(TSE) TRANSFIELD SERVICES LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 09:07:08 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices...

TOC Company Info for TSE Limits

Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code	TSE
Listing Name	TRANSFIELD SERVICES LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	TRANSFIELD SERVICES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TSE7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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	###	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TSE Bottom

End of day Prices (full format),

76800 Days for (TSE) TRANSFIELD SERVICES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.12
2015-Nov-03 Tue	###	###	###	1.055			###	###	0.1
2015-Nov-02 Mon	###	###	###	1	2,462,086	0	###	###	###
2015-Oct-30 Fri	###	###	###	###	3,703,329	0	23.2	23.2	0.0
2015-Oct-29 Thu	###	###	###	1.025			38.0	38.0	###
2015-Oct-28 Wed	###	1.045	###	###			18.8	18.8	0.0
2015-Oct-27 Tue	1.085	1.087	###	###			9.8	9.8	0.0
2015-Oct-26 Mon	###	###	###	1.085			78.6	78.6	0.1
2015-Oct-23 Fri	###	###	1.055	###	2,495,677	###	###	###	0.0
2015-Oct-22 Thu	###	###	1.045	1.045			###	###	0.1
2015-Oct-21 Wed	###	1.145	###	###			92.2	92.2	0.0
2015-Oct-20 Tue	###	###	###	###	1,153,642	0	###	###	0.0
2015-Oct-19 Mon	###	###	###	1.145	893,558	0	25.3	25.3	###
2015-Oct-16 Fri	###	1.175	###	###	2,711,921	1,593,253	###	###	0.0
2015-Oct-15 Thu	###	###	1.085	1.125	1,749,445	949,073	82.7	82.7	###
2015-Oct-14 Wed	###	###	1.085	###	1,751,577	###	19.7	19.7	0.0
2015-Oct-13 Tue	###	###	###	1.125			###	###	###
2015-Oct-12 Mon	###	1.185	###	###			###	###	0.0
2015-Oct-09 Fri	1.145	###	###	1.125	2,659,689	0	###	###	###
2015-Oct-08 Thu	###	1.155	1.125	###			###	###	0.0
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	1.145	###	###	###			11.6	11.6	0.0
2015-Oct-05 Mon	###	###	###	###	991,256	0	87.5	87.5	0.0
2015-Oct-02 Fri	1.055	###	1.055	###			###	###	0.0
2015-Oct-01 Thu	1.075	###	###	###			###	###	0.0
2015-Sep-30 Wed	###	###	###	1.055	2,495,127	0	92.6	92.6	0.1
2015-Sep-29 Tue	###	###	###	###	2,066,128	0	###	###	0.0
2015-Sep-28 Mon	1.025	1.055	###	###			69.6	69.6	0.0
2015-Sep-25 Fri	###	###	###	1.025			75.5	75.5	###
2015-Sep-24 Thu	1	###	0.975	###			###	###	0.0
2015-Sep-23 Wed	###	###	###	1			87.4	87.4	###
2015-Sep-22 Tue	###	###	0.985	1			###	###	###
2015-Sep-21 Mon	###	###	###	1	3,387,549	0	###	###	###
2015-Sep-18 Fri	0.975	###	0.975	1	2,665,782	###	86.1	86.1	###
2015-Sep-17 Thu	0.975	1	###	0.985	4,063,123	###	###	###	###
2015-Sep-16 Wed	0.955	###	###	###	3,528,453	0	80.0	80.0	0.0
2015-Sep-15 Tue	###	###	0.945	0.945	1,860,483	879,078	###	###	0.1
2015-Sep-14 Mon	0.985	###	0.955	0.975	1,606,628	###	###	###	###
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	0.955	0.975			###	###	###
2015-Sep-09 Wed	###	###	###	0.985	3,328,874	0	15.0	15.0	###
2015-Sep-08 Tue	0.975	###	###	###	957,882	0	78.2	78.2	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	###	###	###			79.0	79.0	0.0
