0	###
2010-Sep-02 Thu	###	4.71	###	###	5,881	13,849	36.2	36.2	0.0
2010-Sep-01 Wed	4.49	4.79	4.48	###			###	###	0.0
2010-Aug-31 Tue	4.5	###	4.5	###			90.0	90.0	0.0
2010-Aug-30 Mon	4.75	4.75	4.75	4.75	5,977	###	###	###	###
2010-Aug-27 Fri	###	4.7	###	###			###	###	0.0
2010-Aug-26 Thu	4.79	4.79	###	###	39,551	94,724	###	###	0.0
2010-Aug-25 Wed	4.46	4.8	4.45	4.8	19,076	88,226	###	###	0.3
2010-Aug-24 Tue	4.57	4.57	4.57	4.57			77.1	77.1	###
2010-Aug-23 Mon	###	###	###	###	3,385	0	72.8	72.8	0.0
2010-Aug-20 Fri	###	###	4.59	###	26,950	61,850	###	###	0.0
2010-Aug-19 Thu	4.52	4.54	4.5	4.5			###	###	###
2010-Aug-18 Wed	4.7	4.7	4.52	4.52			###	###	0.3
2010-Aug-17 Tue	###	###	4.54	4.55	6,071	13,781	19.7	19.7	0.3
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	4.56	###			19.5	19.5	0.0
2010-Aug-12 Thu	4.7	4.7	4.55	###			17.2	17.2	0.0
2010-Aug-11 Wed	4.8	4.8	4.76	4.76			###	###	###
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	4.89	###	4.8	4.8	38,640	###	16.1	16.1	0.3
2010-Aug-06 Fri	4.85	4.85	4.85	4.85			66.6	66.6	###
2010-Aug-05 Thu	4.8	4.87	4.75	4.8	22,076	106,185	65.2	65.2	0.3
2010-Aug-04 Wed	4.76	4.8	4.76	4.79	10,457	49,984	###	###	0.3
2010-Aug-03 Tue	4.76	4.8	4.76	4.76	5,285	###	69.8	69.8	###
2010-Aug-02 Mon	###	###	4.74	4.75			9.2	9.2	###
2010-Jul-30 Fri	###	###	###	###			80.5	80.5	0.0
2010-Jul-29 Thu	###	###	###	###			67.8	67.8	0.0
2010-Jul-28 Wed	###	5	###	5			###	###	0.4
2010-Jul-27 Tue	###	5	###	5			###	###	0.4
2010-Jul-26 Mon	###	5	###	###	49,040	###	###	###	0.0
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	###	###	###	16,443	0	19.6	19.6	0.0
2010-Jul-21 Wed	###	###	###	###			72.5	72.5	0.0
2010-Jul-20 Tue	5	5	###	5			###	###	0.4
2010-Jul-19 Mon	###	###	###	###	2,357	0	78.7	78.7	0.0
2010-Jul-16 Fri	###	###	###	###	0				0.0
2010-Jul-15 Thu	###	###	###	###	3,720	0	10.0	10.0	0.0
2010-Jul-14 Wed	###	5	###	5	9,758	###	77.2	77.2	0.4
2010-Jul-13 Tue	###	###	4.8	4.8	13,958	###	###	###	0.3
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	5	5	4.8	4.81	51,427	###	8.0	8.0	###
2010-Jul-08 Thu	###	###	###	###	31,451	0	70.4	70.4	0.0
2010-Jul-07 Wed	###	###	###	###	0				0.0
2010-Jul-06 Tue	###	5	###	###			78.2	78.2	0.0
2010-Jul-05 Mon	###	###	###	###			74.6	74.6	0.0
2010-Jul-02 Fri	5	5	4.86	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###	125,773	0	10.9	10.9	0.0
2010-Jun-30 Wed	###	###	###	###	181,653	0	###	###	0.0
2010-Jun-29 Tue	###	###	###	###			###	###	0.0
2010-Jun-28 Mon	5.2	5.2	###	###	23,949	###	###	###	0.0
2010-Jun-25 Fri	5.29	5.29	5.2	5.2			###	###	###
2010-Jun-24 Thu	5.25	5.25	5.23	5.23	14,720	###	37.2	37.2	###
2010-Jun-23 Wed	5.45	5.45	###	###			###	###	0.0
2010-Jun-22 Tue	5.5	5.5	5.23	5.23			8.5	8.5	###
2010-Jun-21 Mon	5.23	5.25	5.2	5.2	7,348	###	###	###	###
2010-Jun-18 Fri	5.21	5.25	5.2	5.23	11,954	62,459	###	###	###
2010-Jun-17 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	###	5.25	###	###	459,522	1,206,245	###	###	0.0
2010-Jun-15 Tue	###	5.2	###	###			13.5	13.5	0.0
2010-Jun-11 Fri	###	5.25	###	5.25			###	###	0.4
2010-Jun-10 Thu	###	5	###	###	21,644	###	###	###	0.0
2010-Jun-09 Wed	5	5	###	###			###	###	0.0
2010-Jun-08 Tue	5	5	5	5			###	###	0.4
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	###	###	26,089	0	###	###	0.0
2010-Jun-03 Thu	###	###	###	###	13,850	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###	7,446	0	40.2	40.2	0.0
2010-Jun-01 Tue	###	###	###	###	41,749	0	###	###	0.0
2010-May-31 Mon	###	###	###	###	10,628	0	###	###	0.0
2010-May-28 Fri	###	###	###	###			61.9	61.9	0.0
2010-May-27 Thu	###	###	###	###			24.2	24.2	0.0
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###			18.7	18.7	0.0
2010-May-24 Mon	###	###	###	###	7,851	0	###	###	0.0
2010-May-21 Fri	###	###	###	###			61.6	61.6	0.0
2010-May-20 Thu	###	###	###	###	5,477	0	19.7	19.7	0.0
2010-May-19 Wed	5.45	5.45	###	###	13,846	###	36.1	36.1	0.0
2010-May-18 Tue	###	5.42	###	5.41	5,556	15,056	###	###	###
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	5.7	5.7	###	###			19.4	19.4	0.0
2010-May-13 Thu	###	5.7	###	5.7	32,374	###	62.7	62.7	0.4
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	5.75	5.75	5.7	5.7			###	###	0.4
2010-May-10 Mon	###	5.7	###	5.7	16,358	46,620	85.2	85.2	0.4
2010-May-07 Fri	5.48	###	5.25	###			###	###	0.0
2010-May-06 Thu	###	###	5.51	5.52			29.9	29.9	0.4
2010-May-05 Wed	###	5.7	###	5.7	14,258	###	###	###	0.4
2010-May-04 Tue	5.85	###	5.85	###			87.4	87.4	0.0
2010-May-03 Mon	###	###	5.85	5.85			35.5	35.5	0.4
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	6.21	6.21	###	###	70,545	219,042	###	###	0.0
2010-Apr-27 Tue	6.21	###	6.21	6.25			79.4	79.4	###
2010-Apr-23 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2010-Apr-22 Thu	###	6.2	6	6.2			###	###	0.4
2010-Apr-21 Wed	6	###	6	###	22,452	67,356	79.5	79.5	0.0
2010-Apr-20 Tue	5.78	6	5.78	6			89.8	89.8	0.4
2010-Apr-19 Mon	5.76	5.77	5.76	5.76	27,943	###	76.1	76.1	###
2010-Apr-16 Fri	5.77	5.8	5.75	5.8	62,741	362,329	76.1	76.1	0.4
2010-Apr-15 Thu	5.8	5.85	5.76	5.76			32.5	32.5	###
2010-Apr-14 Wed	5.8	5.8	5.75	5.76			###	###	###
2010-Apr-13 Tue	5.85	5.86	5.8	5.8			###	###	0.4
2010-Apr-12 Mon	5.8	5.85	5.8	5.85			74.3	74.3	0.4
2010-Apr-09 Fri	5.8	5.81	5.8	5.8	5,247	30,458	###	###	0.4
2010-Apr-08 Thu	5.75	5.76	5.75	5.76	541	###	###	###	###
2010-Apr-07 Wed	5.8	5.81	5.74	5.75	10,543	60,885	25.5	25.5	###
2010-Apr-06 Tue	5.85	5.88	5.8	5.8	11,886	###	###	###	0.4
2010-Apr-01 Thu	5.88	5.88	5.88	5.88			63.3	63.3	0.4
2010-Mar-31 Wed	5.77	5.88	5.76	5.88			84.2	84.2	0.4
2010-Mar-30 Tue	###	###	5.77	5.77			17.7	17.7	0.4
2010-Mar-29 Mon	5.8	5.8	5.8	5.8					0.4
2010-Mar-26 Fri	###	###	5.87	5.87			19.3	19.3	###
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	###	9,684	0	###	###	0.0
2010-Mar-23 Tue	5.78	###	5.78	###			###	###	0.0
2010-Mar-22 Mon	5.76	6	5.76	6	4,270	###	###	###	0.4
2010-Mar-19 Fri	5.76	5.76	5.75	5.75			26.8	26.8	###
2010-Mar-18 Thu	5.8	5.8	5.8	5.8	4,740	###	71.8	71.8	0.4
2010-Mar-17 Wed	###	###	5.89	###	3,643	10,728	###	###	0.0
2010-Mar-16 Tue	###	###	###	###	2,456	0	28.4	28.4	0.0
2010-Mar-15 Mon	###	###	###	###			###	###	0.0
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	6	###	###	###			28.8	28.8	0.0
2010-Mar-10 Wed	###	###	###	6			###	###	0.4
2010-Mar-09 Tue	###	###	###	###	5,741	0	###	###	0.0
2010-Mar-08 Mon	###	6	###	###			71.3	71.3	0.0
2010-Mar-05 Fri	6	6	5.77	6	5,286	###	67.2	67.2	0.4
2010-Mar-04 Thu	###	###	6	6			28.1	28.1	0.4
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###			32.8	32.8	0.0
2010-Mar-01 Mon	6	###	6	###			80.7	80.7	0.0
2010-Feb-26 Fri	###	6.2	6	6	20,988	128,026	###	###	0.4
2010-Feb-25 Thu	###	6.2	###	###	50,270	###	90.7	90.7	0.0
2010-Feb-24 Wed	5.85	###	5.8	###	31,524	###	###	###	0.0
2010-Feb-23 Tue	###	5.89	###	5.89	3,850	###	###	###	###
2010-Feb-22 Mon	5.7	5.7	###	###			###	###	0.0
2010-Feb-19 Fri	5.87	5.88	###	5.86	7,052	###	###	###	0.4
2010-Feb-18 Thu	5.85	5.89	5.84	5.89	11,085	###	78.3	78.3	###
2010-Feb-17 Wed	5.7	5.75	5.7	5.75	4,556	26,083	72.2	72.2	###
2010-Feb-16 Tue	5.56	###	5.55	###	3,654	###	###	###	0.0
2010-Feb-15 Mon	5.47	5.55	5.45	5.55			###	###	###
2010-Feb-12 Fri	5.46	###	5.45	5.45			32.0	32.0	###
2010-Feb-11 Thu	5.5	5.5	5.4	5.4			###	###	0.4
2010-Feb-10 Wed	5.5	###	5.5	5.5			75.3	75.3	0.4
2010-Feb-09 Tue	###	###	5.4	5.41			11.6	11.6	###
2010-Feb-08 Mon	5.53	###	5.53	###			###	###	0.0
2010-Feb-05 Fri	5.5	5.5	###	5.49			###	###	0.4
2010-Feb-04 Thu	5.8	###	5.76	5.76	21,871	62,988	34.9	34.9	###
2010-Feb-03 Wed	###	###	5.76	5.76	7,882	###	5.4	5.4	###
2010-Feb-02 Tue	5.85	6	5.85	###	29,281	173,489	###	###	0.0
2010-Feb-01 Mon	5.8	###	5.76	5.88	16,829	###	90.5	90.5	0.4
2010-Jan-29 Fri	5.75	5.82	###	5.8	14,427	41,982	84.3	84.3	0.4
2010-Jan-28 Thu	6	6	5.77	5.77	15,179	89,328	11.5	11.5	0.4
2010-Jan-27 Wed	###	###	6	6	6,249	18,747	###	###	0.4
2010-Jan-25 Mon	###	6.2	###	6.2			###	###	0.4
2010-Jan-22 Fri	###	6.28	###	###			76.8	76.8	0.0
2010-Jan-21 Thu	###	6.29	6	6			25.9	25.9	0.4
2010-Jan-20 Wed	5.7	6.2	5.7	###	49,955	###	98.1	98.1	0.0
2010-Jan-19 Tue	5.51	###	5.51	###			89.0	89.0	0.0
2010-Jan-18 Mon	5.4	5.4	###	###			###	###	0.0
2010-Jan-15 Fri	5.55	5.55	5.4	5.4	2,621	14,349	###	###	0.4
2010-Jan-14 Thu	###	5.55	###	###			82.0	82.0	0.0
2010-Jan-13 Wed	###	###	5.27	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	###	22,120	0	34.1	34.1	0.0
2010-Jan-11 Mon	5.4	5.4	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	5.25	###	16,974	44,556	###	###	0.0
2010-Jan-07 Thu	5.44	5.5	###	5.5			75.7	75.7	0.4
2010-Jan-06 Wed	###	5.49	###	5.49	3,545	###	###	###	0.4
2010-Jan-05 Tue	5.4	5.4	5.4	5.4	0				0.4
2010-Jan-04 Mon	###	5.49	###	5.4	12,550	34,449	70.9	70.9	0.4
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	5.59	5.59	5.59	5.59	0				###
2009-Dec-29 Tue	5.59	5.59	5.59	5.59			###	###	###
2009-Dec-24 Thu	5.4	5.59	5.4	5.59			90.7	90.7	###
2009-Dec-23 Wed	5.4	5.5	5.4	5.4	4,157	22,655	62.4	62.4	0.4
2009-Dec-22 Tue	5.4	5.4	5.4	5.4	843	4,552	67.9	67.9	0.4
2009-Dec-21 Mon	5.4	5.4	###	5.4	21,627	###	72.9	72.9	0.4
2009-Dec-18 Fri	5.45	5.45	5.4	5.4	14,547	###	26.7	26.7	0.4
2009-Dec-17 Thu	5.41	5.45	###	5.45			74.7	74.7	###
2009-Dec-16 Wed	5.4	5.5	5.4	5.49			###	###	0.4
2009-Dec-15 Tue	5.46	5.5	5.4	5.4			27.5	27.5	0.4
2009-Dec-14 Mon	5.46	5.5	###	5.45	17,842	###	###	###	###
2009-Dec-11 Fri	5.45	5.45	5.45	5.45			###	###	###
2009-Dec-10 Thu	###	5.45	###	5.4			###	###	0.4
2009-Dec-09 Wed	###	###	###	###	33,928	0	###	###	0.0
2009-Dec-08 Tue	5.4	5.4	5.26	###	261,770	###	23.8	23.8	0.0
2009-Dec-07 Mon	###	5.4	5.21	5.4	11,245	59,654	81.4	81.4	0.4
2009-Dec-04 Fri	###	5.4	###	###			73.1	73.1	0.0
2009-Dec-03 Thu	5.4	5.4	###	###			###	###	0.0
2009-Dec-02 Wed	5.4	5.57	###	5.4	107,824	300,289	69.2	69.2	0.4
2009-Dec-01 Tue	5.52	5.52	###	5.4			18.2	18.2	0.4
2009-Nov-30 Mon	5.5	###	5.45	5.5			###	###	0.4
2009-Nov-27 Fri	###	5.44	###	5.4			###	###	0.4
2009-Nov-26 Thu	5.55	5.55	###	5.42			19.8	19.8	0.4
2009-Nov-25 Wed	5.55	###	5.55	5.58	5,524	15,329	###	###	0.4
2009-Nov-24 Tue	###	###	5.55	5.55			28.7	28.7	###
2009-Nov-23 Mon	###	5.7	###	###			###	###	0.0
2009-Nov-20 Fri	5.55	5.55	5.52	5.55			71.2	71.2	###
2009-Nov-19 Thu	5.5	5.55	5.5	5.55			###	###	###
2009-Nov-18 Wed	5.51	5.51	5.5	5.5			38.0	38.0	0.4
2009-Nov-17 Tue	###	5.7	5.55	5.55	40,256	226,440	27.3	27.3	###
2009-Nov-16 Mon	5.52	###	5.51	###			84.0	84.0	0.0
2009-Nov-13 Fri	5.55	5.56	5.45	5.45			###	###	###
2009-Nov-12 Thu	5.49	5.7	5.49	5.54	22,773	###	###	###	0.4
2009-Nov-11 Wed	5.5	###	5.45	5.46			###	###	###
2009-Nov-10 Tue	5.45	5.48	5.42	5.46			70.8	70.8	###
2009-Nov-09 Mon	5.4	5.42	###	5.41			60.5	60.5	###
2009-Nov-06 Fri	5.2	5.45	5.2	5.21	18,452	98,256	63.8	63.8	0.4
2009-Nov-05 Thu	5.2	5.2	###	###	28,077	###	###	###	0.0
2009-Nov-04 Wed	5.26	5.26	###	###			16.2	16.2	0.0
2009-Nov-03 Tue	5.28	5.28	5.28	5.28			###	###	0.4
2009-Nov-02 Mon	5.48	5.48	5.26	5.26	10,829	58,151	###	###	0.4
2009-Oct-30 Fri	5.47	5.51	5.4	5.48	37,886	###	###	###	###
2009-Oct-29 Thu	5.4	5.45	###	5.45			86.6	86.6	###
2009-Oct-28 Wed	5.46	5.49	5.4	5.4			40.3	40.3	0.4
2009-Oct-27 Tue	5.55	5.55	5.45	5.45			33.2	33.2	###
2009-Oct-26 Mon	5.7	5.7	###	###	4,222	###	###	###	0.0
2009-Oct-23 Fri	5.75	5.75	5.56	5.74			36.0	36.0	0.4
2009-Oct-22 Thu	###	###	###	###			93.9	93.9	0.0
2009-Oct-21 Wed	###	###	5.27	###			###	###	0.0
2009-Oct-20 Tue	5.4	###	5.4	5.45			###	###	###
2009-Oct-19 Mon	###	###	5.21	5.4			13.6	13.6	0.4
2009-Oct-16 Fri	###	5.7	5.53	5.53	33,255	186,726	###	###	###
2009-Oct-15 Thu	###	###	###	###			93.6	93.6	0.0
2009-Oct-14 Wed	5.29	5.29	5.25	5.26			25.6	25.6	0.4
2009-Oct-13 Tue	5.22	###	###	###			76.3	76.3	0.0
2009-Oct-12 Mon	5.27	###	5.23	5.25			###	###	0.4
2009-Oct-09 Fri	###	5.4	5.23	5.23			27.9	27.9	###
2009-Oct-07 Wed	5.4	5.4	5.2	###	6,251	###	###	###	0.0
2009-Oct-06 Tue	5.5	5.5	5.4	5.4			###	###	0.4
2009-Oct-05 Mon	5.52	5.55	5.5	5.5	25,979	###	37.0	37.0	0.4
2009-Oct-02 Fri	5.51	5.53	5.5	5.5			40.2	40.2	0.4
2009-Oct-01 Thu	###	###	5.56	###	39,184	###	72.3	72.3	0.0
2009-Sep-30 Wed	###	###	5.55	5.55			29.8	29.8	###
2009-Sep-29 Tue	5.55	5.55	5.55	5.55	5,476	###	70.0	70.0	###
2009-Sep-28 Mon	###	###	5.5	5.5	17,142	47,140	###	###	0.4
2009-Sep-25 Fri	5.59	5.59	5.5	5.5			23.8	23.8	0.4
2009-Sep-24 Thu	5.57	###	5.54	5.56			###	###	0.4
2009-Sep-23 Wed	###	###	5.57	5.57			27.5	27.5	0.4
2009-Sep-22 Tue	5.52	###	5.52	###	20,343	56,146	###	###	0.0
2009-Sep-21 Mon	5.48	###	5.48	5.5	128,220	351,322	73.5	73.5	0.4
2009-Sep-18 Fri	5.41	5.5	5.4	5.4	107,027	###	###	###	0.4
2009-Sep-17 Thu	5.44	5.45	5.4	5.42	15,150	82,188	###	###	0.4
2009-Sep-16 Wed	5.5	5.5	5.45	5.45	32,146	###	###	###	###
2009-Sep-15 Tue	5.48	5.5	5.47	5.5	343,922	###	###	###	0.4
2009-Sep-14 Mon	5.46	###	5.46	5.5			79.9	79.9	0.4
2009-Sep-11 Fri	5.22	5.46	5.22	5.4			84.3	84.3	0.4
2009-Sep-10 Thu	###	5.2	###	5.2			###	###	###
2009-Sep-09 Wed	5.2	5.2	###	5.2	80,920	###	71.1	71.1	###
2009-Sep-08 Tue	###	5.2	###	###	16,879	43,885	63.5	63.5	0.0
2009-Sep-07 Mon	###	5.2	###	###			78.1	78.1	0.0
2009-Sep-04 Fri	###	###	###	###			33.4	33.4	0.0
2009-Sep-03 Thu	5.2	5.2	###	###	6,220	16,172	9.5	9.5	0.0
2009-Sep-02 Wed	###	###	###	###			23.1	23.1	0.0
2009-Sep-01 Tue	###	###	###	5.2	10,650	0	###	###	###
2009-Aug-31 Mon	###	###	5.2	5.2	12,841	33,386	28.8	28.8	###
2009-Aug-28 Fri	###	5.43	###	###			###	###	0.0
2009-Aug-27 Thu	###	5.4	###	###	14,024	###	###	###	0.0
2009-Aug-26 Wed	###	5.45	###	###			###	###	0.0
2009-Aug-25 Tue	5.49	5.49	5.41	5.48			###	###	###
2009-Aug-24 Mon	###	5.4	5.26	5.4	55,656	296,646	###	###	0.4
2009-Aug-21 Fri	###	5.44	5.26	5.26	2,886	15,440	###	###	0.4
2009-Aug-20 Thu	5.5	5.5	5.25	5.28	12,080	###	###	###	0.4
2009-Aug-19 Wed	###	###	5.4	###			###	###	0.0
2009-Aug-18 Tue	###	###	5.5	5.5			17.8	17.8	0.4
2009-Aug-17 Mon	5.8	5.8	5.75	5.75			36.8	36.8	###
2009-Aug-14 Fri	5.8	5.85	5.72	5.8	16,749	###	###	###	0.4
2009-Aug-13 Thu	5.52	5.8	5.52	5.8	24,452	###	###	###	0.4
2009-Aug-12 Wed	5.48	5.5	###	5.48			67.4	67.4	###
2009-Aug-11 Tue	###	5.47	###	5.47	20,275	55,452	###	###	###
2009-Aug-10 Mon	5.2	###	5.2	###	16,976	###	###	###	0.0
2009-Aug-07 Fri	5.25	5.25	5.2	5.2	4,480	###	28.9	28.9	###
2009-Aug-06 Thu	###	###	5.2	5.21			10.7	10.7	0.4
2009-Aug-05 Wed	###	5.4	###	###			###	###	0.0
2009-Aug-04 Tue	###	5.4	###	5.4	58,158	157,026	###	###	0.4
2009-Aug-03 Mon	5	5	4.8	5	4,827	23,652	66.6	66.6	0.4
2009-Jul-31 Fri	###	###	5	5	51,250	128,125	19.5	19.5	0.4
2009-Jul-30 Thu	5	###	5	###			79.5	79.5	0.0
2009-Jul-29 Wed	5	###	4.89	5			###	###	0.4
2009-Jul-28 Tue	###	###	5	###			###	###	0.0
2009-Jul-27 Mon	4.8	###	4.8	###	2,384	5,721	###	###	0.0
2009-Jul-24 Fri	4.75	4.8	###	4.8	32,777	###	###	###	0.3
2009-Jul-23 Thu	4.7	4.75	###	###	49,880	###	###	###	0.0
2009-Jul-22 Wed	###	4.79	###	4.75	49,555	118,684	###	###	###
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	4.25	###	4.25	###	21,158	###	###	###	0.0
2009-Jul-17 Fri	4.2	4.2	4.2	4.2	0				###
2009-Jul-16 Thu	4.2	4.2	4.2	4.2			71.4	71.4	###
2009-Jul-15 Wed	4.2	4.2	###	4.2			62.4	62.4	###
2009-Jul-14 Tue	###	###	###	###			19.6	19.6	0.0
2009-Jul-13 Mon	4.25	4.25	###	###	14,474	30,757	21.5	21.5	0.0
2009-Jul-10 Fri	4.25	4.25	4.2	4.2	4,685	###	21.8	21.8	###
2009-Jul-09 Thu	4.25	###	4.2	4.2	28,359	59,553	###	###	###
2009-Jul-08 Wed	###	4.4	###	4.4			85.1	85.1	0.3
2009-Jul-07 Tue	4.4	4.4	###	###	1,584	3,484	21.1	21.1	0.0
2009-Jul-06 Mon	4.4	4.4	4.4	4.4	455	###	###	###	0.3
2009-Jul-03 Fri	4.4	4.4	4.4	4.4	3,780	###	66.4	66.4	0.3
2009-Jul-02 Thu	4.44	4.45	4.44	4.45	2,125	9,445	73.6	73.6	0.3
2009-Jul-01 Wed	###	4.2	###	4.2			82.5	82.5	###
2009-Jun-30 Tue	4.2	4.22	###	###			23.4	23.4	0.0
2009-Jun-29 Mon	4.2	4.2	###	4.2	10,787	22,652	79.5	79.5	###
2009-Jun-26 Fri	4.2	4.22	4.2	4.22	9,488	39,944	71.0	71.0	###
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	###	###	###	###	25,373	0	###	###	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	###	8,920	0	38.2	38.2	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	###	10,320	0	75.9	75.9	0.0
2009-Jun-17 Wed	4.4	4.4	4.4	4.4			76.4	76.4	0.3
2009-Jun-16 Tue	4.4	4.4	4.4	4.4			###	###	0.3
2009-Jun-15 Mon	4.51	###	###	4.4			23.5	23.5	0.3
2009-Jun-12 Fri	###	###	4.51	4.51			13.7	13.7	0.3
2009-Jun-11 Thu	4.5	4.5	4.5	4.5	858	###	###	###	###
2009-Jun-10 Wed	4.56	4.56	4.49	4.5			###	###	###
2009-Jun-09 Tue	4.7	4.7	4.7	4.7			###	###	0.3
2009-Jun-05 Fri	4.78	4.78	###	4.75			###	###	###
2009-Jun-04 Thu	4.81	4.81	4.75	4.81			###	###	###
2009-Jun-03 Wed	4.8	4.84	4.75	4.75	5,448	26,123	21.8	21.8	###
2009-Jun-02 Tue	4.45	###	4.45	4.55			80.3	80.3	0.3
2009-Jun-01 Mon	###	4.44	###	4.44			75.1	75.1	0.3
2009-May-29 Fri	4.2	4.25	4.2	4.2	36,821	###	###	###	###
2009-May-28 Thu	###	###	###	4.2			###	###	###
2009-May-27 Wed	4.4	4.4	###	###			###	###	0.0
2009-May-26 Tue	4.45	4.45	4.29	4.29			11.5	11.5	###
2009-May-25 Mon	4.5	4.5	4.4	4.45			###	###	0.3
2009-May-22 Fri	4.51	4.55	4.5	4.52			###	###	0.3
2009-May-21 Thu	###	###	4.5	###	4,170	9,382	70.4	70.4	0.0
2009-May-20 Wed	4.76	4.76	###	###			###	###	0.0
2009-May-19 Tue	5	5	4.5	###	13,142	62,424	###	###	0.0
2009-May-18 Mon	###	4.8	###	4.8			91.3	91.3	0.3
2009-May-15 Fri	5	5	###	###			###	###	0.0
2009-May-14 Thu	4.85	5	4.85	5			###	###	0.4
2009-May-13 Wed	4.85	###	4.85	###			79.0	79.0	0.0
2009-May-12 Tue	###	###	###	###	2,325	0	###	###	0.0
2009-May-11 Mon	5.2	5.2	###	###	4,855	12,623	23.7	23.7	0.0
2009-May-08 Fri	5.2	5.2	5.2	5.2			###	###	###
2009-May-07 Thu	5	5.2	5	5.2	9,422	48,052	###	###	###
2009-May-06 Wed	4.85	5	4.76	5	10,575	###	###	###	0.4
2009-May-05 Tue	4.75	###	4.75	4.82			73.9	73.9	0.3
2009-May-04 Mon	###	4.75	###	4.75	7,083	16,822	72.1	72.1	###
2009-May-01 Fri	4.48	4.5	4.45	4.5			###	###	###
2009-Apr-30 Thu	4.5	4.5	4.48	4.48			27.9	27.9	###
2009-Apr-29 Wed	###	###	###	###			64.1	64.1	0.0
2009-Apr-28 Tue	4.5	4.5	4.4	4.4			###	###	0.3
2009-Apr-27 Mon	###	###	###	###	4,952	0	###	###	0.0
2009-Apr-24 Fri	4.5	4.5	###	###			13.0	13.0	0.0
2009-Apr-23 Thu	4.42	4.5	4.42	4.5			75.9	75.9	###
2009-Apr-22 Wed	###	###	4.42	4.42	3,972	8,778	###	###	0.3
2009-Apr-21 Tue	4.4	4.4	###	4.4			74.0	74.0	0.3
2009-Apr-20 Mon	4.45	4.55	4.45	4.45			74.2	74.2	0.3
2009-Apr-17 Fri	4.5	4.5	4.42	4.5	8,521	###	69.5	69.5	###
2009-Apr-16 Thu	###	4.58	###	4.5	44,851	###	###	###	###
2009-Apr-15 Wed	###	###	###	###	19,983	0	65.2	65.2	0.0
2009-Apr-14 Tue	4.4	4.5	###	###	12,726	###	17.1	17.1	0.0
2009-Apr-09 Thu	4.44	4.45	4.28	4.28			9.5	9.5	0.3
2009-Apr-08 Wed	###	4.45	###	4.45			85.5	85.5	0.3
2009-Apr-07 Tue	###	###	###	4.29			39.0	39.0	###
2009-Apr-06 Mon	###	###	###	###			66.1	66.1	0.0
2009-Apr-03 Fri	###	###	4	###	24,851	###	28.8	28.8	0.0
2009-Apr-02 Thu	###	4.2	4	4	25,325	###	9.1	9.1	0.3
2009-Apr-01 Wed	###	###	4.2	4.2			20.4	20.4	###
2009-Mar-31 Tue	###	4.45	###	4.45			###	###	0.3
2009-Mar-30 Mon	4.43	4.45	4.4	4.45			75.0	75.0	0.3
2009-Mar-27 Fri	###	4.42	4.2	4.42	20,154	###	###	###	0.3
2009-Mar-26 Thu	3.51	4	3.51	4			95.6	95.6	0.3
2009-Mar-25 Wed	###	3.45	###	3.45			###	###	###
2009-Mar-24 Tue	3.4	###	###	3.4			72.3	72.3	0.2
2009-Mar-23 Mon	###	###	3.25	3.25			###	###	0.2
2009-Mar-20 Fri	###	###	3.45	3.45	11,346	19,571	12.7	12.7	###
2009-Mar-19 Thu	3.5	3.7	3.5	3.7			###	###	0.3
2009-Mar-18 Wed	3.4	3.45	3.4	3.4			###	###	0.2
2009-Mar-17 Tue	###	###	###	###	10,925	0	###	###	0.0
2009-Mar-16 Mon	###	2.75	###	2.72	1,722	###	###	###	0.2
2009-Mar-13 Fri	###	###	2.5	###	31,581	39,476	###	###	0.0
2009-Mar-12 Thu	2.46	###	2.46	###	15,320	18,843	92.1	92.1	0.0
2009-Mar-11 Wed	2.41	2.49	2.41	2.45			78.0	78.0	0.2
2009-Mar-10 Tue	2.41	2.41	2.4	2.4			31.1	31.1	###
2009-Mar-09 Mon	2.41	2.41	2.41	2.41	4,153	###	###	###	0.2
2009-Mar-06 Fri	2.45	2.45	###	2.41	21,151	###	24.7	24.7	0.2
2009-Mar-05 Thu	###	###	2.29	2.4			7.1	7.1	###
2009-Mar-04 Wed	2.4	2.4	###	###	3,650	4,380	22.1	22.1	0.0
2009-Mar-03 Tue	2.5	###	2.45	###			###	###	0.0
2009-Mar-02 Mon	###	###	2.4	###	7,682	###	###	###	0.0
2009-Feb-27 Fri	2.5	2.7	2.47	###			###	###	0.0
2009-Feb-26 Thu	2.82	2.82	2.55	2.55			###	###	0.2
2009-Feb-25 Wed	###	###	2.8	###			17.7	17.7	0.0
2009-Feb-24 Tue	3.21	3.21	###	###	7,449	11,955	20.4	20.4	0.0
2009-Feb-23 Mon	3.26	3.26	3.21	3.21			###	###	###
2009-Feb-20 Fri	###	###	3.26	3.26			23.9	23.9	0.2
2009-Feb-19 Thu	3.55	3.55	3.45	3.45			###	###	###
2009-Feb-18 Wed	3.54	3.57	3.54	3.54			###	###	0.3
2009-Feb-17 Tue	3.54	3.54	3.54	3.54	28	###	79.0	79.0	0.3
2009-Feb-16 Mon	3.54	3.7	3.54	3.54			###	###	0.3
2009-Feb-13 Fri	3.53	###	3.53	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	5,459	0	73.7	73.7	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	3.7	3.7	###	###			###	###	0.0
2009-Feb-05 Thu	3.8	3.8	3.7	3.7	19,258	###	22.0	22.0	0.3
2009-Feb-04 Wed	###	###	3.8	3.8	1,542	2,929	###	###	###
2009-Feb-03 Tue	###	###	###	###	3,472	0	23.2	23.2	0.0
2009-Feb-02 Mon	###	###	###	4	8,474	0	###	###	0.3
2009-Jan-30 Fri	###	###	###	###	3,520	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###	1,250	0	###	###	0.0
2009-Jan-28 Wed	###	###	###	###	4,150	0	###	###	0.0
2009-Jan-27 Tue	4.25	4.25	###	###			###	###	0.0
2009-Jan-23 Fri	4.26	4.26	4.25	4.25			###	###	###
2009-Jan-22 Thu	4.26	4.26	4.26	4.26	0				0.3
2009-Jan-21 Wed	4.4	4.4	4.26	4.26			18.6	18.6	0.3
2009-Jan-20 Tue	4.4	4.4	4.4	4.4			83.8	83.8	0.3
2009-Jan-19 Mon	4.5	4.5	###	###	67,840	152,640	###	###	0.0
2009-Jan-16 Fri	4.4	4.4	4.4	4.4	0				0.3
2009-Jan-15 Thu	4.75	4.75	4.4	4.4			###	###	0.3
2009-Jan-14 Wed	4.74	4.75	4.74	4.75			###	###	###
2009-Jan-13 Tue	4.4	4.75	4.4	4.75			95.5	95.5	###
2009-Jan-12 Mon	4.4	4.4	4.4	4.4	0				0.3
2009-Jan-09 Fri	4.42	4.42	4.4	4.4	1,420	###	###	###	0.3
2009-Jan-08 Thu	4.5	4.5	4.5	4.5	250	1,125	###	###	###
2009-Jan-07 Wed	4.55	4.55	4.42	4.5			24.1	24.1	###
2009-Jan-06 Tue	4.75	4.8	4.75	4.8	4,454	###	###	###	0.3
2009-Jan-05 Mon	4.7	4.75	4.7	4.7	7,525	35,555	###	###	0.3
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	4.5	4.55	4.5	4.55			###	###	0.3
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###	22,358	0	63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	4.4	###	###			71.5	71.5	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	4.45	4.47	###	4.47			###	###	###
2008-Dec-16 Tue	4.5	4.55	4.5	4.5	468,143	2,118,347	76.7	76.7	###
2008-Dec-15 Mon	4.5	4.7	4.5	4.7	10,470	###	85.1	85.1	0.3
2008-Dec-12 Fri	4.55	4.55	4.5	4.5			30.5	30.5	###
2008-Dec-11 Thu	4.5	4.51	4.5	4.5			###	###	###
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	4.2	4.4	###	4.22	24,280	###	###	###	###
2008-Dec-08 Mon	###	###	###	###			69.4	69.4	0.0
2008-Dec-05 Fri	4.27	4.29	###	###	19,979	42,854	24.5	24.5	0.0
2008-Dec-04 Thu	4.29	4.29	###	4.27	7,150	###	###	###	###
2008-Dec-03 Wed	4.5	4.5	###	###			9.6	9.6	0.0
2008-Dec-02 Tue	4.52	4.59	4.52	4.59			###	###	0.3
2008-Dec-01 Mon	###	###	###	###	6,128	0	###	###	0.0
2008-Nov-28 Fri	4.79	4.79	4.7	4.7			###	###	0.3
2008-Nov-27 Thu	4.79	4.82	4.79	4.79			###	###	0.3
2008-Nov-26 Wed	###	###	4.79	4.79	67,429	###	###	###	0.3
2008-Nov-25 Tue	5.28	5.28	5.2	5.2			###	###	###
2008-Nov-24 Mon	###	###	###	###	5,785	0	###	###	0.0
2008-Nov-21 Fri	###	###	###	###	10,053	0	###	###	0.0
2008-Nov-20 Thu	###	###	5.75	###			###	###	0.0
2008-Nov-19 Wed	6.24	###	###	###	6,475	0	43.4	43.4	0.0
2008-Nov-18 Tue	###	6.24	###	6.24			92.1	92.1	0.4
2008-Nov-17 Mon	###	6.25	###	###	6,124	###	###	###	0.0
2008-Nov-14 Fri	6.29	6.29	###	###			24.7	24.7	0.0
2008-Nov-13 Thu	6.4	6.4	6.25	6.25	8,420	53,256	34.3	34.3	###
2008-Nov-12 Wed	###	6.4	###	6.4			76.6	76.6	0.5
2008-Nov-11 Tue	6.5	6.5	###	###			28.8	28.8	0.0
2008-Nov-10 Mon	6.81	6.81	6.5	6.5			###	###	0.5
2008-Nov-07 Fri	6.8	6.85	6.8	6.85	3,123	###	73.0	73.0	###
2008-Nov-06 Thu	###	###	###	###			###	###	0.0
2008-Nov-05 Wed	###	7.25	###	7.25			75.2	75.2	0.5
2008-Nov-04 Tue	6.89	7	6.89	7	18,155	126,086	74.3	74.3	0.5
2008-Nov-03 Mon	6.55	6.75	6.55	6.75			70.5	70.5	0.5
2008-Oct-31 Fri	6.25	6.5	6.25	6.5			###	###	0.5
2008-Oct-30 Thu	6.2	6.8	6.2	###			86.2	86.2	0.0
2008-Oct-29 Wed	###	###	###	###			78.7	78.7	0.0
2008-Oct-28 Tue	6.55	6.55	###	###	2,870	###	###	###	0.0
2008-Oct-27 Mon	###	6.87	###	6.87	2,250	7,728	91.3	91.3	###
2008-Oct-24 Fri	6.8	6.8	6.5	6.5	6,525	###	###	###	0.5
2008-Oct-23 Thu	###	###	6.55	###			82.0	82.0	0.0
2008-Oct-22 Wed	6.88	6.88	6.5	6.55	4,857	###	###	###	0.5
2008-Oct-21 Tue	###	###	6.59	6.88			85.3	85.3	###
2008-Oct-20 Mon	###	###	6.5	###	12,548	40,781	###	###	0.0
2008-Oct-17 Fri	###	6.71	6.59	6.59	10,120	###	48.0	48.0	###
2008-Oct-16 Thu	6.8	6.8	###	###	12,752	43,356	###	###	0.0
2008-Oct-15 Wed	6.75	7	###	###	9,229	###	82.4	82.4	0.0
2008-Oct-14 Tue	###	###	###	###			17.0	17.0	0.0
2008-Oct-13 Mon	6.72	7	###	###			28.8	28.8	0.0
2008-Oct-10 Fri	###	###	###	6.7	46,657	0	###	###	0.5
2008-Oct-09 Thu	###	###	7	###	35,277	###	###	###	0.0
2008-Oct-08 Wed	7.72	7.75	###	###			###	###	0.0
2008-Oct-07 Tue	7.7	7.75	###	7.72			###	###	###
2008-Oct-06 Mon	8	8	7.71	###	4,427	34,774	49.2	49.2	0.0
2008-Oct-03 Fri	###	8.2	8	8	8,775	71,077	30.5	30.5	###
2008-Oct-02 Thu	###	8.2	###	###	145,640	597,124	###	###	0.0
2008-Oct-01 Wed	8	###	8	###			74.0	74.0	0.0
2008-Sep-30 Tue	8	8	###	8	17,476	###	###	###	###
2008-Sep-29 Mon	8	8	8	8	1	8	83.0	83.0	###
2008-Sep-26 Fri	###	###	8	8			44.0	44.0	###
2008-Sep-25 Thu	###	8.2	###	8.2			###	###	0.6
2008-Sep-24 Wed	###	###	###	###	689	0	###	###	0.0
2008-Sep-23 Tue	###	###	7.85	7.85	19,159	###	###	###	###
2008-Sep-22 Mon	###	###	7.75	7.75	5,644	21,870	27.7	27.7	###
2008-Sep-19 Fri	7.8	7.87	###	7.7			21.5	21.5	0.6
2008-Sep-18 Thu	###	###	7.58	7.59			40.4	40.4	0.5
2008-Sep-17 Wed	###	###	###	###	54,541	0	75.9	75.9	0.0
2008-Sep-16 Tue	###	###	7.47	###	46,886	###	69.5	69.5	0.0
2008-Sep-15 Mon	7.89	7.89	###	###			28.7	28.7	0.0
2008-Sep-12 Fri	7.87	7.87	7.8	7.8	11,346	###	28.5	28.5	0.6
2008-Sep-11 Thu	###	###	###	7.71	27,486	0	30.2	30.2	###
2008-Sep-10 Wed	8	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	8	###	###			63.7	63.7	0.0
2008-Sep-05 Fri	8.2	8.2	###	###			###	###	0.0
2008-Sep-04 Thu	8.2	8.2	###	###			###	###	0.0
2008-Sep-03 Wed	8.2	8.27	###	8.2			75.5	75.5	0.6
2008-Sep-02 Tue	###	###	###	8.25	160,378	0	80.2	80.2	###
2008-Sep-01 Mon	###	8.2	###	###			###	###	0.0
2008-Aug-29 Fri	###	8.2	###	###			23.2	23.2	0.0
2008-Aug-28 Thu	###	8.25	###	###	74,951	309,172	24.1	24.1	0.0
2008-Aug-27 Wed	###	8.2	8	###			72.5	72.5	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	8.29	8.45	8.25	8.45			###	###	###
2008-Aug-22 Fri	8.44	8.45	8.28	8.28			16.3	16.3	###
2008-Aug-21 Thu	###	###	8.21	8.22			###	###	0.6
2008-Aug-20 Wed	8.5	8.5	###	8.45			25.7	25.7	###
2008-Aug-19 Tue	8.86	###	8.5	8.5	5,175	###	###	###	0.6
2008-Aug-18 Mon	###	8.43	###	8.43			###	###	0.6
2008-Aug-15 Fri	7.7	###	7.7	###	11,029	###	###	###	0.0
2008-Aug-14 Thu	7.75	7.75	###	7.7			26.9	26.9	0.6
2008-Aug-13 Wed	###	7.8	###	7.75			84.7	84.7	###
2008-Aug-12 Tue	7.55	###	7.51	###			###	###	0.0
2008-Aug-11 Mon	###	###	7.55	7.55	21,259	80,252	###	###	###
2008-Aug-08 Fri	###	###	7.57	###			66.4	66.4	0.0
2008-Aug-07 Thu	7.55	7.57	7.45	7.57			###	###	###
2008-Aug-06 Wed	7.74	7.74	7.5	7.5			###	###	0.5
2008-Aug-05 Tue	7.59	7.59	7.42	7.5	10,750	80,678	38.8	38.8	0.5
2008-Aug-04 Mon	7.5	7.5	###	7.45	13,420	50,325	38.6	38.6	0.5
2008-Aug-01 Fri	7.27	7.27	7.25	7.25			###	###	0.5
2008-Jul-31 Thu	###	7.4	###	###	16,687	61,741	31.5	31.5	0.0
2008-Jul-30 Wed	###	###	7.29	###			30.2	30.2	0.0
2008-Jul-29 Tue	7.4	7.5	###	###			35.0	35.0	0.0
2008-Jul-28 Mon	7.5	7.5	###	###			29.9	29.9	0.0
2008-Jul-25 Fri	7.51	7.51	7.45	7.5			###	###	0.5
2008-Jul-24 Thu	7.5	7.51	7.42	7.5			###	###	0.5
2008-Jul-23 Wed	7.5	###	7.41	7.41			21.7	21.7	###
2008-Jul-22 Tue	7.45	7.5	###	7.45	21,550	###	###	###	0.5
2008-Jul-21 Mon	7.42	7.44	###	7.4			27.2	27.2	0.5
2008-Jul-18 Fri	7.43	7.43	###	###			###	###	0.0
2008-Jul-17 Thu	###	7.7	###	###	20,853	80,284	###	###	0.0
2008-Jul-16 Wed	7.7	8	7.2	7.5	27,981	212,655	###	###	0.5
2008-Jul-15 Tue	###	###	7.7	###			###	###	0.0
2008-Jul-14 Mon	8.2	8.2	###	###			###	###	0.0
2008-Jul-11 Fri	8.4	8.4	###	8.2			18.1	18.1	0.6
2008-Jul-10 Thu	8.4	8.48	###	8.4	15,722	###	73.4	73.4	###
2008-Jul-09 Wed	###	8.5	###	8.4	11,387	###	###	###	###
2008-Jul-08 Tue	###	8.5	###	###			###	###	0.0
2008-Jul-07 Mon	###	8.5	###	8.4			###	###	###
2008-Jul-04 Fri	8.53	8.7	###	8.53	17,125	###	66.6	66.6	###
2008-Jul-03 Thu	###	###	8.7	8.7			32.4	32.4	###
2008-Jul-02 Wed	###	9	8.75	###	19,745	###	34.0	34.0	0.0
2008-Jul-01 Tue	9.21	9.21	###	9	24,159	111,252	###	###	0.6
2008-Jun-30 Mon	9.2	###	9.2	9.21			67.1	67.1	0.7
2008-Jun-27 Fri	9.26	9.27	9.25	9.27			59.5	59.5	0.7
2008-Jun-26 Thu	9.4	9.45	9.26	###			27.7	27.7	0.0
2008-Jun-25 Wed	###	###	9.28	###			###	###	0.0
2008-Jun-24 Tue	9.45	9.5	###	9.45			72.1	72.1	0.7
2008-Jun-23 Mon	9.45	9.55	9.44	9.45			73.4	73.4	0.7
2008-Jun-20 Fri	###	###	9.45	9.45	92,540	437,251	###	###	0.7
2008-Jun-19 Thu	10.22	10.22	9.53	###			###	###	0.0
2008-Jun-18 Wed	###	###	10.48	10.5	4,255	###	27.6	27.6	0.8
2008-Jun-17 Tue	10.78	10.78	10.5	10.71	7,244	77,076	31.2	31.2	###
2008-Jun-16 Mon	###	###	10.2	10.8	3,758	###	###	###	###
2008-Jun-13 Fri	###	###	9.5	###	12,422	###	30.5	30.5	0.0
2008-Jun-12 Thu	11.25	11.25	###	###			30.9	30.9	0.0
2008-Jun-11 Wed	###	11.45	###	###	6,288	###	32.3	32.3	0.0
2008-Jun-10 Tue	###	11.5	###	###			###	###	0.0
2008-Jun-06 Fri	###	11.5	11.2	11.25			36.2	36.2	###
2008-Jun-05 Thu	###	###	###	###			27.4	27.4	0.0
2008-Jun-04 Wed	11.25	11.4	###	###			###	###	0.0
2008-Jun-03 Tue	11.5	11.5	11.25	###			32.2	32.2	0.0
2008-Jun-02 Mon	11.4	11.5	11.4	11.4			73.2	73.2	0.8
2008-May-30 Fri	11.4	11.5	###	11.5			70.3	70.3	###
2008-May-29 Thu	11.4	11.5	###	11.5	14,375	82,656	71.4	71.4	###
2008-May-28 Wed	###	###	11.49	11.49			###	###	###
2008-May-27 Tue	11.81	###	11.72	11.74			###	###	0.8
2008-May-26 Mon	###	###	11.8	11.81	2,174	12,826	###	###	###
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	11.82	###	11.81	###			###	###	0.0
2008-May-21 Wed	###	###	###	###	73,849	0	###	###	0.0
2008-May-20 Tue	12.24	12.29	###	###	68,976	423,857	###	###	0.0
2008-May-19 Mon	###	###	12.27	12.27			###	###	###
2008-May-16 Fri	12.8	12.8	11.82	###			###	###	0.0
2008-May-15 Thu	###	###	12.21	12.4	14,971	###	6.8	6.8	0.9