2015-Sep-03 Thu	1.055	###	0.955	###			###	###	0.0
2015-Sep-02 Wed	###	###	1.025	###	3,382,240	###	###	###	0.0
2015-Sep-01 Tue	1.155	1.177	###	1.085			7.3	7.3	0.1
2015-Aug-31 Mon	###	###	###	###	7,371,647	0	21.2	21.2	0.0
2015-Aug-28 Fri	1.085	###	1.055	1.075	9,062,473	4,780,454	###	###	###
2015-Aug-27 Thu	###	###	###	###			###	###	0.0
2015-Aug-26 Wed	###	1.045	###	###	2,895,928	1,513,122	###	###	0.0
2015-Aug-25 Tue	###	###	###	###			95.3	95.3	0.0
2015-Aug-24 Mon	###	0.985	###	###	4,197,052	2,067,048	28.2	28.2	0.0
2015-Aug-21 Fri	###	###	0.985	0.985	5,502,475	###	3.2	3.2	###
2015-Aug-20 Thu	1.125	###	###	1.085			12.3	12.3	0.1
2015-Aug-19 Wed	###	1.175	###	###	2,879,655	###	78.0	78.0	0.0
2015-Aug-18 Tue	1.2	###	###	###			10.5	10.5	0.0
2015-Aug-17 Mon	###	1.24	###	1.2	2,668,181	1,654,272	###	###	0.1
2015-Aug-14 Fri	###	###	###	1.125			###	###	###
2015-Aug-13 Thu	1.185	1.22	###	###	1,352,046	824,748	###	###	0.0
2015-Aug-12 Wed	1.25	###	1.175	1.175	3,887,026	2,283,627	###	###	###
2015-Aug-11 Tue	###	###	1.25	1.25			###	###	###
2015-Aug-10 Mon	1.285	###	1.26	1.275			###	###	###
2015-Aug-07 Fri	1.26	###	1.255	1.285	1,389,778	872,085	###	###	###
2015-Aug-06 Thu	1.29	###	###	1.27			19.0	19.0	###
2015-Aug-05 Wed	1.28	###	1.27	###			###	###	0.0
2015-Aug-04 Tue	1.275	###	1.255	1.29	1,791,621	1,124,242	###	###	0.1
2015-Aug-03 Mon	###	###	###	1.27	1,149,578	0	###	###	###
2015-Jul-31 Fri	###	###	1.285	1.29			###	###	0.1
2015-Jul-30 Thu	###	###	###	###	858,575	0	###	###	0.0
2015-Jul-29 Wed	###	1.325	1.29	1.325			87.5	87.5	0.1
2015-Jul-28 Tue	1.27	###	1.255	1.285	1,474,552	925,281	###	###	###
2015-Jul-27 Mon	1.28	###	###	###			79.4	79.4	0.0
2015-Jul-24 Fri	###	###	###	###	2,731,778	0	21.8	21.8	0.0
2015-Jul-23 Thu	###	1.375	###	1.325	2,693,789	1,851,979	###	###	0.1
2015-Jul-22 Wed	###	###	###	###	1,009,923	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	1.42	###	1.385	739,183	###	###	###	0.1
2015-Jul-17 Fri	###	1.43	1.385	1.41			77.9	77.9	###
2015-Jul-16 Thu	1.42	1.42	###	###	1,111,075	###	###	###	0.0
2015-Jul-15 Wed	###	1.41	###	###			###	###	0.0
2015-Jul-14 Tue	###	1.4	###	###	860,176	602,123	65.5	65.5	0.0
2015-Jul-13 Mon	###	1.42	###	###	1,223,540	###	###	###	0.0
2015-Jul-10 Fri	###	1.45	1.385	1.4			###	###	###
2015-Jul-09 Thu	1.4	###	###	###			###	###	0.0
2015-Jul-08 Wed	1.445	1.445	###	1.42	2,982,658	2,154,970	###	###	###
2015-Jul-07 Tue	1.445	1.485	###	1.47			###	###	###
2015-Jul-06 Mon	1.44	1.45	###	###			16.2	16.2	0.0
2015-Jul-03 Fri	1.455	1.5	1.42	###	2,291,777	###	81.5	81.5	0.0
2015-Jul-02 Thu	###	1.475	1.41	1.47	1,930,245	2,784,378	88.8	88.8	###
2015-Jul-01 Wed	###	1.475	###	###			86.4	86.4	0.0
2015-Jun-30 Tue	1.375	1.425	###	1.425			###	###	###
2015-Jun-29 Mon	1.4	1.41	1.355	###	1,546,546	###	23.3	23.3	0.0
2015-Jun-26 Fri	1.445	1.46	1.4	1.43			###	###	0.1
2015-Jun-25 Thu	1.555	1.555	1.46	###			###	###	0.0
2015-Jun-24 Wed	1.56	1.56	1.54	1.555			30.0	30.0	###
2015-Jun-23 Tue	1.55	1.58	1.525	1.555			###	###	###
2015-Jun-22 Mon	1.525	1.54	1.485	1.53			###	###	###