2008-May-14 Wed	12.4	12.4	###	###	42,385	262,787	###	###	0.0
2008-May-13 Tue	###	###	12.2	###	20,680	126,147	###	###	0.0
2008-May-12 Mon	###	12.5	12.29	###	21,286	###	###	###	0.0
2008-May-09 Fri	11.88	###	11.85	###			###	###	0.0
2008-May-08 Thu	11.75	11.75	###	11.73	2,947	###	28.4	28.4	0.8
2008-May-07 Wed	###	###	###	11.89	9,672	0	###	###	###
2008-May-06 Tue	###	11.26	###	11.2			67.4	67.4	0.8
2008-May-05 Mon	11.2	###	11.2	11.2			###	###	0.8
2008-May-02 Fri	###	11.25	###	11.25	14,454	###	69.1	69.1	###
2008-May-01 Thu	11.25	11.25	11.2	11.2			30.3	30.3	0.8
2008-Apr-30 Wed	11.25	11.25	11.2	11.21			###	###	###
2008-Apr-29 Tue	###	###	11.2	11.24			34.1	34.1	0.8
2008-Apr-28 Mon	11.2	11.44	11.2	11.44			###	###	0.8
2008-Apr-24 Thu	11.2	11.25	11.2	11.2	37,477	420,679	###	###	0.8
2008-Apr-23 Wed	11.2	###	11.2	11.2	62,841	###	66.4	66.4	0.8
2008-Apr-22 Tue	11.21	11.21	###	11.2	21,880	###	###	###	0.8
2008-Apr-21 Mon	11.26	11.4	###	11.4	24,154	137,677	###	###	0.8
2008-Apr-18 Fri	###	11.5	11.25	11.26	9,725	110,621	34.3	34.3	0.8
2008-Apr-17 Thu	11.48	11.48	###	###	2,882	16,542	###	###	0.0
2008-Apr-16 Wed	11.25	###	11.25	###			###	###	0.0
2008-Apr-15 Tue	11.2	11.25	###	11.25			67.9	67.9	###
2008-Apr-14 Mon	11.2	11.2	11.2	11.2	5,881	###	74.8	74.8	0.8
2008-Apr-11 Fri	###	11.5	###	11.5	16,855	###	78.8	78.8	###
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	11.5	11.7	###	11.5	10,587	###	74.6	74.6	###
2008-Apr-08 Tue	###	###	###	###			81.4	81.4	0.0
2008-Apr-07 Mon	10.4	###	10.4	10.78			87.0	87.0	0.8
2008-Apr-04 Fri	10.25	10.4	10.2	10.4	59,252	###	71.0	71.0	0.7
2008-Apr-03 Thu	###	10.2	###	10.2	47,271	241,082	###	###	0.7
2008-Apr-02 Wed	###	10.25	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	36,088	0	30.6	30.6	0.0
2008-Mar-28 Fri	###	###	###	###	48,673	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	75,656	0	62.3	62.3	0.0
2008-Mar-26 Wed	###	###	9.85	###	12,840	###	###	###	0.0
2008-Mar-25 Tue	###	###	9.89	###	30,577	###	27.7	27.7	0.0
2008-Mar-20 Thu	###	###	9.71	###	26,720	129,725	76.5	76.5	0.0
2008-Mar-19 Wed	###	###	9.7	###			###	###	0.0
2008-Mar-18 Tue	###	10.2	###	###	43,623	222,477	87.4	87.4	0.0
2008-Mar-17 Mon	###	###	###	###	20,077	0	9.3	9.3	0.0
2008-Mar-14 Fri	###	###	9.7	9.71	1,050	###	###	###	###
2008-Mar-13 Thu	###	###	###	###			37.7	37.7	0.0
2008-Mar-12 Wed	###	10.25	###	###			###	###	0.0
2008-Mar-11 Tue	9.76	9.76	9	9.5	25,276	237,088	30.9	30.9	0.7
2008-Mar-10 Mon	###	10.2	9.8	###	23,654	236,540	38.9	38.9	0.0
2008-Mar-07 Fri	10.7	10.7	###	10.5	46,022	###	32.8	32.8	0.8
2008-Mar-06 Thu	10.7	10.87	10.7	10.8			73.7	73.7	###
2008-Mar-05 Wed	###	###	###	###	9,358	0	###	###	0.0
2008-Mar-04 Tue	###	###	###	###	9,687	0	###	###	0.0
2008-Mar-03 Mon	11.51	11.51	11.25	11.5			###	###	###
2008-Feb-29 Fri	###	###	###	11.75			21.6	21.6	###
2008-Feb-28 Thu	###	###	###	11.75			###	###	###
2008-Feb-27 Wed	###	12.25	11.85	###			###	###	0.0
2008-Feb-26 Tue	###	12.2	###	12.2			###	###	###
2008-Feb-25 Mon	11.73	###	11.56	11.56			27.9	27.9	0.8
2008-Feb-22 Fri	###	11.5	###	11.5	71,485	###	82.8	82.8	###
2008-Feb-21 Thu	###	11.2	###	11.2	2,650	###	82.7	82.7	0.8
2008-Feb-20 Wed	10.81	###	10.81	###			###	###	0.0
2008-Feb-19 Tue	###	10.8	###	10.8			80.2	80.2	###
2008-Feb-18 Mon	###	###	10.5	###	9,645	###	###	###	0.0
2008-Feb-15 Fri	11.24	###	###	10.5			###	###	0.8
2008-Feb-14 Thu	11.55	11.55	11.2	11.45			###	###	0.8
2008-Feb-13 Wed	###	###	11.5	11.5			###	###	###
2008-Feb-12 Tue	###	###	###	11.87			###	###	0.8
2008-Feb-11 Mon	###	###	11.5	###	30,121	###	82.0	82.0	0.0
2008-Feb-08 Fri	12.4	12.4	11.87	###			16.5	16.5	0.0
2008-Feb-07 Thu	12.23	###	11.8	###	38,157	225,126	85.6	85.6	0.0
2008-Feb-06 Wed	###	###	12.5	12.5			###	###	0.9
2008-Feb-05 Tue	###	###	###	13.2	5,648	0	20.7	20.7	0.9
2008-Feb-04 Mon	13.49	###	###	###	3,050	0	###	###	0.0
2008-Feb-01 Fri	13.5	###	###	13.5			###	###	1.0
2008-Jan-31 Thu	13.8	13.8	###	13.5	1,051	7,251	23.2	23.2	1.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	13.47	###	13.45	###			90.5	90.5	0.0
2008-Jan-25 Fri	12.71	13.47	12.71	13.47			###	###	1.0
2008-Jan-24 Thu	###	12.75	###	12.73	6,548	41,743	87.3	87.3	###
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	13.45	13.45	12.46	12.5	14,778	191,448	39.4	39.4	0.9
2008-Jan-21 Mon	###	14.2	13.5	###	12,182	168,720	###	###	0.0
2008-Jan-18 Fri	14.25	14.25	###	14.2	1,550	11,043	###	###	1.0
2008-Jan-17 Thu	14.22	14.29	###	14.24	10,152	###	###	###	1.0
2008-Jan-16 Wed	###	###	13.7	14.2			14.3	14.3	1.0
2008-Jan-15 Tue	15.45	15.45	14.78	###	10,127	###	18.4	18.4	0.0
2008-Jan-14 Mon	###	###	14.85	###			15.6	15.6	0.0
2008-Jan-11 Fri	15.78	###	###	###	12,050	0	###	###	0.0
2008-Jan-10 Thu	15.78	###	###	15.78	36,944	0	###	###	1.1
2008-Jan-09 Wed	16.21	16.21	15.78	15.78			19.0	19.0	1.1
2008-Jan-08 Tue	15.81	###	15.78	15.78			42.6	42.6	1.1
2008-Jan-07 Mon	15.8	###	15.77	15.77			###	###	###
2008-Jan-04 Fri	###	16.25	15.77	16.25			###	###	###
2008-Jan-03 Thu	15.8	###	15.75	15.77	23,757	187,086	35.0	35.0	###
2008-Jan-02 Wed	15.81	15.81	15.81	15.81	350	###	###	###	###
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	15.8	###	15.8	15.8			###	###	1.1
2007-Dec-27 Thu	15.75	15.75	15.75	15.75			66.2	66.2	1.1
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	15.7	###	15.7	###			74.8	74.8	0.0
2007-Dec-20 Thu	###	###	###	15.49			17.0	17.0	###
2007-Dec-19 Wed	15.72	15.74	###	15.5			25.8	25.8	1.1
2007-Dec-18 Tue	###	15.8	14.78	15.52	14,778	225,955	###	###	1.1
2007-Dec-17 Mon	16.2	16.48	###	15.71			###	###	1.1
2007-Dec-14 Fri	###	###	###	###	9,129	0	41.9	41.9	0.0
2007-Dec-13 Thu	16.25	###	###	###			74.1	74.1	0.0
2007-Dec-12 Wed	16.25	###	16.25	###	5,475	44,484	###	###	0.0
2007-Dec-11 Tue	16.4	16.4	###	16.25	13,788	###	28.4	28.4	###
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	15.71	###			###	###	0.0
2007-Dec-06 Thu	###	###	15.7	15.71			18.3	18.3	1.1
2007-Dec-05 Wed	###	###	###	15.7	2,424	0	22.4	22.4	###
2007-Dec-04 Tue	###	###	15.7	15.7	5,046	###	21.3	21.3	###
2007-Dec-03 Mon	15.8	###	15.8	###			###	###	0.0
2007-Nov-30 Fri	###	###	15.55	###	2,178	###	31.2	31.2	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	550	0	66.9	66.9	0.0
2007-Nov-26 Mon	###	###	15.75	###			###	###	0.0
2007-Nov-23 Fri	###	###	15.7	15.7	6,748	52,971	20.7	20.7	###
2007-Nov-22 Thu	16.4	16.4	16.2	16.2			###	###	1.2
2007-Nov-21 Wed	16.5	16.5	16.5	16.5	970	###	74.1	74.1	1.2
2007-Nov-20 Tue	16.5	16.5	16.4	16.41	3,771	###	34.9	34.9	1.2
2007-Nov-19 Mon	16.4	16.7	16.4	16.4	23,849	###	67.2	67.2	###
2007-Nov-16 Fri	16.45	16.45	16.4	16.4			34.6	34.6	###
2007-Nov-15 Thu	###	16.45	###	16.45	3,757	###	75.0	75.0	1.2
2007-Nov-14 Wed	16.25	16.45	###	16.45	41,340	340,021	75.1	75.1	1.2
2007-Nov-13 Tue	16.25	16.25	16.24	16.25	8,640	140,356	67.6	67.6	###
2007-Nov-12 Mon	16.2	16.24	###	16.24	6,353	51,586	###	###	###
2007-Nov-09 Fri	16.45	16.45	16.45	16.45			66.8	66.8	1.2
2007-Nov-08 Thu	16.52	16.54	16.2	16.45	6,625	108,451	###	###	1.2
2007-Nov-07 Wed	16.5	16.55	16.4	16.5			###	###	1.2
2007-Nov-06 Tue	16.55	###	16.5	16.5			###	###	1.2
2007-Nov-05 Mon	16.5	16.5	###	###			47.4	47.4	0.0
2007-Nov-02 Fri	16.55	16.55	16.45	16.5	51,452	848,958	###	###	1.2
2007-Nov-01 Thu	16.5	16.58	16.45	16.45	14,221	234,859	###	###	1.2
2007-Oct-31 Wed	16.5	16.51	16.4	16.41			###	###	1.2
2007-Oct-30 Tue	16.5	16.55	16.5	16.5	10,550	###	###	###	1.2
2007-Oct-29 Mon	16.53	16.53	16.5	16.5	26,750	441,776	###	###	1.2
2007-Oct-26 Fri	16.56	###	16.5	16.5	5,547	###	###	###	1.2
2007-Oct-25 Thu	16.7	16.7	16.5	16.5			###	###	1.2
2007-Oct-24 Wed	16.5	16.5	16.44	16.5			###	###	1.2
2007-Oct-23 Tue	###	16.51	###	16.5			###	###	1.2
2007-Oct-22 Mon	###	16.5	###	16.5			###	###	1.2
2007-Oct-19 Fri	###	16.7	###	16.5	41,585	###	76.1	76.1	1.2
2007-Oct-18 Thu	###	16.22	###	16.22			77.2	77.2	1.2
2007-Oct-17 Wed	###	###	###	###	10,379	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	11,880	0	68.8	68.8	0.0
2007-Oct-15 Mon	16.25	###	###	###	2,652	0	73.3	73.3	0.0
2007-Oct-12 Fri	###	###	16.25	16.25			32.6	32.6	###
2007-Oct-11 Thu	###	16.4	###	###	13,420	110,043	61.1	61.1	0.0
2007-Oct-10 Wed	###	16.4	###	###	1,820	14,923	###	###	0.0
2007-Oct-09 Tue	16.5	16.5	###	16.2	8,176	67,452	19.2	19.2	1.2
2007-Oct-08 Mon	15.8	16.5	15.8	16.27			87.2	87.2	1.2
2007-Oct-05 Fri	###	###	###	###	5,973	0	81.5	81.5	0.0
2007-Oct-04 Thu	15.2	15.2	###	15.2	16,842	###	73.1	73.1	1.1
2007-Oct-03 Wed	14.75	###	14.71	###	18,048	132,743	###	###	0.0
2007-Oct-02 Tue	15.25	###	14.25	14.71	84,941	###	###	###	###
2007-Oct-01 Mon	###	###	###	###	105,925	0	87.8	87.8	0.0
2007-Sep-28 Fri	14.5	14.75	14.5	14.75	11,129	###	75.7	75.7	###
2007-Sep-27 Thu	14.53	14.55	14.47	14.49			30.8	30.8	###
2007-Sep-26 Wed	###	14.5	###	14.5	31,629	###	70.2	70.2	1.0
2007-Sep-25 Tue	14.4	14.42	###	###			32.0	32.0	0.0
2007-Sep-24 Mon	14.5	14.5	###	14.4	65,289	473,345	29.0	29.0	1.0
2007-Sep-21 Fri	###	14.5	###	14.5	38,841	###	###	###	1.0
2007-Sep-20 Thu	###	###	###	###	43,822	0	###	###	0.0
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			###	###	0.0
2007-Sep-17 Mon	###	###	###	###	9,673	0	###	###	0.0
2007-Sep-14 Fri	13.82	###	13.82	###	62,379	###	###	###	0.0
2007-Sep-13 Thu	13.71	13.83	13.71	13.77			###	###	###
2007-Sep-12 Wed	###	13.84	###	13.71			76.0	76.0	###
2007-Sep-11 Tue	13.81	13.89	###	###	6,775	47,052	25.2	25.2	0.0
2007-Sep-10 Mon	13.79	13.85	13.7	13.7	18,572	255,829	27.7	27.7	1.0
2007-Sep-07 Fri	###	14.28	###	###			70.5	70.5	0.0
2007-Sep-06 Thu	###	###	###	###	12,180	0	###	###	0.0
2007-Sep-05 Wed	###	###	###	###	116,240	0	###	###	0.0
2007-Sep-04 Tue	14.22	14.25	###	###			23.4	23.4	0.0
2007-Sep-03 Mon	###	14.25	###	14.22			###	###	1.0
2007-Aug-31 Fri	###	###	13.85	###	4,472	###	59.5	59.5	0.0
2007-Aug-30 Thu	14.45	14.45	13.85	13.86			10.0	10.0	###
2007-Aug-29 Wed	14.5	14.53	###	14.53	53,585	###	###	###	1.0
2007-Aug-28 Tue	14.55	###	14.55	###			72.8	72.8	0.0
2007-Aug-27 Mon	14.5	14.8	14.5	14.7	11,280	165,252	###	###	###
2007-Aug-24 Fri	14.27	14.5	14.27	14.5	9,082	130,644	###	###	1.0
2007-Aug-23 Thu	###	14.5	###	###	7,351	###	64.7	64.7	0.0
2007-Aug-22 Wed	###	###	13.85	###	46,853	324,457	64.9	64.9	0.0
2007-Aug-21 Tue	###	13.8	###	13.8			###	###	1.0
2007-Aug-20 Mon	13.4	13.85	13.4	###			67.1	67.1	0.0
2007-Aug-17 Fri	13.2	###	###	###			###	###	0.0
2007-Aug-16 Thu	13.52	13.52	12.8	###			###	###	0.0
2007-Aug-15 Wed	14.41	14.42	13.5	###			28.2	28.2	0.0
2007-Aug-14 Tue	###	14.7	14.45	14.55	17,949	###	###	###	###
2007-Aug-13 Mon	14.4	14.5	14.4	14.46			73.6	73.6	1.0
2007-Aug-10 Fri	###	###	14.4	14.4			###	###	1.0
2007-Aug-09 Thu	15.5	15.5	15.4	15.4	4,080	###	28.1	28.1	###
2007-Aug-08 Wed	###	15.2	###	15.2			62.2	62.2	1.1
2007-Aug-07 Tue	14.84	15.2	14.84	###			79.6	79.6	0.0
2007-Aug-06 Mon	15.54	15.54	###	###	26,926	###	21.5	21.5	0.0
2007-Aug-03 Fri	15.72	15.72	###	###	455	3,576	36.3	36.3	0.0
2007-Aug-02 Thu	15.57	15.85	15.56	15.71			82.9	82.9	1.1
2007-Aug-01 Wed	###	15.85	15.5	15.55	11,479	###	###	###	###
2007-Jul-31 Tue	15.75	15.85	###	###	3,045	###	###	###	0.0
2007-Jul-30 Mon	###	###	###	###	3,257	0	###	###	0.0
2007-Jul-27 Fri	###	###	15.89	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###	3,525	0	75.5	75.5	0.0
2007-Jul-25 Wed	###	###	16.26	###	44,621	###	32.6	32.6	0.0
2007-Jul-24 Tue	16.4	16.4	###	###	6,078	###	32.9	32.9	0.0
2007-Jul-23 Mon	16.21	###	16.21	###	24,072	###	###	###	0.0
2007-Jul-20 Fri	16.4	16.75	16.2	16.2			19.7	19.7	1.2
2007-Jul-19 Thu	###	16.49	###	16.49	31,571	###	86.1	86.1	1.2
2007-Jul-18 Wed	###	16.2	###	16.2			97.2	97.2	1.2
2007-Jul-17 Tue	###	###	###	###	51,758	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###	2,020	0	###	###	0.0
2007-Jul-13 Fri	14.87	###	14.87	###	4,944	36,758	###	###	0.0
2007-Jul-12 Thu	14.85	14.85	14.72	14.8			32.8	32.8	1.1
2007-Jul-11 Wed	###	###	###	###			70.2	70.2	0.0
2007-Jul-10 Tue	###	###	###	###			38.5	38.5	0.0
2007-Jul-09 Mon	###	###	###	###	3,348	0	21.9	21.9	0.0
2007-Jul-06 Fri	###	15.44	###	15.4	10,355	79,940	###	###	###
2007-Jul-05 Thu	15.44	15.44	###	###	9,529	###	###	###	0.0
2007-Jul-04 Wed	15.5	15.5	15.4	15.4	10,254	158,424	37.1	37.1	###
2007-Jul-03 Tue	15.5	15.55	15.4	15.5	62,385	###	###	###	1.1
2007-Jul-02 Mon	15.52	15.54	15.2	15.53	16,744	257,355	68.1	68.1	###
2007-Jun-29 Fri	15.4	###	15.4	15.52	15,942	122,753	###	###	1.1
2007-Jun-28 Thu	###	15.4	###	15.4			###	###	###
2007-Jun-27 Wed	###	15.2	###	###			###	###	0.0
2007-Jun-26 Tue	###	###	###	###	3,140	0	###	###	0.0
2007-Jun-25 Mon	###	###	###	###			76.8	76.8	0.0
2007-Jun-22 Fri	###	15.4	###	15.25			77.0	77.0	###
2007-Jun-21 Thu	15.2	###	###	15.25			###	###	###
2007-Jun-20 Wed	15.25	15.25	###	###			###	###	0.0
2007-Jun-19 Tue	###	15.25	###	###			40.3	40.3	0.0
2007-Jun-18 Mon	14.85	15.25	14.85	###			###	###	0.0
2007-Jun-15 Fri	15.28	###	15.25	###			###	###	0.0
2007-Jun-14 Thu	###	###	14.85	###	6,575	###	66.9	66.9	0.0
2007-Jun-13 Wed	14.85	###	14.84	###			78.5	78.5	0.0
2007-Jun-12 Tue	14.82	14.85	14.82	14.85	2,053	30,456	70.8	70.8	###
2007-Jun-08 Fri	14.81	###	14.8	###	6,051	44,777	###	###	0.0
2007-Jun-07 Thu	14.8	14.81	14.8	14.81	240	3,553	###	###	1.1
2007-Jun-06 Wed	14.78	14.88	14.78	14.8			###	###	1.1
2007-Jun-05 Tue	###	###	14.78	14.78	3,540	###	27.5	27.5	1.1
2007-Jun-04 Mon	###	###	###	###	5,958	0	###	###	0.0
2007-Jun-01 Fri	###	###	###	###			64.9	64.9	0.0
2007-May-31 Thu	###	15.25	###	15.25	11,246	85,750	73.6	73.6	###
2007-May-30 Wed	14.76	15.2	14.76	###			###	###	0.0
2007-May-29 Tue	###	###	###	###	3,380	0	65.2	65.2	0.0
2007-May-28 Mon	###	###	###	###	15,425	0	###	###	0.0
2007-May-25 Fri	14.85	14.89	14.85	14.85			###	###	###
2007-May-24 Thu	###	14.89	###	14.75	5,385	###	###	###	###
2007-May-23 Wed	14.75	14.75	14.5	14.51	9,288	###	###	###	###
2007-May-22 Tue	14.75	14.8	14.7	14.7			###	###	###
2007-May-21 Mon	###	###	14.8	14.8	11,779	###	30.7	30.7	1.1
2007-May-18 Fri	14.76	###	14.75	14.75	3,320	24,485	###	###	###
2007-May-17 Thu	14.75	14.75	14.75	14.75			65.4	65.4	###
2007-May-16 Wed	14.7	###	14.7	###	6,771	###	83.6	83.6	0.0
2007-May-15 Tue	###	###	###	###			73.6	73.6	0.0
2007-May-14 Mon	###	###	###	###	50,427	0	###	###	0.0
2007-May-11 Fri	14.85	###	###	###	8,482	0	77.3	77.3	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	14.85	###	14.85	###			###	###	0.0
2007-May-08 Tue	14.81	###	14.8	14.85	15,581	###	###	###	###
2007-May-07 Mon	14.75	14.81	14.75	14.8			68.7	68.7	1.1
2007-May-04 Fri	14.5	14.55	14.45	14.5			###	###	1.0
2007-May-03 Thu	14.45	14.55	14.4	14.4			31.5	31.5	1.0
2007-May-02 Wed	###	###	14.5	14.5	6,374	###	23.1	23.1	1.0
2007-May-01 Tue	14.55	###	14.55	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	4,572	0	###	###	0.0
2007-Apr-27 Fri	###	###	###	14.42	2,141	0	###	###	###
2007-Apr-26 Thu	###	###	###	###	5,544	0	18.9	18.9	0.0
2007-Apr-24 Tue	14.5	14.7	###	14.7	71,521	525,679	###	###	###
2007-Apr-23 Mon	14.5	14.5	###	14.5			69.8	69.8	1.0
2007-Apr-20 Fri	14.45	14.5	###	###			26.3	26.3	0.0
2007-Apr-19 Thu	14.5	14.5	14.4	14.45			46.4	46.4	1.0
2007-Apr-18 Wed	14.8	14.85	14.45	14.48	8,955	###	###	###	1.0
2007-Apr-17 Tue	###	###	###	###	21,177	0	###	###	0.0
2007-Apr-16 Mon	14.45	14.8	14.45	14.78			83.1	83.1	1.1
2007-Apr-13 Fri	###	14.45	###	14.4	17,771	###	###	###	1.0
2007-Apr-12 Thu	13.75	###	13.7	###	40,259	275,774	78.6	78.6	0.0
2007-Apr-11 Wed	13.7	13.75	13.7	13.75	14,683	201,524	72.2	72.2	1.0
2007-Apr-10 Tue	13.7	13.73	13.7	13.7	7,328	###	###	###	1.0
2007-Apr-05 Thu	13.7	13.7	###	###			###	###	0.0
2007-Apr-04 Wed	###	13.7	13.56	13.7	12,856	175,227	68.6	68.6	1.0
2007-Apr-03 Tue	13.55	###	13.55	13.55	43,981	297,971	###	###	1.0
2007-Apr-02 Mon	13.5	13.5	13.48	13.49			###	###	###
2007-Mar-30 Fri	13.48	13.55	13.47	13.54	19,686	265,957	64.8	64.8	1.0
2007-Mar-29 Thu	13.5	13.5	13.4	13.47			29.4	29.4	1.0
2007-Mar-28 Wed	13.49	13.5	13.45	13.5	7,257	97,788	###	###	1.0
2007-Mar-27 Tue	13.4	13.5	###	13.49			###	###	###
2007-Mar-26 Mon	13.59	13.59	###	13.4	5,587	###	21.2	21.2	1.0
2007-Mar-23 Fri	13.59	13.59	13.59	13.59			###	###	###
2007-Mar-22 Thu	###	13.55	###	13.55	31,184	211,271	###	###	1.0
2007-Mar-21 Wed	###	###	13.22	###	6,189	###	76.0	76.0	0.0
2007-Mar-20 Tue	13.4	13.4	###	###	5,253	###	###	###	0.0
2007-Mar-19 Mon	###	13.2	###	###			###	###	0.0
2007-Mar-16 Fri	13.2	13.2	###	###			32.5	32.5	0.0
2007-Mar-15 Thu	###	###	###	###			28.6	28.6	0.0
2007-Mar-14 Wed	###	13.25	###	13.2			84.3	84.3	0.9
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	12.79	###	12.7	###			77.8	77.8	0.0
2007-Mar-09 Fri	13.4	13.4	12.8	12.8	20,070	###	5.0	5.0	0.9
2007-Mar-08 Thu	13.4	13.4	###	###			###	###	0.0
2007-Mar-07 Wed	13.8	13.8	###	###			7.9	7.9	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	13.5	13.55	###	###	351,456	###	27.6	27.6	0.0
2007-Mar-02 Fri	###	###	13.51	13.55	17,723	###	37.4	37.4	1.0
2007-Mar-01 Thu	13.7	13.75	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	13.47	13.51			###	###	###
2007-Feb-27 Tue	14.25	14.49	14.25	14.49	4,820	###	83.8	83.8	###
2007-Feb-26 Mon	###	###	###	###	7,623	0	###	###	0.0
2007-Feb-23 Fri	14.49	14.49	14.25	14.25	2,951	###	21.8	21.8	1.0
2007-Feb-22 Thu	14.5	14.5	14.45	14.5			66.1	66.1	1.0
2007-Feb-21 Wed	###	###	14.44	14.44	10,057	###	###	###	###
2007-Feb-20 Tue	###	###	14.57	###	17,374	###	70.5	70.5	0.0
2007-Feb-19 Mon	###	14.7	14.57	14.59	17,185	###	34.0	34.0	1.0
2007-Feb-16 Fri	14.7	14.78	###	###			###	###	0.0
2007-Feb-15 Thu	14.85	14.85	14.7	14.7			###	###	###
2007-Feb-14 Wed	14.8	14.85	14.75	14.85	8,184	121,123	68.2	68.2	###
2007-Feb-13 Tue	14.8	14.8	14.8	14.8	2,986	###	###	###	1.1
2007-Feb-12 Mon	###	14.78	###	14.75			73.6	73.6	###
2007-Feb-09 Fri	###	14.7	###	###			65.7	65.7	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			38.5	38.5	0.0
2007-Feb-06 Tue	###	###	14.57	14.59	2,850	###	39.2	39.2	1.0
2007-Feb-05 Mon	14.5	###	14.5	14.75	7,020	###	###	###	###
2007-Feb-02 Fri	###	14.49	###	14.49	9,486	68,726	###	###	###
2007-Feb-01 Thu	###	###	14.26	14.26			38.9	38.9	1.0
2007-Jan-31 Wed	###	###	###	14.2			35.6	35.6	1.0
2007-Jan-30 Tue	###	14.49	###	14.49			###	###	###
2007-Jan-29 Mon	14.2	14.2	###	###			40.0	40.0	0.0
2007-Jan-25 Thu	14.2	14.2	###	14.2	4,950	35,145	###	###	1.0
2007-Jan-24 Wed	###	14.2	###	14.2	14,326	###	###	###	1.0
2007-Jan-23 Tue	###	###	###	###	4,822	0	32.9	32.9	0.0
2007-Jan-22 Mon	14.4	14.4	###	###	4,773	###	22.3	22.3	0.0
2007-Jan-19 Fri	14.23	14.46	###	14.2	15,151	109,541	31.1	31.1	1.0
2007-Jan-18 Thu	14.2	14.25	14.2	14.2			68.4	68.4	1.0
2007-Jan-17 Wed	14.26	14.26	###	14.2	6,825	###	35.9	35.9	1.0
2007-Jan-16 Tue	###	14.45	###	###			63.4	63.4	0.0
2007-Jan-15 Mon	###	###	###	14.49	10,054	0	###	###	###
2007-Jan-12 Fri	13.8	###	13.75	###	12,544	86,240	75.3	75.3	0.0
2007-Jan-11 Thu	13.55	13.8	13.55	13.8	5,646	###	82.1	82.1	1.0
2007-Jan-10 Wed	13.5	13.55	13.5	13.55	55,646	###	###	###	1.0
2007-Jan-09 Tue	13.51	13.55	13.48	13.5			33.2	33.2	1.0
2007-Jan-08 Mon	13.45	13.5	13.45	13.49			75.9	75.9	###
2007-Jan-05 Fri	###	13.4	###	13.4			###	###	1.0
2007-Jan-04 Thu	13.49	13.5	13.4	13.4	16,940	227,843	38.4	38.4	1.0
2007-Jan-03 Wed	13.55	###	13.55	13.55			71.0	71.0	1.0
2007-Jan-02 Tue	###	###	13.55	13.59			###	###	###
2006-Dec-29 Fri	13.7	13.7	13.7	13.7			###	###	1.0
2006-Dec-28 Thu	###	13.7	###	13.7	580	3,973	69.8	69.8	1.0
2006-Dec-27 Wed	13.7	13.7	###	###	3,747	###	###	###	0.0
2006-Dec-22 Fri	13.8	13.8	13.8	13.8	1	###	###	###	1.0
2006-Dec-21 Thu	13.8	13.8	13.55	13.7	42,752	###	###	###	1.0
2006-Dec-20 Wed	13.75	###	13.75	13.8	5,974	41,071	67.7	67.7	1.0
2006-Dec-19 Tue	13.89	13.89	###	13.75			###	###	1.0
2006-Dec-18 Mon	###	###	13.85	###			68.4	68.4	0.0
2006-Dec-15 Fri	###	###	13.85	13.85	16,021	110,945	21.7	21.7	###
2006-Dec-14 Thu	13.7	###	13.7	###	5,126	###	85.7	85.7	0.0
2006-Dec-13 Wed	13.42	###	13.42	###			80.5	80.5	0.0
2006-Dec-12 Tue	13.25	13.41	13.25	13.4			79.1	79.1	1.0
2006-Dec-11 Mon	###	###	###	###	7,280	0	###	###	0.0
2006-Dec-08 Fri	###	###	###	###	13,750	0	74.2	74.2	0.0
2006-Dec-07 Thu	###	###	###	###			68.7	68.7	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###			72.1	72.1	0.0
2006-Dec-04 Mon	###	###	###	###	47,853	0	36.2	36.2	0.0
2006-Dec-01 Fri	###	###	###	###	61,358	0	###	###	0.0
2006-Nov-30 Thu	###	###	###	###	10,943	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###	7,570	0	59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###			32.5	32.5	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###			69.1	69.1	0.0
2006-Nov-23 Thu	###	###	###	###	13,828	0	###	###	0.0
2006-Nov-22 Wed	###	13.2	###	###			###	###	0.0
2006-Nov-21 Tue	13.25	13.25	13.2	13.2			###	###	0.9
2006-Nov-20 Mon	###	###	###	13.25	8,385	0	83.0	83.0	###
2006-Nov-17 Fri	###	###	###	###	12,170	0	###	###	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	12.5	###	12.5	###			###	###	0.0
2006-Nov-14 Tue	12.4	12.46	12.4	12.46			###	###	0.9
2006-Nov-13 Mon	###	12.43	###	12.4			###	###	0.9
2006-Nov-10 Fri	###	###	###	###	1,750	0	29.6	29.6	0.0
2006-Nov-09 Thu	###	12.45	###	###			72.0	72.0	0.0
2006-Nov-08 Wed	###	12.45	###	###	11,873	###	###	###	0.0
2006-Nov-07 Tue	###	12.4	###	12.4			###	###	0.9
2006-Nov-06 Mon	###	12.44	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	12.4	###	12.4			###	###	0.9
2006-Oct-31 Tue	###	###	###	###	98,972	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	76,920	0	###	###	0.0
2006-Oct-27 Fri	12.4	12.45	###	12.44	4,184	26,045	###	###	0.9
2006-Oct-26 Thu	12.5	12.5	###	###	5,078	###	###	###	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	12.4	12.4	###	###			###	###	0.0
2006-Oct-20 Fri	###	12.4	###	###			###	###	0.0
2006-Oct-19 Thu	###	12.4	12.25	###	23,626	###	###	###	0.0
2006-Oct-18 Wed	###	###	###	###	7,827	0	###	###	0.0
2006-Oct-17 Tue	11.8	###	11.79	###	28,426	167,571	###	###	0.0
2006-Oct-16 Mon	11.7	11.8	11.7	11.75			###	###	###
2006-Oct-13 Fri	11.82	11.85	###	###	9,722	###	19.4	19.4	0.0
2006-Oct-12 Thu	11.75	11.8	11.75	11.8	5,147	###	###	###	0.8
2006-Oct-11 Wed	11.79	11.8	11.79	11.8	6,850	###	###	###	0.8
2006-Oct-10 Tue	11.7	11.8	###	11.8	22,978	135,570	70.7	70.7	0.8
2006-Oct-09 Mon	11.8	###	11.72	11.75			30.0	30.0	###
2006-Oct-06 Fri	11.5	11.7	11.5	11.7	27,180	315,288	81.3	81.3	0.8
2006-Oct-05 Thu	11.4	11.45	###	11.45	33,773	193,350	###	###	0.8
2006-Oct-04 Wed	###	###	###	###	18,083	0	68.8	68.8	0.0
2006-Oct-03 Tue	11.2	11.27	###	11.27			75.7	75.7	###
2006-Oct-02 Mon	###	11.2	###	11.2			68.4	68.4	0.8
2006-Sep-29 Fri	###	11.2	###	11.2			###	###	0.8
2006-Sep-28 Thu	###	###	###	###	29,959	0	75.9	75.9	0.0
2006-Sep-27 Wed	###	###	###	###	11,543	0	###	###	0.0
2006-Sep-26 Tue	10.85	###	10.8	###			74.8	74.8	0.0
2006-Sep-25 Mon	10.8	###	10.8	10.81			68.3	68.3	0.8
2006-Sep-22 Fri	10.8	###	10.8	10.8			###	###	###
2006-Sep-21 Thu	###	10.8	###	10.8			84.4	84.4	###
2006-Sep-20 Wed	10.52	###	10.52	###	2,284	###	83.2	83.2	0.0
2006-Sep-19 Tue	10.51	###	10.5	10.51			72.4	72.4	###
2006-Sep-18 Mon	10.51	10.55	10.5	10.5			###	###	0.8
2006-Sep-15 Fri	10.43	10.55	10.43	10.55	21,927	###	76.9	76.9	###
2006-Sep-14 Thu	10.5	10.5	10.48	10.48			###	###	0.7
2006-Sep-13 Wed	10.55	10.56	10.46	10.5			###	###	0.8
2006-Sep-12 Tue	###	###	###	10.46	11,643	0	###	###	0.7
2006-Sep-11 Mon	11.4	###	11.26	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	11.25	36,424	0	73.2	73.2	###
2006-Sep-07 Thu	###	###	###	###	88,682	0	###	###	0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###	31,228	0	###	###	0.0
2006-Sep-04 Mon	10.8	###	10.8	###	43,725	###	90.3	90.3	0.0
2006-Sep-01 Fri	10.59	10.85	10.59	10.85			85.8	85.8	0.8
2006-Aug-31 Thu	10.25	10.7	10.2	10.44	8,243	###	###	###	0.7
2006-Aug-30 Wed	10.5	10.7	10.5	10.7			83.4	83.4	0.8
2006-Aug-29 Tue	10.4	10.5	10.4	10.5	7,880	82,346	75.9	75.9	0.8
2006-Aug-28 Mon	10.22	10.4	10.21	10.4			###	###	0.7
2006-Aug-25 Fri	###	10.25	###	10.25			74.6	74.6	0.7
2006-Aug-24 Thu	###	10.2	###	10.2			###	###	0.7
2006-Aug-23 Wed	###	###	###	###	10,046	0	###	###	0.0
2006-Aug-22 Tue	###	###	9.82	9.82	12,750	###	###	###	###
2006-Aug-21 Mon	###	###	###	###	650	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			4.9	4.9	0.0
2006-Aug-17 Thu	###	###	###	###	12,677	0	###	###	0.0
2006-Aug-16 Wed	9.75	###	9.75	###			###	###	0.0
2006-Aug-15 Tue	9.8	9.8	###	###	10,577	51,827	28.0	28.0	0.0
2006-Aug-14 Mon	9.85	###	9.8	9.8			27.5	27.5	0.7
2006-Aug-11 Fri	###	###	9.89	###	13,940	###	###	###	0.0
2006-Aug-10 Thu	###	###	###	###	6,885	0	###	###	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	9.25	9.4	9.25	9.4	18,040	168,223	###	###	###
2006-Aug-07 Mon	9.2	9.21	###	9.21	83,827	386,023	70.6	70.6	0.7
2006-Aug-04 Fri	9.25	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	9.2	9.25			###	###	###
2006-Aug-02 Wed	###	9.2	###	9.2			###	###	0.7
2006-Aug-01 Tue	###	###	###	###	60,586	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	9.4			###	###	###
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	9.85	9.85	9.7	9.7	5,554	###	15.1	15.1	0.7
2006-Jul-26 Wed	9.8	9.85	9.73	9.85	50,989	499,182	###	###	###
2006-Jul-25 Tue	9.85	###	9.72	###			###	###	0.0
2006-Jul-24 Mon	9.88	###	9.8	9.8	23,120	113,288	###	###	0.7
2006-Jul-21 Fri	###	###	9.84	###			22.8	22.8	0.0
2006-Jul-20 Thu	###	###	9.85	###			###	###	0.0
2006-Jul-19 Wed	###	###	9.8	9.85			###	###	###
2006-Jul-18 Tue	###	###	9.85	###			###	###	0.0
2006-Jul-17 Mon	10.55	10.55	###	###	21,940	###	20.5	20.5	0.0
2006-Jul-14 Fri	10.79	10.79	10.4	10.55			###	###	###
2006-Jul-13 Thu	11.29	11.5	10.75	10.8			###	###	###
2006-Jul-12 Wed	11.2	###	11.2	###	28,941	###	78.1	78.1	0.0
2006-Jul-11 Tue	###	11.5	###	###	11,524	###	###	###	0.0
2006-Jul-10 Mon	###	###	10.8	###			70.1	70.1	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	10.45	###	10.25	###	23,953	122,759	73.7	73.7	0.0
2006-Jul-05 Wed	###	10.5	###	10.45			###	###	###
2006-Jul-04 Tue	###	10.2	###	###			###	###	0.0
2006-Jul-03 Mon	10.25	10.25	###	###			13.3	13.3	0.0
2006-Jun-30 Fri	###	10.4	10.25	###	59,043	###	62.0	62.0	0.0
2006-Jun-27 Tue	10.4	10.45	###	10.45			###	###	###
2006-Jun-26 Mon	10.42	10.5	10.4	10.4	43,473	###	39.4	39.4	0.7
2006-Jun-23 Fri	###	10.28	###	10.28	118,652	609,871	###	###	0.7
2006-Jun-22 Thu	###	10.25	###	###			21.1	21.1	0.0
2006-Jun-21 Wed	###	###	###	###	268,022	0	###	###	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	9.85	###			40.0	40.0	0.0
2006-Jun-16 Fri	10.24	10.29	###	###			###	###	0.0
2006-Jun-15 Thu	###	10.29	###	10.2	27,282	###	###	###	0.7
2006-Jun-14 Wed	###	###	###	10.29	73,388	0	###	###	###
2006-Jun-13 Tue	###	###	###	###	24,840	0	15.9	15.9	0.0
2006-Jun-09 Fri	###	###	10.7	###	19,674	105,255	###	###	0.0
2006-Jun-08 Thu	###	###	###	###			87.9	87.9	0.0
2006-Jun-07 Wed	###	###	10.7	###			###	###	0.0
2006-Jun-06 Tue	11.25	11.25	###	###	31,741	178,543	19.5	19.5	0.0
2006-Jun-05 Mon	11.47	11.47	###	###	20,870	119,689	20.3	20.3	0.0
2006-Jun-02 Fri	11.46	11.5	11.45	11.5	10,153	###	73.8	73.8	###
2006-Jun-01 Thu	11.5	11.5	11.48	11.5			68.1	68.1	###
2006-May-31 Wed	11.5	11.5	11.45	11.5	9,685	###	68.7	68.7	###
2006-May-30 Tue	11.72	11.72	11.5	###			###	###	0.0
2006-May-29 Mon	###	11.75	###	11.75	11,250	###	###	###	###
2006-May-26 Fri	11.7	11.75	11.51	11.51	7,972	###	15.4	15.4	0.8
2006-May-25 Thu	###	11.7	###	11.7	10,985	###	###	###	0.8
2006-May-24 Wed	###	11.75	###	11.7			63.8	63.8	0.8
2006-May-23 Tue	11.53	###	11.53	###			77.4	77.4	0.0
2006-May-22 Mon	###	###	###	###	2,320	0	###	###	0.0
2006-May-19 Fri	11.75	###	11.5	###	12,474	71,725	###	###	0.0
2006-May-18 Thu	###	###	11.87	11.87	4,270	25,342	43.2	43.2	0.8
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	12.25	12.25	###	###			26.9	26.9	0.0
2006-May-15 Mon	###	12.2	###	12.2	8,958	54,643	80.0	80.0	###
2006-May-12 Fri	###	12.5	###	###			###	###	0.0
2006-May-11 Thu	###	12.53	###	12.5			###	###	0.9
2006-May-10 Wed	###	###	###	###	29,525	0	75.6	75.6	0.0
2006-May-09 Tue	###	###	11.87	11.89			###	###	###
2006-May-08 Mon	11.82	11.86	11.82	11.86			67.1	67.1	0.8
2006-May-05 Fri	11.8	11.86	11.8	11.8	32,850	###	###	###	0.8
2006-May-04 Thu	11.75	###	11.75	11.8			###	###	0.8
2006-May-03 Wed	11.75	11.75	11.7	11.75	10,425	###	68.5	68.5	###
2006-May-02 Tue	###	###	11.8	###	12,550	74,045	###	###	0.0
2006-May-01 Mon	###	###	###	###			67.3	67.3	0.0
2006-Apr-28 Fri	###	###	###	###	44,875	0	69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###			76.1	76.1	0.0
2006-Apr-26 Wed	###	###	###	###	51,620	0	62.5	62.5	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	11.85	###	57,052	###	###	###	0.0
2006-Apr-20 Thu	###	###	11.85	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	27,380	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	###			33.7	33.7	0.0
2006-Apr-11 Tue	###	###	11.85	11.85			###	###	###
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	11.85	###	32,570	192,977	71.4	71.4	0.0
2006-Apr-06 Thu	###	###	###	###	42,078	0	66.4	66.4	0.0
2006-Apr-05 Wed	###	###	11.85	###			###	###	0.0
2006-Apr-04 Tue	12.2	12.2	###	###			35.2	35.2	0.0
2006-Apr-03 Mon	12.2	12.2	###	12.2			63.4	63.4	###
2006-Mar-31 Fri	12.2	12.2	###	12.2			60.5	60.5	###
2006-Mar-30 Thu	###	###	12.2	12.2	5,383	###	###	###	###
2006-Mar-29 Wed	12.46	12.46	###	###			###	###	0.0
2006-Mar-28 Tue	12.42	12.49	###	12.49	8,887	###	67.2	67.2	0.9
2006-Mar-27 Mon	###	###	12.49	12.49			###	###	0.9
2006-Mar-24 Fri	12.55	12.55	12.5	12.55	29,783	###	###	###	###
2006-Mar-23 Thu	12.5	12.55	12.5	12.5			65.8	65.8	0.9
2006-Mar-22 Wed	12.59	###	12.45	12.5			24.3	24.3	0.9
2006-Mar-21 Tue	12.4	###	12.4	12.46			73.1	73.1	0.9
2006-Mar-20 Mon	12.49	12.49	12.4	12.4	13,854	###	###	###	0.9
2006-Mar-17 Fri	###	###	12.45	12.49			21.6	21.6	0.9
2006-Mar-16 Thu	###	###	12.5	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	12.55	###	12.5	###	9,451	###	72.9	72.9	0.0
2006-Mar-13 Mon	###	###	12.55	12.55			28.4	28.4	###
2006-Mar-10 Fri	###	###	###	###	8,978	0	30.4	30.4	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	12.45	###	12.45	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	785	0	68.1	68.1	0.0
2006-Mar-06 Mon	12.5	###	12.45	###	51,670	321,645	###	###	0.0
2006-Mar-03 Fri	12.5	12.5	###	12.5			64.7	64.7	0.9
2006-Mar-02 Thu	12.75	12.76	###	12.5			###	###	0.9
2006-Mar-01 Wed	12.85	12.86	12.8	12.8			###	###	0.9
2006-Feb-28 Tue	###	###	12.75	12.86	17,148	###	###	###	0.9
2006-Feb-27 Mon	13.55	###	###	###	12,148	0	###	###	0.0
2006-Feb-24 Fri	###	###	13.5	13.5			24.5	24.5	1.0
2006-Feb-23 Thu	###	###	13.5	###			###	###	0.0
2006-Feb-22 Wed	13.5	###	13.5	13.55	9,570	###	68.7	68.7	1.0
2006-Feb-21 Tue	###	13.5	###	13.5	19,771	133,454	###	###	1.0
2006-Feb-20 Mon	###	###	13.25	13.25	5,946	###	###	###	###
2006-Feb-17 Fri	###	###	###	###			83.3	83.3	0.0
2006-Feb-16 Thu	###	###	12.81	12.81			###	###	###
2006-Feb-15 Wed	13.25	13.25	###	###	13,344	###	19.8	19.8	0.0
2006-Feb-14 Tue	13.25	13.25	13.2	13.2	6,579	###	###	###	0.9
2006-Feb-13 Mon	13.25	13.25	13.21	13.25			###	###	###
2006-Feb-10 Fri	13.21	13.25	13.21	13.25			70.2	70.2	###
2006-Feb-09 Thu	13.25	13.25	13.2	13.2	7,120	###	27.6	27.6	0.9
2006-Feb-08 Wed	###	###	13.21	13.25			###	###	###
2006-Feb-07 Tue	###	###	13.25	###			###	###	0.0
2006-Feb-06 Mon	###	13.4	###	13.4			68.5	68.5	1.0
2006-Feb-03 Fri	13.4	13.4	13.2	13.4			72.1	72.1	1.0
2006-Feb-02 Thu	13.5	13.5	###	13.4	15,654	###	###	###	1.0
2006-Feb-01 Wed	###	###	###	13.52			78.9	78.9	1.0
2006-Jan-31 Tue	13.5	###	###	###			###	###	0.0
2006-Jan-30 Mon	13.5	13.55	13.48	13.5	24,342	328,982	71.4	71.4	1.0
2006-Jan-27 Fri	13.46	13.5	###	13.5	39,022	###	###	###	1.0
2006-Jan-25 Wed	###	13.5	###	13.45	15,958	###	69.9	69.9	###
2006-Jan-24 Tue	###	###	###	###			###	###	0.0
2006-Jan-23 Mon	13.4	13.4	13.25	13.25			###	###	###
2006-Jan-20 Fri	###	13.4	###	13.4			85.7	85.7	1.0
2006-Jan-19 Thu	13.2	13.29	###	###	13,576	###	###	###	0.0
2006-Jan-18 Wed	13.55	13.55	13.22	13.29			28.9	28.9	###
2006-Jan-17 Tue	###	###	13.55	13.55	23,856	161,624	25.2	25.2	1.0
2006-Jan-16 Mon	13.7	13.7	###	###	1,285	###	###	###	0.0
2006-Jan-13 Fri	###	13.7	13.54	13.7	12,374	###	###	###	1.0
2006-Jan-12 Thu	###	13.7	###	13.7			###	###	1.0
2006-Jan-11 Wed	13.58	13.7	13.55	13.7			73.7	73.7	1.0
2006-Jan-10 Tue	13.7	13.7	13.52	13.52	15,185	###	###	###	1.0
2006-Jan-09 Mon	13.55	13.8	13.55	13.7			76.8	76.8	1.0
2006-Jan-06 Fri	###	13.5	###	13.5	9,327	62,957	###	###	1.0
2006-Jan-05 Thu	###	###	###	###			###	###	0.0
2006-Jan-04 Wed	12.84	###	12.75	###	19,359	###	###	###	0.0
2006-Jan-03 Tue	12.8	12.85	12.8	12.85			67.6	67.6	0.9
2005-Dec-30 Fri	12.75	12.85	12.75	12.85	1,750	###	75.5	75.5	0.9
2005-Dec-29 Thu	###	12.75	###	12.75	14,351	91,487	###	###	###
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	12.52	###	12.51	###	11,050	###	76.9	76.9	0.0
2005-Dec-23 Fri	12.52	###	12.51	###	11,050	###	76.9	76.9	0.0
2005-Dec-22 Thu	12.55	12.55	12.52	12.55			66.3	66.3	###
2005-Dec-21 Wed	12.46	12.55	12.46	12.55	14,246	178,146	74.3	74.3	###
2005-Dec-20 Tue	12.5	###	12.5	###			80.2	80.2	0.0
2005-Dec-19 Mon	12.45	12.55	12.45	12.48	15,853	###	###	###	###
2005-Dec-16 Fri	12.4	12.55	12.4	12.42	15,223	###	###	###	0.9
2005-Dec-15 Thu	###	###	12.28	###	25,877	158,884	76.8	76.8	0.0
2005-Dec-14 Wed	###	###	###	###	11,275	0	67.8	67.8	0.0
2005-Dec-13 Tue	###	###	12.28	###			###	###	0.0
2005-Dec-12 Mon	###	###	12.27	###			71.4	71.4	0.0
2005-Dec-09 Fri	12.4	12.4	12.4	12.4			###	###	0.9
2005-Dec-08 Thu	###	12.4	###	12.4	20,880	129,456	79.8	79.8	0.9
2005-Dec-07 Wed	###	12.4	12.2	12.27	11,580	###	###	###	###
2005-Dec-06 Tue	###	###	###	###	7,720	0	71.9	71.9	0.0
2005-Dec-05 Mon	###	12.4	###	###			###	###	0.0
2005-Dec-02 Fri	12.4	12.4	###	###			###	###	0.0
2005-Dec-01 Thu	12.4	12.5	12.4	12.45			###	###	###
2005-Nov-30 Wed	###	12.4	###	###			33.9	33.9	0.0
2005-Nov-29 Tue	###	12.43	###	###			###	###	0.0
2005-Nov-28 Mon	###	12.48	12.25	12.43	11,481	###	###	###	0.9
2005-Nov-25 Fri	###	12.4	###	###	105,872	###	82.3	82.3	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	12.2	12.25	###	###			25.4	25.4	0.0
2005-Nov-22 Tue	###	###	12.2	12.24	23,852	###	###	###	0.9
2005-Nov-21 Mon	###	12.22	###	12.22	29,540	180,489	74.0	74.0	0.9
2005-Nov-18 Fri	###	###	###	###	24,379	0	###	###	0.0
2005-Nov-17 Thu	12.25	12.27	###	###			23.5	23.5	0.0
2005-Nov-16 Wed	12.2	###	###	###	52,376	0	30.8	30.8	0.0
2005-Nov-15 Tue	12.45	12.45	12.4	12.4	24,850	###	30.6	30.6	0.9
2005-Nov-14 Mon	12.45	12.5	12.4	12.5	26,126	###	###	###	0.9
2005-Nov-11 Fri	12.41	12.5	12.41	12.5	36,674	456,774	77.7	77.7	0.9
2005-Nov-10 Thu	12.5	12.5	12.4	12.4	12,725	158,426	26.6	26.6	0.9
2005-Nov-09 Wed	12.45	12.5	12.45	12.5	26,255	###	###	###	0.9
2005-Nov-08 Tue	###	###	12.45	12.5			25.8	25.8	0.9
2005-Nov-07 Mon	12.71	12.75	###	###	5,045	###	###	###	0.0
2005-Nov-04 Fri	12.43	12.75	12.43	12.7			85.6	85.6	0.9
2005-Nov-03 Thu	12.2	12.4	12.2	12.4			82.6	82.6	0.9
2005-Nov-02 Wed	###	12.21	###	###	5,423	###	75.0	75.0	0.0
2005-Nov-01 Tue	###	###	###	###	9,073	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	###	###			23.8	23.8	0.0
2005-Oct-27 Thu	###	###	###	###	7,675	0	79.1	79.1	0.0
2005-Oct-26 Wed	###	###	###	###			26.6	26.6	0.0
2005-Oct-25 Tue	###	12.21	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	12.21	12.21	###	###			19.7	19.7	0.0
2005-Oct-20 Thu	12.2	12.2	###	###			###	###	0.0
2005-Oct-19 Wed	12.2	12.2	###	###	16,855	###	###	###	0.0
2005-Oct-18 Tue	12.25	12.25	12.2	12.2			###	###	###
2005-Oct-17 Mon	###	###	12.25	12.25			###	###	0.9
2005-Oct-14 Fri	###	###	###	###	4,454	0	###	###	0.0
2005-Oct-13 Thu	12.4	12.42	###	###			###	###	0.0
2005-Oct-12 Wed	12.46	12.46	###	###			###	###	0.0
2005-Oct-11 Tue	12.4	12.46	###	12.43	25,249	###	73.3	73.3	0.9
2005-Oct-10 Mon	###	###	###	###	4,577	0	69.5	69.5	0.0
2005-Oct-07 Fri	12.25	###	12.24	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	12.24			45.5	45.5	0.9
2005-Oct-05 Wed	12.5	12.5	###	12.4			42.8	42.8	0.9
2005-Oct-04 Tue	12.8	12.8	###	12.42	28,042	###	###	###	0.9
2005-Oct-03 Mon	12.85	12.85	12.77	12.77			26.6	26.6	0.9
2005-Sep-30 Fri	###	###	12.85	12.87			###	###	###
2005-Sep-29 Thu	###	###	###	###	12,640	0	###	###	0.0
2005-Sep-28 Wed	12.77	###	12.77	###			84.7	84.7	0.0
2005-Sep-27 Tue	12.78	###	12.76	###	5,020	32,027	###	###	0.0
2005-Sep-26 Mon	12.79	###	12.75	12.8			65.7	65.7	0.9
2005-Sep-23 Fri	12.77	12.85	12.75	12.75			###	###	###
2005-Sep-22 Thu	12.75	12.83	12.75	12.75	20,652	###	65.0	65.0	###
2005-Sep-21 Wed	12.8	12.81	12.8	12.81	9,881	126,526	69.1	69.1	###
2005-Sep-20 Tue	12.79	12.79	12.7	12.78	25,375	###	30.5	30.5	0.9
2005-Sep-19 Mon	###	###	12.78	###			18.0	18.0	0.0
2005-Sep-16 Fri	###	###	###	###			30.4	30.4	0.0
2005-Sep-15 Thu	###	###	###	###	7,855	0	76.3	76.3	0.0
2005-Sep-14 Wed	###	13.2	###	###			###	###	0.0
2005-Sep-13 Tue	###	13.21	###	13.2	178,552	###	###	###	0.9
2005-Sep-12 Mon	###	###	12.77	###	13,654	87,180	80.6	80.6	0.0
2005-Sep-09 Fri	###	###	###	###	83,455	0	###	###	0.0
2005-Sep-08 Thu	13.2	13.21	###	###			###	###	0.0
2005-Sep-07 Wed	13.2	13.28	13.2	13.28			###	###	0.9
2005-Sep-06 Tue	###	###	13.2	13.2			28.0	28.0	0.9
2005-Sep-05 Mon	13.25	###	13.25	###			###	###	0.0
2005-Sep-02 Fri	13.26	13.26	13.2	13.2			###	###	0.9
2005-Sep-01 Thu	13.4	13.5	13.2	###			23.8	23.8	0.0
2005-Aug-31 Wed	13.51	13.75	13.5	13.58			###	###	###
2005-Aug-30 Tue	###	13.75	###	13.45	31,847	218,948	78.4	78.4	###
2005-Aug-29 Mon	###	13.8	###	###	12,050	83,145	###	###	0.0
2005-Aug-26 Fri	13.59	###	13.4	13.4			17.9	17.9	1.0
2005-Aug-25 Thu	13.4	13.45	13.4	13.45			###	###	###
2005-Aug-24 Wed	13.4	13.4	13.4	13.4			###	###	1.0
2005-Aug-23 Tue	13.5	13.5	###	###	9,187	###	22.5	22.5	0.0
2005-Aug-22 Mon	13.42	13.42	###	###			23.2	23.2	0.0
2005-Aug-19 Fri	###	13.55	###	13.55			###	###	1.0
2005-Aug-18 Thu	###	###	###	###			24.3	24.3	0.0
2005-Aug-17 Wed	###	13.8	###	13.8	3,420	###	84.4	84.4	1.0
2005-Aug-16 Tue	13.75	13.8	13.75	13.8			###	###	1.0
2005-Aug-15 Mon	13.45	###	13.44	13.8	7,946	###	86.9	86.9	1.0
2005-Aug-12 Fri	###	13.45	###	13.45	3,280	22,058	###	###	###
2005-Aug-11 Thu	13.2	13.29	13.2	13.29			###	###	###
2005-Aug-10 Wed	###	13.2	###	13.2			81.7	81.7	0.9
2005-Aug-09 Tue	###	###	###	###			25.0	25.0	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###			24.0	24.0	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###	845	0	71.9	71.9	0.0
2005-Aug-02 Tue	13.25	13.25	###	###	442	2,928	16.4	16.4	0.0
2005-Aug-01 Mon	13.25	13.25	13.25	13.25	0				###
2005-Jul-29 Fri	###	13.25	###	13.25	5,453	36,126	83.5	83.5	###
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	13.25	###	13.25	3,183	21,087	84.0	84.0	###
2005-Jul-26 Tue	###	###	###	###	8,240	0	68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	12.83	###	12.8	###	8,250	###	73.7	73.7	0.0
2005-Jul-20 Wed	12.8	12.84	12.76	12.83	25,548	###	68.0	68.0	###
2005-Jul-19 Tue	###	###	12.8	12.8	28,948	###	20.8	20.8	0.9
2005-Jul-18 Mon	###	###	###	###	4,680	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###	77	0	###	###	0.0
2005-Jul-14 Thu	###	13.2	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###	14,085	0	11.4	11.4	0.0
2005-Jul-12 Tue	###	###	###	13.26	14,120	0	81.1	81.1	0.9
2005-Jul-11 Mon	###	###	###	###			24.5	24.5	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	12.82	###	###	2,353	15,082	75.9	75.9	0.0
2005-Jul-05 Tue	12.55	12.82	12.55	12.82	5,143	###	85.2	85.2	0.9
2005-Jul-04 Mon	12.22	###	12.22	###			95.4	95.4	0.0
2005-Jul-01 Fri	###	###	###	###			75.2	75.2	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	###	###			35.6	35.6	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	5,922	0	###	###	0.0
2005-Jun-24 Fri	11.85	###	11.81	###			79.0	79.0	0.0
2005-Jun-23 Thu	###	###	11.8	11.81	9,340	###	25.0	25.0	###
2005-Jun-22 Wed	###	###	###	###			22.8	22.8	0.0
2005-Jun-21 Tue	11.85	###	11.7	###			###	###	0.0
2005-Jun-20 Mon	###	11.8	###	11.8	6,976	41,158	###	###	0.8
2005-Jun-17 Fri	###	11.7	###	11.7			61.0	61.0	0.8
2005-Jun-16 Thu	11.71	11.71	###	###			30.4	30.4	0.0
2005-Jun-15 Wed	11.7	11.7	###	11.7	21,578	###	69.2	69.2	0.8
2005-Jun-14 Tue	###	11.7	###	11.7			72.2	72.2	0.8
2005-Jun-10 Fri	11.7	11.7	11.7	11.7	7,049	82,473	###	###	0.8
2005-Jun-09 Thu	11.7	11.7	###	11.7			72.7	72.7	0.8
2005-Jun-08 Wed	11.81	11.81	11.7	11.7			###	###	0.8
2005-Jun-07 Tue	11.7	11.8	###	11.8			###	###	0.8
2005-Jun-06 Mon	11.8	11.8	11.5	11.75			###	###	###
2005-Jun-03 Fri	###	11.75	###	###	50,970	299,448	25.4	25.4	0.0
2005-Jun-02 Thu	11.8	11.8	###	###	42,580	251,222	###	###	0.0
2005-Jun-01 Wed	11.5	11.5	11.5	11.5			67.8	67.8	###
2005-May-31 Tue	11.41	11.5	###	11.5	7,855	###	###	###	###
2005-May-30 Mon	11.5	11.5	###	11.5	3,150	###	68.9	68.9	###
2005-May-27 Fri	11.2	11.2	11.2	11.2			66.2	66.2	0.8
2005-May-26 Thu	###	11.2	###	###	24,740	138,544	###	###	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	10.86	###			68.0	68.0	0.0
2005-May-23 Mon	###	###	10.87	###			67.3	67.3	0.0
2005-May-20 Fri	10.8	###	10.8	10.86	48,554	###	###	###	0.8
2005-May-19 Thu	10.7	10.78	###	10.78			71.7	71.7	0.8
2005-May-18 Wed	10.7	10.7	10.58	10.58	17,272	183,774	23.1	23.1	0.8
2005-May-17 Tue	10.82	10.82	10.7	10.7			32.3	32.3	0.8
2005-May-16 Mon	###	###	10.81	10.81			###	###	0.8
2005-May-13 Fri	###	###	10.81	###	23,326	126,077	68.6	68.6	0.0
2005-May-12 Thu	###	###	10.85	###	18,524	###	22.7	22.7	0.0
2005-May-11 Wed	###	###	###	###	13,575	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			80.5	80.5	0.0
2005-May-09 Mon	###	###	###	###	11,370	0	###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			82.4	82.4	0.0
2005-May-03 Tue	11.5	11.5	11.5	11.5	1,680	19,320	###	###	###
2005-May-02 Mon	###	11.2	###	11.2			79.7	79.7	0.8
2005-Apr-29 Fri	11.2	11.2	###	###	17,740	99,344	###	###	0.0
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	11.8	11.8	###	###			27.0	27.0	0.0
2005-Apr-26 Tue	###	###	11.8	11.8	3,350	###	###	###	0.8
2005-Apr-22 Fri	###	###	11.8	###			###	###	0.0
2005-Apr-21 Thu	12.48	12.49	###	12.42	3,525	###	31.8	31.8	0.9
2005-Apr-20 Wed	11.5	12.49	11.5	12.49	5,378	###	97.6	97.6	0.9
2005-Apr-19 Tue	10.8	11.4	10.8	11.4			90.6	90.6	0.8
2005-Apr-18 Mon	10.8	###	10.8	10.85			76.5	76.5	0.8
2005-Apr-15 Fri	###	###	###	###			1.8	1.8	0.0
2005-Apr-14 Thu	12.25	###	12.25	###	5,720	###	85.1	85.1	0.0
2005-Apr-13 Wed	12.25	12.26	12.2	12.25			###	###	0.9
2005-Apr-12 Tue	12.41	12.41	12.25	12.25			###	###	0.9
2005-Apr-11 Mon	12.5	12.5	12.5	12.5			77.6	77.6	0.9
2005-Apr-08 Fri	12.4	###	###	###			84.3	84.3	0.0
2005-Apr-07 Thu	###	###	###	###	5,125	0	###	###	0.0
2005-Apr-06 Wed	12.5	###	12.43	###	5,848	36,345	85.0	85.0	0.0
2005-Apr-05 Tue	12.74	12.77	12.5	12.5			18.6	18.6	0.9
2005-Apr-04 Mon	12.21	12.55	###	12.5	2,876	18,046	###	###	0.9
2005-Apr-01 Fri	12.5	12.8	12.5	12.8			84.6	84.6	0.9
2005-Mar-31 Thu	12.5	###	12.47	12.5			64.4	64.4	0.9
2005-Mar-30 Wed	12.8	###	12.49	12.5	18,242	113,921	###	###	0.9
2005-Mar-29 Tue	###	###	###	###	11,856	0	###	###	0.0
2005-Mar-24 Thu	###	13.5	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	13.5	13.5	13.49	13.5			###	###	1.0
2005-Mar-22 Tue	13.5	13.84	13.5	13.75			###	###	1.0
2005-Mar-21 Mon	13.55	13.55	13.5	13.5			###	###	1.0
2005-Mar-18 Fri	13.79	13.79	###	###	980	6,757	21.5	21.5	0.0
2005-Mar-17 Thu	13.85	13.85	13.8	13.8	5,444	###	###	###	1.0
2005-Mar-16 Wed	13.75	13.76	###	13.76	3,151	21,678	###	###	1.0
2005-Mar-15 Tue	13.2	13.5	###	13.5	5,128	###	###	###	1.0
2005-Mar-14 Mon	13.4	13.4	###	###	5,357	###	###	###	0.0
2005-Mar-11 Fri	13.5	13.5	13.5	13.5	2,426	32,751	66.9	66.9	1.0
2005-Mar-10 Thu	13.5	13.5	13.5	13.5			###	###	1.0
2005-Mar-09 Wed	###	###	13.5	13.5			26.6	26.6	1.0
2005-Mar-08 Tue	13.45	###	13.45	###	2,484	###	80.3	80.3	0.0
2005-Mar-07 Mon	13.5	13.5	###	13.5			68.4	68.4	1.0
2005-Mar-04 Fri	13.5	13.5	###	13.5			###	###	1.0
2005-Mar-03 Thu	###	13.5	###	13.5	11,750	###	80.5	80.5	1.0
2005-Mar-02 Wed	###	###	13.29	###	24,853	165,148	69.4	69.4	0.0
2005-Mar-01 Tue	12.7	###	###	###			93.1	93.1	0.0
2005-Feb-28 Mon	###	13.2	###	###	17,772	###	###	###	0.0
2005-Feb-25 Fri	###	###	###	###			16.6	16.6	0.0
2005-Feb-24 Thu	13.8	###	13.75	###	5,252	###	###	###	0.0
2005-Feb-23 Wed	14.29	14.29	13.7	###			###	###	0.0
2005-Feb-22 Tue	14.2	14.5	14.2	###	103,142	1,480,087	###	###	0.0
2005-Feb-21 Mon	14.5	14.5	14.2	14.2	228,474	###	19.5	19.5	1.0
2005-Feb-18 Fri	14.8	14.8	14.5	14.5			16.7	16.7	1.0
2005-Feb-17 Thu	14.83	14.83	14.78	14.8			35.3	35.3	1.1
2005-Feb-16 Wed	###	14.85	###	14.85			81.4	81.4	###
2005-Feb-15 Tue	14.55	###	14.5	###	4,259	30,877	79.5	79.5	0.0
2005-Feb-14 Mon	###	###	14.59	###			75.3	75.3	0.0
2005-Feb-11 Fri	14.5	###	14.49	###	2,775	###	70.2	70.2	0.0
2005-Feb-10 Thu	14.5	14.5	###	###			###	###	0.0
2005-Feb-09 Wed	14.5	14.51	14.4	14.5			73.8	73.8	1.0
2005-Feb-08 Tue	###	###	14.5	14.5			29.3	29.3	1.0
2005-Feb-07 Mon	14.5	14.5	14.46	14.46	4,021	58,224	###	###	1.0
2005-Feb-04 Fri	14.5	14.5	14.4	14.5	11,658	168,458	###	###	1.0
2005-Feb-03 Thu	14.51	###	14.5	14.5	2,382	###	###	###	1.0
2005-Feb-02 Wed	14.5	14.7	14.5	###			###	###	0.0
2005-Feb-01 Tue	14.4	14.45	14.4	14.45			70.1	70.1	1.0
2005-Jan-31 Mon	14.2	14.5	14.2	14.21	4,122	59,150	###	###	###
2005-Jan-28 Fri	14.4	14.4	14.2	14.2			21.7	21.7	1.0
2005-Jan-27 Thu	14.51	14.52	14.45	14.5			31.3	31.3	1.0
2005-Jan-25 Tue	###	###	14.5	14.51			###	###	###
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	14.86	###	3,688	###	###	###	0.0
2005-Jan-20 Thu	###	###	14.85	14.85			###	###	###
2005-Jan-19 Wed	###	###	14.85	14.85			###	###	###
2005-Jan-18 Tue	14.7	###	14.7	###	6,080	44,688	87.1	87.1	0.0
2005-Jan-17 Mon	14.7	###	###	14.75			69.4	69.4	###
2005-Jan-14 Fri	###	###	14.8	14.8	2,277	16,849	21.6	21.6	1.1
2005-Jan-13 Thu	###	###	14.77	###			69.1	69.1	0.0
2005-Jan-12 Wed	14.25	###	14.25	###			95.1	95.1	0.0
2005-Jan-11 Tue	14.2	14.25	14.2	14.25			72.4	72.4	1.0
2005-Jan-10 Mon	13.4	13.7	13.4	13.7			###	###	1.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	###	###	###	###	2,840	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			71.4	71.4	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			68.0	68.0	0.0
2004-Dec-29 Wed	###	###	###	###	1,550	0	###	###	0.0
2004-Dec-24 Fri	12.75	12.75	12.7	12.7			19.0	19.0	0.9
2004-Dec-23 Thu	12.5	###	12.5	###			80.4	80.4	0.0
2004-Dec-22 Wed	12.5	12.5	12.5	12.5			###	###	0.9
2004-Dec-21 Tue	12.5	12.5	12.4	12.5	3,750	46,687	###	###	0.9
2004-Dec-20 Mon	12.5	12.5	12.5	12.5			72.0	72.0	0.9
2004-Dec-17 Fri	12.5	12.5	###	###	6,158	38,487	21.1	21.1	0.0
2004-Dec-16 Thu	12.5	12.5	12.5	12.5	2,620	32,750	###	###	0.9
2004-Dec-15 Wed	12.5	12.5	12.45	12.45	5,950	74,226	###	###	###
2004-Dec-14 Tue	###	###	12.46	12.5	1,621	###	###	###	0.9
2004-Dec-13 Mon	###	###	###	###	36,741	0	88.1	88.1	0.0
2004-Dec-10 Fri	12.42	12.58	12.41	12.5			74.0	74.0	0.9
2004-Dec-09 Thu	12.48	###	12.48	###	22,521	###	80.8	80.8	0.0
2004-Dec-08 Wed	12.4	12.4	###	12.4			###	###	0.9
2004-Dec-07 Tue	12.4	12.4	###	###	4,850	30,070	42.2	42.2	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	12.5	12.5	###	###			###	###	0.0
2004-Dec-01 Wed	12.5	12.5	12.5	12.5	4,840	###	72.6	72.6	0.9
2004-Nov-30 Tue	12.55	12.55	12.4	12.4			###	###	0.9
2004-Nov-29 Mon	12.59	12.59	12.41	12.55			34.3	34.3	###
2004-Nov-26 Fri	12.41	12.5	12.41	12.5			###	###	0.9
2004-Nov-25 Thu	###	12.4	12.21	12.4	17,956	220,948	###	###	0.9
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	12.4	12.4	12.25	###	11,388	140,357	26.2	26.2	0.0
2004-Nov-22 Mon	12.54	12.54	12.4	12.45	4,342	54,144	###	###	###
2004-Nov-19 Fri	12.58	12.58	12.49	12.55			33.1	33.1	###
2004-Nov-18 Thu	12.5	###	12.5	12.55			68.3	68.3	###
2004-Nov-17 Wed	###	12.55	###	###			25.6	25.6	0.0
2004-Nov-16 Tue	###	###	###	###	3,850	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	8,274	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	11,670	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###	4,687	0	###	###	0.0
2004-Nov-05 Fri	###	###	12.24	12.26	7,873	48,182	###	###	0.9
2004-Nov-04 Thu	###	###	11.85	###			72.7	72.7	0.0
2004-Nov-03 Wed	###	###	###	###			69.5	69.5	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###			71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	11.51	###			###	###	0.0
2004-Oct-27 Wed	11.5	11.51	11.5	11.51			###	###	0.8
2004-Oct-26 Tue	###	11.5	###	11.5			92.4	92.4	###
2004-Oct-25 Mon	###	###	###	###	2,057	0	72.5	72.5	0.0
2004-Oct-22 Fri	11.5	11.5	11.2	11.2	14,652	###	10.3	10.3	0.8
2004-Oct-21 Thu	11.51	11.52	11.45	11.45			###	###	0.8
2004-Oct-20 Wed	11.5	11.52	11.5	11.51	4,470	51,449	73.4	73.4	0.8
2004-Oct-19 Tue	11.45	11.52	11.42	11.52			75.0	75.0	0.8
2004-Oct-18 Mon	11.5	11.5	11.5	11.5			70.6	70.6	###
2004-Oct-15 Fri	11.5	11.5	11.5	11.5			###	###	###
2004-Oct-14 Thu	11.5	###	11.45	11.52			73.8	73.8	0.8
2004-Oct-13 Wed	###	11.59	###	11.59			84.5	84.5	0.8
2004-Oct-12 Tue	###	###	###	###			29.4	29.4	0.0
2004-Oct-11 Mon	###	###	###	11.22			###	###	###
2004-Oct-08 Fri	10.8	###	10.8	###	10,844	58,557	84.2	84.2	0.0
2004-Oct-07 Thu	###	10.8	###	10.55	75,384	407,073	93.6	93.6	###
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			77.2	77.2	0.0
2004-Oct-01 Fri	###	9.8	###	9.7	9,540	46,746	###	###	0.7
2004-Sep-30 Thu	9.55	9.8	9.55	###	9,058	###	76.8	76.8	0.0
2004-Sep-29 Wed	9.42	9.52	9.42	9.51	25,122	###	74.1	74.1	###
2004-Sep-28 Tue	9.5	9.51	9.41	9.42			###	###	0.7
2004-Sep-27 Mon	9.4	9.5	9.4	9.5	70,972	670,685	81.2	81.2	0.7
2004-Sep-24 Fri	9.25	9.4	9.25	9.4			###	###	###
2004-Sep-23 Thu	###	###	9.2	9.25	32,750	150,650	###	###	###
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	9.21	###	9.2	###			76.9	76.9	0.0
2004-Sep-20 Mon	###	###	9.2	9.2	12,050	55,429	###	###	0.7
2004-Sep-17 Fri	###	9.4	9.2	9.4	7,778	###	###	###	###
2004-Sep-16 Thu	###	9.4	###	9.4	6,450	###	67.9	67.9	###
2004-Sep-15 Wed	9.4	9.4	9.2	###	13,242	123,150	26.6	26.6	0.0
2004-Sep-14 Tue	9.45	9.45	9.45	9.45			###	###	0.7
2004-Sep-13 Mon	9.4	9.4	###	9.4			68.9	68.9	###
2004-Sep-10 Fri	###	###	9.4	9.4	3,420	16,074	###	###	###
2004-Sep-09 Thu	9.5	###	9.5	###			###	###	0.0
2004-Sep-08 Wed	9.51	9.51	9.48	9.5			###	###	0.7
2004-Sep-07 Tue	9.55	9.55	9.5	9.5	3,720	###	###	###	0.7
2004-Sep-06 Mon	###	###	9.45	9.45			###	###	0.7
2004-Sep-03 Fri	9.5	9.5	9.5	9.5	0				0.7
2004-Sep-02 Thu	9.55	9.55	9.5	9.5			31.0	31.0	0.7
2004-Sep-01 Wed	9.7	9.7	9.5	9.5			###	###	0.7
2004-Aug-31 Tue	9.74	9.75	9.7	9.7			31.3	31.3	0.7
2004-Aug-30 Mon	9.76	9.76	9.72	9.72	27,125	###	32.8	32.8	0.7
2004-Aug-27 Fri	###	###	9.86	9.86			###	###	0.7
2004-Aug-26 Thu	9.75	10.2	9.75	###	278,825	2,781,279	89.8	89.8	0.0
2004-Aug-25 Wed	9.7	9.75	###	###			###	###	0.0
2004-Aug-24 Tue	9.7	9.75	9.7	9.7			###	###	0.7
2004-Aug-23 Mon	###	###	###	###	3,940	0	66.1	66.1	0.0
2004-Aug-20 Fri	9.8	###	###	###	127,750	0	17.8	17.8	0.0
2004-Aug-19 Thu	###	###	9.75	9.75			###	###	###
2004-Aug-18 Wed	9.88	###	9.88	###	4,950	24,453	###	###	0.0
2004-Aug-17 Tue	###	###	9.75	###			23.7	23.7	0.0
2004-Aug-16 Mon	###	###	###	###	0				0.0
2004-Aug-13 Fri	###	###	###	###			73.5	73.5	0.0
2004-Aug-12 Thu	###	###	###	###	223	0	73.8	73.8	0.0
2004-Aug-11 Wed	9.75	###	9.75	###			###	###	0.0
2004-Aug-10 Tue	###	###	###	###			27.4	27.4	0.0
2004-Aug-09 Mon	###	###	###	###	823	0	75.0	75.0	0.0
2004-Aug-06 Fri	9.75	9.8	###	###	2,227	###	19.1	19.1	0.0
2004-Aug-05 Thu	9.55	9.75	9.5	9.75			###	###	###
2004-Aug-04 Wed	9.51	9.8	9.51	9.8			92.6	92.6	0.7
2004-Aug-03 Tue	9.8	9.8	###	###	7,246	###	###	###	0.0
2004-Aug-02 Mon	###	###	###	###			22.0	22.0	0.0
2004-Jul-30 Fri	###	10.2	###	10.2	12,770	65,126	72.4	72.4	0.7
2004-Jul-29 Thu	###	10.2	###	###			79.9	79.9	0.0
2004-Jul-28 Wed	###	10.25	###	###	32,471	###	###	###	0.0
2004-Jul-27 Tue	9.5	9.8	9.47	9.8			91.0	91.0	0.7
2004-Jul-26 Mon	###	9.8	###	9.5			90.7	90.7	0.7
2004-Jul-23 Fri	###	9.2	###	9.2			80.9	80.9	0.7
2004-Jul-22 Thu	8.89	9	8.89	9			80.1	80.1	0.6
2004-Jul-21 Wed	8.8	###	8.8	###	6,059	26,659	80.4	80.4	0.0
2004-Jul-20 Tue	8.75	8.8	###	###			29.1	29.1	0.0
2004-Jul-19 Mon	8.56	###	8.5	8.55	6,040	25,670	28.4	28.4	###
2004-Jul-16 Fri	8.55	8.55	8.55	8.55			###	###	###
2004-Jul-15 Thu	8.5	8.5	8.5	8.5	1,675	###	73.4	73.4	0.6
2004-Jul-14 Wed	###	8.25	###	8.25			###	###	###
2004-Jul-13 Tue	###	###	###	###	640	0	73.6	73.6	0.0
2004-Jul-12 Mon	8	8.25	8	8.25	6,559	###	###	###	###
2004-Jul-09 Fri	###	8	###	8			73.4	73.4	###
2004-Jul-08 Thu	###	8	###	###	5,544	22,176	###	###	0.0
2004-Jul-07 Wed	8	8	8	8	1,456	11,648	65.2	65.2	###
2004-Jul-06 Tue	8	8	8	8			###	###	###
2004-Jul-05 Mon	8	8	8	8	2,179	###	66.4	66.4	###
2004-Jul-02 Fri	###	8	###	8			78.6	78.6	###
2004-Jul-01 Thu	7.8	7.8	###	###			12.5	12.5	0.0
2004-Jun-30 Wed	7.82	7.86	7.8	7.8	4,656	36,456	27.9	27.9	0.6
2004-Jun-29 Tue	7.86	###	7.82	7.82			###	###	0.6
2004-Jun-28 Mon	7.86	7.86	7.86	7.86			74.2	74.2	###
2004-Jun-25 Fri	7.84	7.86	7.84	7.86			###	###	###
2004-Jun-24 Thu	7.84	7.84	7.81	7.81	850	6,651	31.2	31.2	0.6
2004-Jun-23 Wed	###	###	7.85	###	21,750	###	31.8	31.8	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	7.7	###	7.55	###	17,028	64,280	18.6	18.6	0.0
2004-Jun-18 Fri	7.5	7.7	7.45	7.45			27.2	27.2	0.5
2004-Jun-17 Thu	7.4	7.4	7.4	7.4			67.5	67.5	0.5
2004-Jun-16 Wed	7.5	7.5	7.5	7.5	0				0.5
2004-Jun-15 Tue	7.5	7.5	7.5	7.5	0				0.5
2004-Jun-14 Mon	7.5	7.5	7.5	7.5	3,650	27,375	71.8	71.8	0.5
2004-Jun-11 Fri	7.5	7.5	7.5	7.5	3,650	27,375	71.9	71.9	0.5
2004-Jun-10 Thu	###	###	###	###	1,559	0	75.4	75.4	0.0
2004-Jun-09 Wed	7.71	7.71	###	###	5,729	22,085	29.9	29.9	0.0
2004-Jun-08 Tue	7.8	7.8	7.8	7.8	0				0.6
2004-Jun-07 Mon	7.8	7.8	7.8	7.8			74.2	74.2	0.6
2004-Jun-04 Fri	###	7.8	###	7.8	9,576	37,346	###	###	0.6
2004-Jun-03 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jun-02 Wed	###	7.7	###	7.7			76.4	76.4	0.6
2004-Jun-01 Tue	7.55	###	7.55	###			80.7	80.7	0.0
2004-May-31 Mon	7.55	7.55	7.55	7.55	0				###
2004-May-28 Fri	7.52	7.55	7.5	7.55	3,540	###	###	###	###
2004-May-27 Thu	7.51	7.55	7.51	7.52			###	###	0.5
2004-May-26 Wed	7.5	7.5	7.5	7.5	0				0.5
2004-May-25 Tue	7.7	7.7	7.5	7.5	1,220	9,272	###	###	0.5
2004-May-24 Mon	7.75	7.75	7.71	7.71			###	###	###
2004-May-21 Fri	7.8	7.8	7.71	7.71	1,050	8,142	17.6	17.6	###
2004-May-20 Thu	7.75	7.75	7.75	7.75			72.9	72.9	###
2004-May-19 Wed	7.8	7.82	7.71	7.71			22.0	22.0	###
2004-May-18 Tue	7.85	7.85	7.75	7.75			###	###	###
2004-May-17 Mon	7.85	7.85	7.85	7.85			###	###	###
2004-May-14 Fri	###	###	7.85	7.85			25.5	25.5	###
2004-May-13 Thu	7.85	7.85	7.85	7.85			75.5	75.5	###
2004-May-12 Wed	###	###	###	###	7,640	0	71.3	71.3	0.0
2004-May-11 Tue	7.85	###	7.85	###	5,470	###	80.0	80.0	0.0
2004-May-10 Mon	###	###	###	###			83.3	83.3	0.0
2004-May-07 Fri	###	###	###	###	6,750	0	34.7	34.7	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	7.85	###	7.85	###			79.2	79.2	0.0
2004-May-03 Mon	7.8	###	7.8	###			###	###	0.0
2004-Apr-30 Fri	7.86	7.86	7.78	7.85			31.9	31.9	###
2004-Apr-29 Thu	7.85	7.85	7.85	7.85	4,750	37,287	79.6	79.6	###
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	7.8	###	###	###			###	###	0.0
2004-Apr-26 Mon	7.8	###	7.8	7.8	6,775	26,422	###	###	0.6
2004-Apr-23 Fri	7.8	7.8	7.8	7.8	2,880	###	67.6	67.6	0.6
2004-Apr-22 Thu	7.7	7.8	7.7	7.8			###	###	0.6
2004-Apr-21 Wed	7.8	7.8	7.8	7.8	4,940	###	###	###	0.6
2004-Apr-20 Tue	7.79	7.8	7.79	7.8			70.8	70.8	0.6
2004-Apr-19 Mon	###	###	7.74	7.8	7,243	###	###	###	0.6
2004-Apr-16 Fri	###	###	7.89	7.89	2,640	###	###	###	###
2004-Apr-15 Thu	7.82	###	7.8	7.89	8,072	31,480	81.5	81.5	###
2004-Apr-14 Wed	###	###	7.82	7.82	3,048	###	27.3	27.3	0.6
2004-Apr-13 Tue	###	###	7.74	7.8			###	###	0.6
2004-Apr-08 Thu	###	###	###	###	5,980	0	###	###	0.0
2004-Apr-07 Wed	###	###	7.81	7.81	6,455	###	26.2	26.2	0.6
2004-Apr-06 Tue	###	###	7.85	###	15,380	###	###	###	0.0
2004-Apr-05 Mon	7.8	###	7.8	7.8	17,750	69,225	###	###	0.6
2004-Apr-02 Fri	###	7.8	7.55	7.8			###	###	0.6
2004-Apr-01 Thu	7.5	###	7.5	###			###	###	0.0
2004-Mar-31 Wed	7.5	7.5	7.5	7.5	4,670	35,025	68.6	68.6	0.5
2004-Mar-30 Tue	7.5	7.51	7.5	7.5			70.1	70.1	0.5
2004-Mar-29 Mon	7.5	###	7.5	###	6,547	24,551	83.2	83.2	0.0
2004-Mar-26 Fri	7.4	7.5	7.4	7.5			###	###	0.5
2004-Mar-25 Thu	7.4	7.4	7.4	7.4	50	370	###	###	0.5
2004-Mar-24 Wed	7.25	7.25	7.25	7.25			73.2	73.2	0.5
2004-Mar-23 Tue	###	###	7.21	7.25			###	###	0.5
2004-Mar-19 Fri	###	###	###	###			68.6	68.6	0.0
2004-Mar-18 Thu	7.22	7.22	###	###			###	###	0.0
2004-Mar-17 Wed	7.2	7.22	7.2	7.22	9,150	65,971	###	###	0.5
2004-Mar-16 Tue	###	###	7.2	7.2	1,350	###	###	###	0.5
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	7.21	7.21	8,250	29,741	25.3	25.3	###
2004-Mar-11 Thu	###	###	###	###			30.7	30.7	0.0
2004-Mar-10 Wed	7.48	7.48	###	7.45			33.7	33.7	0.5
2004-Mar-09 Tue	7.47	7.48	7.47	7.48			###	###	0.5
2004-Mar-08 Mon	7.47	7.48	7.47	7.47			###	###	###
2004-Mar-05 Fri	13.5	13.5	###	13.5			69.1	69.1	1.0
2004-Mar-04 Thu	###	7.45	###	7.45	4,920	18,327	83.8	83.8	0.5
2004-Mar-03 Wed	7.23	###	7.23	###	4,548	16,441	77.9	77.9	0.0
2004-Mar-02 Tue	7.2	7.23	7.2	7.23			###	###	###
2004-Mar-01 Mon	###	7.23	###	###			33.5	33.5	0.0
2004-Feb-27 Fri	###	7.2	###	###	7,125	25,650	###	###	0.0
2004-Feb-26 Thu	###	###	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###	16,353	0	19.9	19.9	0.0
2004-Feb-23 Mon	7.25	###	7.25	###	7,680	27,840	###	###	0.0
2004-Feb-20 Fri	7.43	7.44	7.2	7.2			###	###	0.5
2004-Feb-19 Thu	7.47	7.47	7.46	7.47	7,670	57,256	###	###	###
2004-Feb-18 Wed	7.45	7.5	7.45	7.5			71.1	71.1	0.5
2004-Feb-17 Tue	7.52	7.52	7.46	7.47	23,250	174,142	###	###	###
2004-Feb-16 Mon	7.55	###	###	###	209,057	0	76.1	76.1	0.0
2004-Feb-13 Fri	7.5	7.5	7.5	7.5	490,450	3,678,375	###	###	0.5
2004-Feb-12 Thu	7.47	7.5	7.45	7.5			67.1	67.1	0.5
2004-Feb-11 Wed	7.45	7.45	7.45	7.45			###	###	0.5
2004-Feb-10 Tue	7.45	7.45	7.44	7.45	1,570	11,688	###	###	0.5
2004-Feb-09 Mon	7.49	7.49	7.4	7.45			###	###	0.5
2004-Feb-06 Fri	7.45	7.5	7.45	7.5			71.4	71.4	0.5
2004-Feb-05 Thu	###	###	###	###	1,521	0	74.1	74.1	0.0
2004-Feb-04 Wed	7.25	###	7.25	###	2,580	9,352	###	###	0.0
2004-Feb-03 Tue	7.25	7.25	7.25	7.25	1,979	14,347	75.7	75.7	0.5
2004-Feb-02 Mon	###	7.25	###	7.25			87.2	87.2	0.5
2004-Jan-30 Fri	###	###	###	###	8,240	0	###	###	0.0
2004-Jan-28 Wed	7.2	7.2	###	###	5,170	###	###	###	0.0
2004-Jan-23 Fri	###	7.2	###	7.2			70.6	70.6	0.5
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	###	###	###	###			70.2	70.2	0.0
2004-Jan-19 Mon	###	###	7	7			25.5	25.5	0.5
2004-Jan-16 Fri	###	###	7	7	14,750	51,625	23.9	23.9	0.5
2004-Jan-15 Thu	###	###	###	###			###	###	0.0
2004-Jan-14 Wed	###	###	7	###	7,750	27,125	72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			84.2	84.2	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###	33,383	0	###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	7	7	###	7	7,950	27,825	###	###	0.5
2004-Jan-05 Mon	7	7	7	7			75.4	75.4	0.5
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###	9,340	0	###	###	0.0
2003-Dec-29 Mon	###	###	###	###	3,325	0	###	###	0.0
2003-Dec-24 Wed	###	7	###	7			81.8	81.8	0.5
2003-Dec-23 Tue	7	7	7	7	420	2,940	###	###	0.5
2003-Dec-22 Mon	###	7	###	7			###	###	0.5
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	6.82	6.82			14.8	14.8	0.5
2003-Dec-17 Wed	6.8	6.8	6.8	6.8			72.7	72.7	0.5
2003-Dec-16 Tue	###	###	6.8	6.8			11.7	11.7	0.5
2003-Dec-15 Mon	7	7	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	7	7			###	###	0.5
2003-Dec-11 Thu	###	###	7	7	6,157	21,549	###	###	0.5
2003-Dec-10 Wed	###	###	###	###	2,175	0	75.6	75.6	0.0
2003-Dec-09 Tue	###	###	7	###	12,928	45,248	###	###	0.0
2003-Dec-08 Mon	###	7	###	7			###	###	0.5
2003-Dec-05 Fri	7	7	6.85	6.85			12.9	12.9	###
2003-Dec-04 Thu	7	7	7	7			71.5	71.5	0.5
2003-Dec-03 Wed	7	7	7	7	15,722	110,054	###	###	0.5
2003-Dec-02 Tue	###	7	###	7	10,278	35,973	75.6	75.6	0.5
2003-Dec-01 Mon	7	7	7	7	0				0.5
2003-Nov-28 Fri	7	7	7	7			###	###	0.5
2003-Nov-27 Thu	###	7	###	7	3,650	12,775	78.7	78.7	0.5
2003-Nov-26 Wed	6.8	6.8	6.75	6.75			###	###	0.5
2003-Nov-25 Tue	###	###	###	###	0				0.0
2003-Nov-24 Mon	###	###	###	###	0				0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	6.8	6.8	6.8	6.8			###	###	0.5
2003-Nov-19 Wed	###	###	6.75	6.75			###	###	0.5
2003-Nov-18 Tue	###	###	###	###	1,780	0	78.7	78.7	0.0
2003-Nov-17 Mon	7	7	###	7			80.8	80.8	0.5
2003-Nov-14 Fri	###	7	###	7	3,628	###	###	###	0.5
2003-Nov-13 Thu	7	7	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	7	###			76.1	76.1	0.0
2003-Nov-11 Tue	###	###	###	###	0				0.0
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	7	7	8,357	29,249	###	###	0.5
2003-Nov-06 Thu	###	###	###	###	743	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			35.6	35.6	0.0
2003-Nov-04 Tue	###	###	###	###	0				0.0
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	7.2	###	###	1,854	6,674	###	###	0.0
2003-Oct-30 Thu	###	###	###	###	12,375	0	68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###			70.0	70.0	0.0
2003-Oct-28 Tue	###	###	###	###	2,142	0	28.8	28.8	0.0
2003-Oct-27 Mon	###	7.25	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			###	###	0.0
2003-Oct-23 Thu	###	###	7	7			###	###	0.5
2003-Oct-22 Wed	7.25	7.25	###	###			###	###	0.0
2003-Oct-21 Tue	7	7.5	7	7.5	36,380	263,755	95.7	95.7	0.5
2003-Oct-20 Mon	###	7	###	7	13,423	46,980	80.1	80.1	0.5
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	6.81	###	32,847	111,844	###	###	0.0
2003-Oct-15 Wed	6.7	6.85	6.7	6.85			###	###	###
2003-Oct-14 Tue	6.59	6.7	6.5	6.7			###	###	0.5
2003-Oct-13 Mon	###	6.4	###	6.4	5,450	17,440	###	###	0.5
2003-Oct-10 Fri	###	6.25	###	6.25	13,950	###	###	###	###
2003-Oct-09 Thu	6	###	6	###			79.5	79.5	0.0
2003-Oct-08 Wed	5.85	###	5.85	###			77.4	77.4	0.0
2003-Oct-07 Tue	5.75	5.85	5.75	5.85	1,471	###	###	###	0.4
2003-Oct-06 Mon	5.75	5.75	5.75	5.75	680	###	69.9	69.9	###
2003-Oct-03 Fri	5.85	5.85	5.75	5.75			15.8	15.8	###
2003-Oct-02 Thu	5.85	5.85	5.8	5.8			###	###	0.4
2003-Oct-01 Wed	###	###	5.85	5.85			###	###	0.4
2003-Sep-30 Tue	###	###	###	###	0				0.0
2003-Sep-29 Mon	###	###	###	###			71.6	71.6	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	5.8	5.8	5.8	5.8			###	###	0.4
2003-Sep-24 Wed	###	###	5.8	5.8			17.7	17.7	0.4
2003-Sep-23 Tue	6	6	5.8	###			32.8	32.8	0.0
2003-Sep-22 Mon	###	###	6	6			###	###	0.4
2003-Sep-19 Fri	###	###	###	###			26.5	26.5	0.0
2003-Sep-18 Thu	###	6.2	###	6.2	1,125	3,487	###	###	0.4
2003-Sep-17 Wed	###	6.2	6	6			20.7	20.7	0.4
2003-Sep-16 Tue	6	###	6	###			81.5	81.5	0.0
2003-Sep-15 Mon	###	###	6	6			39.1	39.1	0.4
2003-Sep-12 Fri	6	###	6	6	76,782	230,346	69.9	69.9	0.4
2003-Sep-11 Thu	###	6.2	6	6			###	###	0.4
2003-Sep-10 Wed	6	###	6	###			80.4	80.4	0.0
2003-Sep-09 Tue	5.7	5.85	5.7	5.8			83.0	83.0	0.4
2003-Sep-08 Mon	5.5	5.5	5.5	5.5	3,750	20,625	###	###	0.4
2003-Sep-05 Fri	5.41	5.5	5.4	5.5	51,850	282,582	79.7	79.7	0.4
2003-Sep-04 Thu	5.4	5.41	5.4	5.41	10,840	###	64.0	64.0	###
2003-Sep-03 Wed	5.41	5.41	5.41	5.41			67.9	67.9	###
2003-Sep-02 Tue	5.41	5.41	5.41	5.41	0				###
2003-Sep-01 Mon	5.4	5.41	5.4	5.41			68.7	68.7	###
2003-Aug-29 Fri	###	5.41	###	5.41	17,150	###	###	###	###
2003-Aug-28 Thu	###	5.4	###	5.4			###	###	0.4
2003-Aug-27 Wed	5.4	5.4	5.4	5.4	0				0.4
2003-Aug-26 Tue	5.4	5.4	5.4	5.4	1,751	9,455	71.6	71.6	0.4
2003-Aug-25 Mon	5.4	5.4	5.4	5.4	0				0.4
2003-Aug-22 Fri	5.25	5.4	5.25	5.4	8,347	44,447	85.8	85.8	0.4
2003-Aug-21 Thu	5.25	5.25	5.25	5.25	0				0.4
2003-Aug-20 Wed	###	###	5.25	5.25			29.4	29.4	0.4
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
2003-Aug-15 Fri	5.27	5.27	5.27	5.27			69.2	69.2	###
2003-Aug-14 Thu	###	###	5.25	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	5.25	5.25			###	###	0.4
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	5.25	5.25	5.25	5.25			###	###	0.4
2003-Aug-07 Thu	5.21	5.25	5.21	5.25			75.1	75.1	0.4
2003-Aug-06 Wed	5.2	5.21	5.2	5.2			###	###	###
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	5.2	5.2	5.2	5.2	750	###	###	###	###
2003-Aug-01 Fri	5.25	###	5.25	###			###	###	0.0
2003-Jul-31 Thu	5.25	5.26	5.25	5.26			###	###	0.4
2003-Jul-30 Wed	5.26	5.26	5.26	5.26			###	###	0.4
2003-Jul-29 Tue	###	###	###	###			76.6	76.6	0.0
2003-Jul-28 Mon	###	###	###	5.25	6,540	0	93.0	93.0	0.4
2003-Jul-25 Fri	5.25	5.25	5.25	5.25	0				0.4
2003-Jul-24 Thu	5.25	5.25	5.25	5.25			69.0	69.0	0.4
2003-Jul-23 Wed	###	###	###	###	0				0.0
2003-Jul-22 Tue	###	###	###	###	0				0.0
2003-Jul-21 Mon	###	###	###	###	0				0.0
2003-Jul-18 Fri	###	###	###	###	0				0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	5.25	5.4	5.25	5.4			###	###	0.4
2003-Jul-15 Tue	###	5.25	###	5.25	100,574	###	92.6	92.6	0.4
2003-Jul-14 Mon	###	###	###	###	6,927	0	###	###	0.0
2003-Jul-11 Fri	5	###	5	###	10,583	26,457	75.7	75.7	0.0
2003-Jul-10 Thu	###	5	###	5	8,250	20,625	71.1	71.1	0.4
2003-Jul-09 Wed	###	###	###	###	0				0.0
2003-Jul-08 Tue	###	###	###	###	0				0.0
2003-Jul-07 Mon	###	###	###	###	0				0.0
2003-Jul-04 Fri	###	###	###	###	18,375	0	75.5	75.5	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###	9,829	0	###	###	0.0
2003-Jul-01 Tue	###	###	###	###	0				0.0
2003-Jun-30 Mon	5	5	5	5	171	855	###	###	0.4
2003-Jun-27 Fri	###	###	###	###	0				0.0
2003-Jun-25 Wed	5	###	5	###			78.0	78.0	0.0
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	###	###	###	###	0				0.0
2003-Jun-20 Fri	###	###	###	###	0				0.0
2003-Jun-19 Thu	###	###	###	###	0				0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###	4,076	0	73.2	73.2	0.0
2003-Jun-16 Mon	4.86	###	4.86	###			###	###	0.0
2003-Jun-13 Fri	4.86	4.86	4.86	4.86			###	###	0.3
2003-Jun-12 Thu	4.75	4.75	4.75	4.75	546	###	###	###	###
2003-Jun-11 Wed	###	###	###	###	0				0.0
2003-Jun-10 Tue	###	###	###	###	724	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	4.8	4.8	4.8	4.8			###	###	0.3
2003-Jun-02 Mon	4.8	###	4.8	4.8			74.4	74.4	0.3
2003-May-30 Fri	4.75	4.8	4.75	4.8	17,053	81,428	###	###	0.3
2003-May-29 Thu	4.8	4.8	4.8	4.8	0				0.3
2003-May-28 Wed	4.8	4.8	4.8	4.8	0				0.3
2003-May-27 Tue	4.8	4.8	4.8	4.8	0				0.3
2003-May-26 Mon	4.8	4.8	4.8	4.8	46	220	70.7	70.7	0.3
2003-May-23 Fri	4.75	4.75	4.75	4.75	0				###
2003-May-22 Thu	4.75	4.75	4.75	4.75	2,850	###	###	###	###
2003-May-21 Wed	4.7	4.7	4.7	4.7	0				0.3
2003-May-20 Tue	4.7	4.7	4.7	4.7			###	###	0.3
2003-May-19 Mon	###	###	4.7	4.7			###	###	0.3
2003-May-16 Fri	5	5	5	5			72.3	72.3	0.4
2003-May-15 Thu	4.8	4.8	4.8	4.8			###	###	0.3
2003-May-14 Wed	4.7	4.7	4.7	4.7	0				0.3
2003-May-13 Tue	4.7	4.7	4.7	4.7			###	###	0.3
2003-May-12 Mon	4.7	4.7	4.7	4.7			69.3	69.3	0.3
2003-May-09 Fri	4.7	4.7	4.7	4.7	6,958	###	###	###	0.3
2003-May-08 Thu	4.7	4.7	4.7	4.7	31,327	###	###	###	0.3
2003-May-07 Wed	4.7	4.75	4.7	4.7	5,750	###	70.6	70.6	0.3
2003-May-06 Tue	4.7	4.7	4.7	4.7			###	###	0.3
2003-May-05 Mon	4.7	4.7	4.7	4.7			71.2	71.2	0.3
2003-May-02 Fri	4.45	4.5	4.45	4.5			###	###	###
2003-May-01 Thu	4.45	4.45	4.45	4.45			70.2	70.2	0.3
2003-Apr-30 Wed	###	###	###	###	0				0.0
2003-Apr-29 Tue	###	###	###	###			72.4	72.4	0.0
2003-Apr-28 Mon	4.51	4.51	4.5	4.5			###	###	###
2003-Apr-24 Thu	4.5	###	4.5	###	9,372	21,087	###	###	0.0
2003-Apr-23 Wed	4.5	4.5	4.5	4.5	18,727	84,271	###	###	###
2003-Apr-22 Tue	4.5	4.5	4.5	4.5	0				###
2003-Apr-17 Thu	###	4.5	###	4.5			###	###	###
2003-Apr-16 Wed	4.5	4.5	4.5	4.5			###	###	###
2003-Apr-15 Tue	4.5	4.5	4.5	4.5	0				###
2003-Apr-14 Mon	4.5	4.5	4.5	4.5	0				###
2003-Apr-11 Fri	4.5	4.5	4.5	4.5			72.1	72.1	###
2003-Apr-10 Thu	###	###	###	###	0				0.0
2003-Apr-09 Wed	###	###	###	###	0				0.0
2003-Apr-08 Tue	4	###	4	###	2,640	5,280	###	###	0.0
2003-Apr-07 Mon	###	###	###	###	28	0	64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	4	###	4	###	8,972	17,944	###	###	0.0
2003-Apr-02 Wed	###	###	4	4			15.3	15.3	0.3
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###	250	0	73.1	73.1	0.0
2003-Mar-28 Fri	4.2	4.2	4.2	4.2	4,278	###	70.9	70.9	###
2003-Mar-27 Thu	###	###	###	4			###	###	0.3
2003-Mar-26 Wed	4	4	4	4	0				0.3
2003-Mar-25 Tue	4	4	4	4	0				0.3
2003-Mar-24 Mon	4	4	4	4	0				0.3
2003-Mar-21 Fri	4	4	4	4	0				0.3
2003-Mar-20 Thu	4	4	4	4			###	###	0.3
2003-Mar-19 Wed	4	4	4	4	1,947	7,788	69.3	69.3	0.3
2003-Mar-18 Tue	4	4	4	4			62.8	62.8	0.3
2003-Mar-17 Mon	4	4	4	4	0				0.3
2003-Mar-14 Fri	###	###	4	4			###	###	0.3
2003-Mar-13 Thu	4	4	4	4			78.7	78.7	0.3
2003-Mar-12 Wed	4	4	4	4	0				0.3
2003-Mar-11 Tue	4	4	4	4	0				0.3
2003-Mar-10 Mon	4	4	4	4	250	###	###	###	0.3
2003-Mar-07 Fri	###	###	4	4			###	###	0.3
2003-Mar-06 Thu	###	###	###	###			78.6	78.6	0.0
2003-Mar-05 Wed	###	###	4	###			97.2	97.2	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	4.4	4.85	###	###			14.5	14.5	0.0
2003-Feb-28 Fri	4.75	4.75	4.75	4.75	0				###
2003-Feb-27 Thu	###	4.75	###	4.75	17,955	42,643	98.0	98.0	###
2003-Feb-26 Wed	4.8	4.8	4.8	4.8	0				0.3
2003-Feb-25 Tue	4.8	4.8	4.8	4.8	0				0.3
2003-Feb-24 Mon	4.5	4.8	4.5	4.8			97.0	97.0	0.3
2003-Feb-21 Fri	###	###	###	###	0				0.0
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	4.85	###	4.85	###	9,026	21,888	###	###	0.0
2003-Feb-18 Tue	###	###	###	###			72.8	72.8	0.0
2003-Feb-17 Mon	5	5	###	###	5,870	14,675	###	###	0.0
2003-Feb-14 Fri	4.5	5	4.5	5			###	###	0.4
2003-Feb-13 Thu	5	5	5	5	0				0.4
2003-Feb-12 Wed	5	5	5	5			###	###	0.4
2003-Feb-11 Tue	5	5	5	5	0				0.4
2003-Feb-10 Mon	###	###	5	5			19.4	19.4	0.4
2003-Feb-07 Fri	5	5	5	5	0				0.4
2003-Feb-06 Thu	###	###	5	5			16.2	16.2	0.4
2003-Feb-05 Wed	5.25	5.25	5.25	5.25	0				0.4
2003-Feb-04 Tue	5.25	5.25	5.25	5.25	0				0.4
2003-Feb-03 Mon	5.25	5.25	5.25	5.25			###	###	0.4
2003-Jan-31 Fri	5.25	5.25	5.25	5.25			###	###	0.4
2003-Jan-30 Thu	5.2	5.2	5	5	10,178	###	8.7	8.7	0.4
2003-Jan-29 Wed	5.2	5.2	5.2	5.2	0				###
2003-Jan-28 Tue	5.2	5.2	5.2	5.2	0				###
2003-Jan-24 Fri	5.2	5.2	5.2	5.2	0				###
2003-Jan-23 Thu	###	###	5.2	5.2			12.4	12.4	###
2003-Jan-22 Wed	5.45	5.5	5.45	5.5			81.9	81.9	0.4
2003-Jan-21 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2003-Jan-20 Mon	5.59	5.59	5.59	5.59			###	###	###
2003-Jan-17 Fri	5.59	5.59	5.59	5.59	0				###
2003-Jan-16 Thu	5.59	5.59	5.59	5.59	0				###
2003-Jan-15 Wed	5.45	5.59	5.45	5.59	35,288	194,789	88.8	88.8	###
2003-Jan-14 Tue	5.45	5.45	5.45	5.45	0				###
2003-Jan-13 Mon	5.45	5.45	5.45	5.45			###	###	###
2003-Jan-10 Fri	5.45	5.45	5.45	5.45	0				###
2003-Jan-09 Thu	5.45	5.45	5.45	5.45	0				###
2003-Jan-08 Wed	5.45	5.45	5.45	5.45			73.1	73.1	###
2003-Jan-07 Tue	5.45	5.45	5.45	5.45			###	###	###
2003-Jan-06 Mon	5.5	5.5	5.5	5.5	0				0.4
2003-Jan-03 Fri	5.5	5.5	5.5	5.5	0				0.4
2003-Jan-02 Thu	5.5	5.5	5.5	5.5	0				0.4
2002-Dec-31 Tue	5.4	5.5	5.4	5.5			84.3	84.3	0.4
2002-Dec-30 Mon	5.4	5.4	5.4	5.4	0				0.4
2002-Dec-27 Fri	5.4	5.4	5.4	5.4	0				0.4
2002-Dec-24 Tue	5.4	5.4	5.4	5.4	0				0.4
2002-Dec-23 Mon	5.4	5.4	5.4	5.4			71.0	71.0	0.4
2002-Dec-20 Fri	###	###	###	###	0				0.0
2002-Dec-19 Thu	5.4	5.4	###	###			23.6	23.6	0.0
2002-Dec-18 Wed	###	###	###	###			75.2	75.2	0.0
2002-Dec-17 Tue	###	5.4	5.2	###			###	###	0.0
2002-Dec-16 Mon	5.51	5.51	5.4	5.4			15.3	15.3	0.4
2002-Dec-13 Fri	5.7	5.7	5.7	5.7	0				0.4
2002-Dec-12 Thu	5.7	5.7	5.7	5.7	0				0.4
2002-Dec-11 Wed	5.7	5.7	5.7	5.7	0				0.4
2002-Dec-10 Tue	5.7	5.7	5.7	5.7	0				0.4
2002-Dec-09 Mon	5.7	5.7	5.7	5.7	0				0.4
2002-Dec-06 Fri	5.7	5.7	5.7	5.7			72.8	72.8	0.4
2002-Dec-05 Thu	5.7	5.7	5.7	5.7	2,174	###	###	###	0.4
2002-Dec-04 Wed	5.7	5.7	5.7	5.7			79.7	79.7	0.4
2002-Dec-03 Tue	5.75	5.75	5.75	5.75	0				###
2002-Dec-02 Mon	5.75	5.8	5.7	5.75			###	###	###
2002-Nov-29 Fri	5.7	5.7	5.7	5.7			67.0	67.0	0.4
2002-Nov-28 Thu	5.75	5.75	5.74	5.75			70.6	70.6	###
2002-Nov-27 Wed	5.75	5.75	5.75	5.75			###	###	###
2002-Nov-26 Tue	5.85	5.85	5.85	5.85	150	877	75.4	75.4	0.4
2002-Nov-25 Mon	5.75	5.75	5.75	5.75			72.7	72.7	###
2002-Nov-22 Fri	5.7	5.75	5.7	5.75	7,526	43,086	76.3	76.3	###
2002-Nov-21 Thu	5.7	5.7	5.7	5.7			71.2	71.2	0.4
2002-Nov-20 Wed	5.85	5.87	5.85	5.85			###	###	0.4
2002-Nov-19 Tue	###	6	###	5.85			###	###	0.4
2002-Nov-18 Mon	5.8	5.8	###	###	18,026	52,275	10.6	10.6	0.0
2002-Nov-15 Fri	6	6	###	###	1,856	###	###	###	0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###			76.9	76.9	0.0
2002-Nov-12 Tue	5.7	5.7	5.7	5.7	0				0.4
2002-Nov-11 Mon	###	###	5.7	5.7			###	###	0.4
2002-Nov-08 Fri	6	6	6	6	0				0.4
2002-Nov-07 Thu	6	6	5.71	5.71			4.1	4.1	0.4
2002-Nov-06 Wed	6	6	6	6	770	4,620	###	###	0.4
2002-Nov-05 Tue	###	###	###	###	0				0.0
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	6	###	6	###			###	###	0.0
2002-Oct-31 Thu	5.8	###	5.8	###	3,428	9,941	87.3	87.3	0.0
2002-Oct-30 Wed	5.75	5.75	5.75	5.75			74.5	74.5	###
2002-Oct-29 Tue	5.7	5.7	5.7	5.7	0				0.4
2002-Oct-28 Mon	5.7	5.7	5.7	5.7			73.4	73.4	0.4
2002-Oct-25 Fri	5.72	5.72	5.7	5.7	2,227	###	###	###	0.4
2002-Oct-24 Thu	5.8	5.8	5.8	5.8	1,776	###	###	###	0.4
2002-Oct-23 Wed	###	5.8	###	5.8			###	###	0.4
2002-Oct-22 Tue	5.8	5.8	5.8	5.8	0				0.4
2002-Oct-21 Mon	5.8	5.8	5.8	5.8	0				0.4
2002-Oct-18 Fri	5.8	5.8	5.8	5.8	0				0.4
2002-Oct-17 Thu	5.7	5.8	5.7	5.8	1,586	###	###	###	0.4
2002-Oct-16 Wed	5.7	5.8	5.7	5.8			86.5	86.5	0.4
2002-Oct-15 Tue	5.8	5.8	5.7	5.7	216,847	1,246,870	###	###	0.4
2002-Oct-14 Mon	5.8	5.8	5.8	5.8			74.4	74.4	0.4
2002-Oct-11 Fri	5.85	###	5.84	5.84			###	###	0.4
2002-Oct-10 Thu	5.85	5.85	5.85	5.85	10,350	60,547	###	###	0.4
2002-Oct-09 Wed	5.8	###	5.8	###	1,045	###	###	###	0.0
2002-Oct-08 Tue	5.8	5.8	5.8	5.8			###	###	0.4
2002-Oct-07 Mon	5.8	5.8	5.8	5.8	0				0.4
2002-Oct-04 Fri	5.75	5.8	5.75	5.8			###	###	0.4
2002-Oct-03 Thu	###	5.8	###	5.8	15,128	43,871	###	###	0.4
2002-Oct-02 Wed	###	5.7	###	###			79.0	79.0	0.0
2002-Oct-01 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2002-Sep-30 Mon	5.5	5.5	5.5	5.5			68.1	68.1	0.4
2002-Sep-27 Fri	5.5	5.7	5.5	5.7	7,040	39,424	###	###	0.4
2002-Sep-26 Thu	5.7	5.7	5.7	5.7			###	###	0.4
2002-Sep-25 Wed	5.75	5.75	5.75	5.75			81.0	81.0	###
2002-Sep-24 Tue	###	###	###	###	0				0.0
2002-Sep-23 Mon	###	###	###	###	850	0	###	###	0.0
2002-Sep-20 Fri	6	6.2	6	###			###	###	0.0
2002-Sep-19 Thu	6	6	6	6	0				0.4
2002-Sep-18 Wed	6	6	6	6	0				0.4
2002-Sep-17 Tue	###	###	6	6			###	###	0.4
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	250	0	69.6	69.6	0.0
2002-Sep-12 Thu	6.2	6.2	6	6	9,280	###	9.6	9.6	0.4
2002-Sep-11 Wed	6.22	6.22	6.2	6.2	22,245	138,141	###	###	0.4
2002-Sep-10 Tue	6	6.2	###	6.2			###	###	0.4
2002-Sep-09 Mon	5.7	5.75	5.7	5.75			80.9	80.9	###
2002-Sep-06 Fri	5.7	5.7	5.7	5.7			###	###	0.4
2002-Sep-05 Thu	5.7	5.7	5.7	5.7			###	###	0.4
2002-Sep-04 Wed	5.7	5.7	5.7	5.7			77.3	77.3	0.4
2002-Sep-03 Tue	5.8	5.8	5.8	5.8	0				0.4
2002-Sep-02 Mon	5.8	5.8	5.8	5.8	0				0.4
2002-Aug-30 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2002-Aug-29 Thu	5.8	5.8	5.8	5.8			###	###	0.4
2002-Aug-28 Wed	5.8	5.85	5.8	5.8			72.3	72.3	0.4
2002-Aug-27 Tue	5.8	5.8	5.8	5.8			72.5	72.5	0.4
2002-Aug-26 Mon	6	6	5.75	5.8	9,085	53,374	###	###	0.4
2002-Aug-23 Fri	5.7	###	5.7	###	12,384	###	90.2	90.2	0.0
2002-Aug-22 Thu	5.7	5.7	5.7	5.7			###	###	0.4
2002-Aug-21 Wed	###	###	###	###	0				0.0
2002-Aug-20 Tue	###	###	###	###	0				0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	5.49	5.49	5.49	5.49	0				0.4
2002-Aug-13 Tue	###	5.5	###	5.49			90.5	90.5	0.4
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	###	###	###	###			69.8	69.8	0.0
2002-Aug-08 Thu	###	###	###	###	0				0.0
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	5.45	5.45	5.45	5.45	0				###
2002-Aug-05 Mon	5.41	5.45	5.4	5.45	8,850	###	86.2	86.2	###
2002-Aug-02 Fri	5.5	5.5	###	###			###	###	0.0
2002-Aug-01 Thu	5.55	5.55	###	###	10,150	###	4.9	4.9	0.0
2002-Jul-31 Wed	5.55	5.55	5.55	5.55	0				###
2002-Jul-30 Tue	5.46	###	5.46	5.55			###	###	###
2002-Jul-29 Mon	###	###	###	###			###	###	0.0
2002-Jul-26 Fri	###	###	5.2	5.25			###	###	0.4
2002-Jul-25 Thu	###	###	###	###			###	###	0.0
2002-Jul-24 Wed	###	###	###	###	3,787	0	84.4	84.4	0.0
2002-Jul-23 Tue	5.24	###	5.24	###			###	###	0.0
2002-Jul-22 Mon	###	###	###	###	5,450	0	66.0	66.0	0.0
2002-Jul-19 Fri	5.41	5.41	5.4	5.4	1,943	###	###	###	0.4
2002-Jul-18 Thu	5.4	5.4	5.4	5.4	33,178	###	###	###	0.4
2002-Jul-17 Wed	5.4	5.4	###	###	1,380	3,726	6.5	6.5	0.0
2002-Jul-16 Tue	5.55	5.55	5.5	5.5	157	###	###	###	0.4
2002-Jul-15 Mon	###	###	5.55	5.55			###	###	###
2002-Jul-12 Fri	5.55	5.55	5.55	5.55	0				###
2002-Jul-11 Thu	5.55	5.55	5.55	5.55	173	###	77.3	77.3	###
2002-Jul-10 Wed	5.55	5.75	5.55	5.7	6,350	35,877	88.8	88.8	0.4
2002-Jul-09 Tue	5.5	5.5	5.5	5.5	880	4,840	68.2	68.2	0.4
2002-Jul-08 Mon	###	###	###	###	0				0.0
2002-Jul-05 Fri	###	###	###	###			69.2	69.2	0.0
2002-Jul-04 Thu	###	###	5.5	###	9,450	25,987	72.6	72.6	0.0
2002-Jul-03 Wed	5.7	5.7	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	###	###			75.7	75.7	0.0
2002-Jul-01 Mon	###	###	###	###			71.8	71.8	0.0
2002-Jun-28 Fri	5.5	###	5.5	###			###	###	0.0
2002-Jun-27 Thu	###	###	###	###	0				0.0
2002-Jun-26 Wed	###	###	###	###			82.4	82.4	0.0
2002-Jun-25 Tue	###	###	###	###			9.2	9.2	0.0
2002-Jun-24 Mon	5.75	5.75	5.7	5.7	28,951	165,744	34.8	34.8	0.4
2002-Jun-21 Fri	5.8	5.8	5.75	5.8	4,520	###	###	###	0.4
2002-Jun-20 Thu	5.8	5.8	5.8	5.8			73.2	73.2	0.4
2002-Jun-19 Wed	###	###	5.8	5.85	7,654	###	###	###	0.4
2002-Jun-18 Tue	5.86	5.86	5.8	5.8	2,540	###	29.7	29.7	0.4
2002-Jun-17 Mon	###	###	5.86	5.86			10.0	10.0	0.4
2002-Jun-14 Fri	5.85	6	5.8	6	14,522	85,679	88.7	88.7	0.4
2002-Jun-13 Thu	5.75	###	5.75	5.8			###	###	0.4
2002-Jun-12 Wed	5.2	###	5.2	###			###	###	0.0
2002-Jun-11 Tue	###	5.2	###	5.2			###	###	###
2002-Jun-07 Fri	5	5	5	5	670	3,350	###	###	0.4
2002-Jun-06 Thu	###	5	###	5			###	###	0.4
2002-Jun-05 Wed	###	###	###	###			71.8	71.8	0.0
2002-Jun-04 Tue	4.85	###	4.82	###			90.8	90.8	0.0
2002-Jun-03 Mon	###	###	4.85	4.85			###	###	###
2002-May-31 Fri	###	###	###	###			68.2	68.2	0.0
2002-May-30 Thu	###	###	###	###	0				0.0
2002-May-29 Wed	###	###	###	###	0				0.0
2002-May-28 Tue	5	5	###	###			27.0	27.0	0.0
2002-May-27 Mon	###	5	###	5	6,385	###	###	###	0.4
2002-May-24 Fri	###	###	###	###			###	###	0.0
2002-May-23 Thu	5	5	###	###	21,270	53,175	###	###	0.0
2002-May-22 Wed	###	5	###	5			###	###	0.4
2002-May-21 Tue	###	###	###	###			76.9	76.9	0.0
2002-May-20 Mon	###	5	###	5			86.1	86.1	0.4
2002-May-17 Fri	4.75	4.89	4.75	4.89	740	###	87.2	87.2	###
2002-May-16 Thu	###	###	###	###			70.6	70.6	0.0
2002-May-15 Wed	###	###	###	###	3,345	0	70.0	70.0	0.0
2002-May-14 Tue	4.7	4.75	4.7	4.75			###	###	###
2002-May-13 Mon	4.7	4.7	4.7	4.7	0				0.3
2002-May-10 Fri	4.7	4.7	4.7	4.7	15,888	74,673	###	###	0.3
2002-May-09 Thu	###	###	###	###	0				0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###	0				0.0
2002-May-06 Mon	###	###	###	###	4,250	0	99.4	99.4	0.0
2002-May-03 Fri	4.4	###	4.4	###			###	###	0.0
2002-May-02 Thu	###	###	###	4.4			8.7	8.7	0.3
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	5	###	###	###			23.0	23.0	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###	0				0.0
2002-Apr-24 Wed	###	###	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###			###	###	0.0
2002-Apr-22 Mon	###	###	5	###	36,970	92,425	25.1	25.1	0.0
2002-Apr-19 Fri	5	###	5	###	19,557	###	###	###	0.0
2002-Apr-18 Thu	###	5	###	5			###	###	0.4
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			71.2	71.2	0.0
2002-Apr-12 Fri	5	5	5	5			71.4	71.4	0.4
2002-Apr-11 Thu	5	5	###	###	4,080	###	###	###	0.0
2002-Apr-10 Wed	5	5	5	5			###	###	0.4
2002-Apr-09 Tue	5	5	5	5			###	###	0.4
2002-Apr-08 Mon	5	5	5	5	0				0.4
2002-Apr-05 Fri	###	###	###	5			###	###	0.4
2002-Apr-04 Thu	###	###	###	###			76.1	76.1	0.0
2002-Apr-03 Wed	5	5	5	5	0				0.4
2002-Apr-02 Tue	###	###	5	5			15.5	15.5	0.4
2002-Mar-28 Thu	4.89	5.2	4.89	###			###	###	0.0
2002-Mar-27 Wed	4.5	4.75	4.5	4.75			###	###	###
2002-Mar-26 Tue	4.5	4.5	4.5	4.5			77.1	77.1	###
2002-Mar-25 Mon	4.45	4.5	4.45	4.5			###	###	###
2002-Mar-22 Fri	4.4	4.5	4.4	4.5	2,270	###	83.8	83.8	###
2002-Mar-21 Thu	4.4	4.4	4.4	4.4	250	###	###	###	0.3
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	###	###	###	###			73.1	73.1	0.0
2002-Mar-15 Fri	###	4.4	4.25	###			76.7	76.7	0.0
2002-Mar-14 Thu	###	###	4.25	4.25	7,585	###	###	###	###
2002-Mar-13 Wed	4.345	4.4	###	###			73.0	73.0	0.0
2002-Mar-12 Tue	4.26	###	4.26	4.26			###	###	0.3
2002-Mar-11 Mon	4.26	4.26	4.26	4.26	0				0.3
2002-Mar-08 Fri	###	###	4.26	4.26	1,345	###	16.8	16.8	0.3
2002-Mar-07 Thu	4.25	###	4.25	###	1,882	###	###	###	0.0
2002-Mar-06 Wed	4.25	4.25	4.25	4.25			69.8	69.8	###
2002-Mar-05 Tue	4.2	###	4.2	4.2	7,050	###	###	###	###
2002-Mar-04 Mon	###	###	###	###			###	###	0.0
2002-Mar-01 Fri	4.2	###	4.2	###			###	###	0.0
2002-Feb-28 Thu	4	###	4	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###	12,550	0	###	###	0.0
2002-Feb-26 Tue	3.7	3.7	###	###	2,450	###	28.2	28.2	0.0
2002-Feb-25 Mon	3.7	3.8	3.7	3.8			###	###	###
2002-Feb-22 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2002-Feb-21 Thu	###	3.7	###	3.7			###	###	0.3
2002-Feb-20 Wed	3.5	3.55	3.5	3.55			###	###	###
2002-Feb-19 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2002-Feb-18 Mon	3.5	3.5	3.5	3.5	0				0.3
2002-Feb-15 Fri	3.5	3.5	3.5	3.5	0				0.3
2002-Feb-14 Thu	###	3.5	###	3.5			###	###	0.3
2002-Feb-13 Wed	###	###	###	###	0				0.0
2002-Feb-12 Tue	3.2	###	3.2	###			###	###	0.0
2002-Feb-11 Mon	###	###	###	###	0				0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###			35.2	35.2	0.0
2002-Feb-05 Tue	###	###	###	###			###	###	0.0
2002-Feb-04 Mon	3.25	3.25	3.25	3.25	0				0.2
2002-Feb-01 Fri	3.25	3.25	3.25	3.25	0				0.2
2002-Jan-31 Thu	3.25	3.25	3.25	3.25	0				0.2
2002-Jan-30 Wed	3.25	3.25	3.25	3.25	0				0.2
2002-Jan-29 Tue	3.242	3.25	3.242	3.25			71.5	71.5	0.2
2002-Jan-28 Mon	3.2	3.2	3.2	3.2	0				0.2
2002-Jan-25 Fri	3.2	3.2	3.2	3.2	0				0.2
2002-Jan-24 Thu	3.21	3.21	3.2	3.2			29.6	29.6	0.2
2002-Jan-23 Wed	3.25	3.25	3.25	3.25			###	###	0.2
2002-Jan-22 Tue	3.25	3.25	3.25	3.25			###	###	0.2
2002-Jan-21 Mon	3.26	3.26	3.25	3.25			###	###	0.2
2002-Jan-18 Fri	###	###	###	###	6,250	0	77.8	77.8	0.0
2002-Jan-17 Thu	3.4	3.4	###	###			###	###	0.0
2002-Jan-16 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2002-Jan-15 Tue	###	###	###	###	0				0.0
2002-Jan-14 Mon	###	###	###	###			77.7	77.7	0.0
2002-Jan-11 Fri	3.5	3.5	###	###			###	###	0.0
2002-Jan-10 Thu	3.5	3.5	3.5	3.5			67.2	67.2	0.3
2002-Jan-09 Wed	3.5	3.5	3.4	3.4			9.0	9.0	0.2
2002-Jan-08 Tue	3.5	3.5	3.5	3.5			69.3	69.3	0.3
2002-Jan-07 Mon	3.5	3.55	3.5	3.55	53,550	###	82.7	82.7	###
2002-Jan-04 Fri	3.5	3.5	3.5	3.5	0				0.3
2002-Jan-03 Thu	3.5	3.5	3.5	3.5	0				0.3
2002-Jan-02 Wed	###	3.5	###	3.5			###	###	0.3
2001-Dec-31 Mon	###	3.4	###	3.4			###	###	0.2
2001-Dec-28 Fri	3.4	3.4	3.4	3.4	550	1,870	66.6	66.6	0.2
2001-Dec-27 Thu	3.4	3.4	3.4	3.4			62.2	62.2	0.2
2001-Dec-24 Mon	3.2	3.2	3.2	3.2	0				0.2
2001-Dec-21 Fri	3.2	3.2	3.2	3.2	0				0.2
2001-Dec-20 Thu	3.2	3.2	3.2	3.2			73.3	73.3	0.2
2001-Dec-19 Wed	###	###	###	###			85.7	85.7	0.0
2001-Dec-18 Tue	###	###	###	###	11,157	0	###	###	0.0
2001-Dec-17 Mon	###	###	###	###			75.0	75.0	0.0
2001-Dec-14 Fri	3.49	3.5	3.4	3.5	6,750	23,287	###	###	0.3
2001-Dec-13 Thu	3.49	3.49	3.49	3.49			###	###	###
2001-Dec-12 Wed	3.51	3.52	3.5	3.5	29,771	###	38.2	38.2	0.3
2001-Dec-11 Tue	###	###	3.5	3.5	1,359	2,378	14.2	14.2	0.3
2001-Dec-10 Mon	3.23	3.5	3.23	3.5	45,956	154,641	###	###	0.3
2001-Dec-07 Fri	###	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	3.5	###	###			94.8	94.8	0.0
2001-Dec-05 Wed	###	3	###	3	60,775	###	83.1	83.1	0.2
2001-Dec-04 Tue	2.72	###	2.72	###			###	###	0.0
2001-Dec-03 Mon	2.72	2.72	2.72	2.72			78.1	78.1	0.2
2001-Nov-30 Fri	2.76	2.8	2.76	2.8			75.8	75.8	0.2
2001-Nov-29 Thu	2.8	2.8	2.8	2.8	0				0.2
2001-Nov-28 Wed	2.7	###	2.7	2.8	45,552	###	###	###	0.2
2001-Nov-27 Tue	###	2.5	###	2.5	40,820	51,025	94.3	94.3	0.2
2001-Nov-26 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2001-Nov-23 Fri	2.2	2.2	2.2	2.2	0				0.2
2001-Nov-22 Thu	2.2	2.2	2.2	2.2			70.0	70.0	0.2
2001-Nov-21 Wed	###	###	###	###			70.3	70.3	0.0
2001-Nov-20 Tue	###	###	###	###	15,722	0	###	###	0.0
2001-Nov-19 Mon	###	###	###	###	1,180	0	64.4	64.4	0.0
2001-Nov-16 Fri	2	2	2	2			###	###	0.1
2001-Nov-15 Thu	2.2	2.2	2	2			3.5	3.5	0.1
2001-Nov-14 Wed	2.2	2.2	###	2.2			67.1	67.1	0.2
2001-Nov-13 Tue	1.89	2	1.89	2			###	###	0.1
2001-Nov-12 Mon	1.75	1.75	1.75	1.75	0				0.1
2001-Nov-09 Fri	1.75	1.75	1.75	1.75			69.1	69.1	0.1
2001-Nov-08 Thu	1.75	1.75	1.75	1.75	0				0.1
2001-Nov-07 Wed	1.75	1.75	1.75	1.75	0				0.1
2001-Nov-06 Tue	1.75	1.75	1.75	1.75	0				0.1
2001-Nov-05 Mon	1.7	1.75	1.7	1.75			90.5	90.5	0.1
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	1.7	1.7	1.7	1.7	0				###
2001-Oct-31 Wed	1.7	1.7	1.7	1.7			71.9	71.9	###
2001-Oct-30 Tue	1.7	1.7	1.7	1.7			###	###	###
2001-Oct-29 Mon	###	###	###	###	0				0.0
2001-Oct-26 Fri	1.7	1.7	###	###			10.4	10.4	0.0
2001-Oct-25 Thu	1.72	1.72	1.7	1.7			###	###	###
2001-Oct-24 Wed	1.72	1.72	1.72	1.72			###	###	0.1
2001-Oct-23 Tue	1.72	1.72	1.72	1.72	0				0.1
2001-Oct-22 Mon	###	1.73	###	1.72			91.9	91.9	0.1
2001-Oct-19 Fri	###	###	###	###			72.6	72.6	0.0
2001-Oct-18 Thu	1.5	###	1.5	###			###	###	0.0
2001-Oct-17 Wed	1.4	1.4	1.4	1.4	30,150	###	67.0	67.0	###
2001-Oct-16 Tue	1.5	1.5	1.41	1.41	4,750	###	3.9	3.9	###
2001-Oct-15 Mon	###	###	###	###	0				0.0
2001-Oct-12 Fri	###	###	###	###	0				0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###	0				0.0
2001-Oct-09 Tue	###	###	###	###	3,750	0	###	###	0.0
2001-Oct-08 Mon	1.45	1.45	1.45	1.45	0				###
2001-Oct-05 Fri	1.45	1.45	1.45	1.45	0				###
2001-Oct-04 Thu	1.45	1.45	1.45	1.45	0				###
2001-Oct-03 Wed	1.45	1.45	1.45	1.45	0				###
2001-Oct-02 Tue	1.45	1.45	1.45	1.45	0				###
2001-Oct-01 Mon	1.45	1.45	1.45	1.45	0				###
2001-Sep-28 Fri	1.45	1.45	1.45	1.45	0				###
2001-Sep-27 Thu	1.45	1.45	1.45	1.45	0				###
2001-Sep-26 Wed	1.45	1.45	1.45	1.45	0				###
2001-Sep-25 Tue	1.45	1.45	1.45	1.45	0				###
2001-Sep-24 Mon	1.45	1.45	1.45	1.45	0				###
2001-Sep-21 Fri	1.45	1.45	1.45	1.45	0				###
2001-Sep-20 Thu	1.45	1.45	1.45	1.45	0				###
2001-Sep-19 Wed	1.45	1.45	1.45	1.45	0				###
2001-Sep-18 Tue	1.45	1.45	1.45	1.45	0				###
2001-Sep-17 Mon	1.45	1.45	1.45	1.45	0				###
2001-Sep-14 Fri	1.5	1.5	1.45	1.45			###	###	###
2001-Sep-13 Thu	1.52	1.52	1.51	1.51			###	###	0.1
2001-Sep-12 Wed	###	###	###	###	0				0.0
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	###	###			25.6	25.6	0.0
2001-Sep-07 Fri	1.75	1.75	1.75	1.75	0				0.1
2001-Sep-06 Thu	1.75	1.75	1.75	1.75			###	###	0.1
2001-Sep-05 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2001-Sep-04 Tue	1.75	1.75	1.75	1.75	0				0.1
2001-Sep-03 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2001-Aug-31 Fri	1.71	1.71	1.7	1.7			###	###	###
2001-Aug-30 Thu	###	###	1.75	1.75	47,850	###	3.3	3.3	0.1
2001-Aug-29 Wed	###	###	1.79	###	21,750	###	###	###	0.0
2001-Aug-28 Tue	###	###	1.8	###			75.1	75.1	0.0
2001-Aug-27 Mon	1.55	1.85	1.55	1.85			99.0	99.0	0.1
2001-Aug-24 Fri	1.7	1.7	1.5	1.5			###	###	0.1
2001-Aug-23 Thu	1.25	1.75	1.25	1.75			99.9	99.9	0.1
2001-Aug-22 Wed	###	###	###	###	0				0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###	0				0.0
2001-Aug-16 Thu	###	###	###	###			6.8	6.8	0.0
2001-Aug-15 Wed	###	###	###	###			77.6	77.6	0.0
2001-Aug-14 Tue	1.2	1.2	1.2	1.2			74.7	74.7	0.1
2001-Aug-13 Mon	###	1.2	###	1.2			98.9	98.9	0.1
2001-Aug-10 Fri	###	1	###	1			86.2	86.2	###
2001-Jul-25 Wed	0.85	0.85	0.85	0.85			###	###	###
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	0.86	0.86	0.86	0.86	0				###
2001-Jul-20 Fri	0.86	0.86	0.86	0.86	0				###
2001-Jul-19 Thu	0.86	0.86	0.86	0.86	0				###
2001-Jul-18 Wed	0.86	0.86	0.86	0.86	0				###
2001-Jul-17 Tue	0.86	0.86	0.86	0.86	0				###
2001-Jul-16 Mon	0.86	0.86	0.86	0.86			###	###	###
2001-Jul-13 Fri	0.85	0.85	0.85	0.85	0				###
2001-Jul-12 Thu	0.85	0.85	0.85	0.85			###	###	###
2001-Jul-11 Wed	0.85	0.85	0.85	0.85			###	###	###
2001-Jul-10 Tue	0.75	0.75	0.75	0.75	0				###
2001-Jul-09 Mon	0.75	0.75	0.75	0.75	0				###
2001-Jul-06 Fri	0.55	0.75	0.55	0.75			###	###	###
2001-Jul-05 Thu	0.55	0.55	0.55	0.55	0				###
2001-Jul-04 Wed	0.55	0.55	0.55	0.55	0				###
2001-Jul-03 Tue	0.55	0.55	0.55	0.55	0				###
2001-Jul-02 Mon	0.55	0.55	0.55	0.55			67.8	67.8	###
2001-Jun-29 Fri	0.55	0.55	0.55	0.55			###	###	###
2001-Jun-28 Thu	0.51	0.51	0.51	0.51	0				###
2001-Jun-27 Wed	0.51	0.51	0.51	0.51	0				###
2001-Jun-26 Tue	0.51	0.51	0.51	0.51	0				###
2001-Jun-25 Mon	0.51	0.51	0.51	0.51			71.9	71.9	###
2001-Jun-22 Fri	0.5	0.5	0.5	0.5	0				0.0
2001-Jun-21 Thu	0.5	0.5	0.5	0.5	0				0.0
2001-Jun-20 Wed	0.5	0.5	0.5	0.5	0				0.0
2001-Jun-19 Tue	0.5	0.5	0.5	0.5	0				0.0
2001-Jun-18 Mon	0.53	0.53	0.5	0.5			###	###	0.0
2001-Jun-15 Fri	0.51	0.51	0.51	0.51	0				###
2001-Jun-14 Thu	0.51	0.51	0.51	0.51	0				###
2001-Jun-13 Wed	0.51	0.51	0.51	0.51	0				###
2001-Jun-12 Tue	0.51	0.51	0.51	0.51	0				###
2001-Jun-11 Mon	0.51	0.51	0.51	0.51	0				###
2001-Jun-08 Fri	0.51	0.51	0.51	0.51	0				###
2001-Jun-07 Thu	0.51	0.51	0.51	0.51	0				###
2001-Jun-06 Wed	0.51	0.51	0.51	0.51	0				###
2001-Jun-05 Tue	0.51	0.51	0.51	0.51	0				###
2001-Jun-04 Mon	0.51	0.51	0.51	0.51	0				###
2001-Jun-01 Fri	0.51	0.51	0.51	0.51			###	###	###
2001-May-31 Thu	0.51	0.51	0.51	0.51			74.1	74.1	###
2001-May-30 Wed	0.51	0.51	0.51	0.51	0				###
2001-May-29 Tue	0.51	0.51	0.51	0.51	0				###
2001-May-28 Mon	0.51	0.51	0.51	0.51	0				###
2001-May-25 Fri	0.51	0.51	0.51	0.51			###	###	###
2001-May-24 Thu	0.48	0.48	0.48	0.48			71.8	71.8	0.0
2001-May-23 Wed	0.56	0.56	0.56	0.56	0				###
2001-May-22 Tue	0.56	0.56	0.56	0.56	0				###
2001-May-21 Mon	0.56	0.56	0.56	0.56	0				###
2001-May-18 Fri	0.56	0.56	0.56	0.56	0				###
2001-May-17 Thu	0.56	0.56	0.56	0.56	0				###
2001-May-16 Wed	0.56	0.56	0.56	0.56	0				###
2001-May-15 Tue	0.56	0.56	0.56	0.56	0				###
2001-May-14 Mon	0.56	0.56	0.56	0.56	0				###
2001-May-11 Fri	0.56	0.56	0.56	0.56	0				###
2001-May-10 Thu	0.56	0.56	0.56	0.56	0				###
2001-May-09 Wed	0.56	0.56	0.56	0.56	0				###
2001-May-08 Tue	0.56	0.56	0.56	0.56	3,750	###	###	###	###
2001-May-07 Mon	0.55	0.55	0.55	0.55	0				###
2001-May-04 Fri	0.55	0.55	0.55	0.55	0				###
2001-May-03 Thu	0.55	0.55	0.55	0.55	0				###
2001-May-02 Wed	0.55	0.55	0.55	0.55	0				###
2001-May-01 Tue	0.55	0.55	0.55	0.55	0				###
2001-Apr-30 Mon	0.55	0.55	0.55	0.55	0				###
2001-Apr-27 Fri	0.55	0.55	0.55	0.55	0				###
2001-Apr-26 Thu	0.55	0.55	0.55	0.55	0				###
2001-Apr-25 Wed	0.55	0.55	0.55	0.55	0				###
2001-Apr-24 Tue	0.55	0.55	0.55	0.55	0				###
2001-Apr-23 Mon	0.547	0.55	0.547	0.55			###	###	###
2001-Apr-20 Fri	0.55	0.55	0.55	0.55	0				###
2001-Apr-19 Thu	0.55	0.55	0.55	0.55	0				###
2001-Apr-18 Wed	0.55	0.55	0.55	0.55	0				###
2001-Apr-17 Tue	0.55	0.55	0.55	0.55	0				###
2001-Apr-16 Mon	0.55	0.55	0.55	0.55	0				###
2001-Apr-13 Fri	0.55	0.55	0.55	0.55	0				###
2001-Apr-12 Thu	0.55	0.55	0.55	0.55			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 05:42:53 thru 2024-04-17 05:42:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000