2015-Jun-19 Fri	1.455	###	1.455	###			93.7	93.7	0.0
2015-Jun-18 Thu	###	1.51	1.44	1.45	2,124,346	###	11.5	11.5	###
2015-Jun-17 Wed	1.525	1.56	###	1.525	1,691,328	###	68.4	68.4	0.1
2015-Jun-16 Tue	1.53	1.55	1.5	1.51			22.7	22.7	0.1
2015-Jun-15 Mon	1.5	1.55	1.5	1.52	1,991,051	3,036,352	85.7	85.7	0.1
2015-Jun-12 Fri	1.51	1.54	###	1.53			82.4	82.4	###
2015-Jun-11 Thu	1.57	1.572	1.485	1.525			10.8	10.8	0.1
2015-Jun-10 Wed	1.55	###	1.51	###			###	###	0.0
2015-Jun-09 Tue	1.57	1.58	###	1.55			25.1	25.1	###
2015-Jun-05 Fri	1.57	###	1.55	###	1,998,023	###	###	###	0.0
2015-Jun-04 Thu	1.645	1.645	1.575	1.575	1,388,956	###	###	###	0.1
2015-Jun-03 Wed	###	###	###	###			###	###	0.0
2015-Jun-02 Tue	###	1.7	###	###	2,630,075	###	###	###	0.0
2015-Jun-01 Mon	###	###	1.625	###			###	###	0.0
2015-May-29 Fri	###	1.71	###	###	1,854,641	###	###	###	0.0
2015-May-28 Thu	###	###	###	###	2,920,048	0	###	###	0.0
2015-May-27 Wed	###	1.682	1.645	###	1,859,756	###	26.4	26.4	0.0
2015-May-26 Tue	1.7	1.7	1.685	###	2,304,744	3,900,779	23.7	23.7	0.0
2015-May-25 Mon	###	###	###	1.7			74.2	74.2	###
2015-May-22 Fri	###	1.685	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	1,580,528	0	###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	1.685	1.7	1.645	###	1,934,350	###	83.1	83.1	0.0
2015-May-18 Mon	###	1.72	###	###			78.6	78.6	0.0
2015-May-15 Fri	###	1.7	###	1.685			###	###	###
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	###	1.71	###	1.7			77.8	77.8	###
2015-May-12 Tue	###	###	###	1.7			94.0	94.0	###
2015-May-11 Mon	1.575	###	###	###	3,395,152	0	###	###	0.0
2015-May-08 Fri	1.59	###	1.555	1.57			19.1	19.1	0.1
2015-May-07 Thu	1.525	###	1.525	###			95.4	95.4	0.0
2015-May-06 Wed	###	###	###	1.58			###	###	0.1
2015-May-05 Tue	###	1.58	###	1.56	2,549,654	2,014,226	###	###	###
2015-May-04 Mon	1.45	###	1.43	###	3,307,377	2,364,774	###	###	0.0
2015-May-01 Fri	1.43	1.455	###	###			65.3	65.3	0.0
2015-Apr-30 Thu	1.4	###	###	1.445			###	###	###
2015-Apr-29 Wed	1.42	1.48	###	1.445			87.1	87.1	###
2015-Apr-28 Tue	1.445	1.445	###	1.42			###	###	###
2015-Apr-27 Mon	1.4	1.45	1.387	1.44			89.6	89.6	0.1
2015-Apr-24 Fri	###	1.41	###	1.4	867,149	611,340	23.6	23.6	###
2015-Apr-23 Thu	1.385	1.41	1.375	1.385			###	###	0.1
2015-Apr-22 Wed	###	1.4	###	1.385			74.8	74.8	0.1
2015-Apr-21 Tue	###	###	1.347	###	546,851	###	###	###	0.0
2015-Apr-20 Mon	###	###	###	###	1,445,144	0	6.9	6.9	0.0
2015-Apr-17 Fri	###	1.43	###	1.42			80.7	80.7	###
2015-Apr-16 Thu	###	1.42	###	###	1,282,547	###	94.3	94.3	0.0
2015-Apr-15 Wed	1.355	###	###	###	2,119,956	0	14.3	14.3	0.0
2015-Apr-14 Tue	1.385	###	###	1.375			###	###	0.1
2015-Apr-13 Mon	###	1.44	###	###	1,198,573	862,972	19.2	19.2	0.0
2015-Apr-10 Fri	###	1.43	###	###			###	###	0.0
2015-Apr-09 Thu	###	1.48	1.375	1.385	1,919,647	###	76.4	76.4	0.1
2015-Apr-08 Wed	###	1.4	1.355	1.385			80.9	80.9	0.1
2015-Apr-07 Tue	###	1.375	###	###			91.8	91.8	0.0
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	###	###	1,527,845	0	20.1	20.1	0.0
2015-Mar-31 Tue	###	###	###	###			20.1	20.1	0.0
2015-Mar-30 Mon	1.375	1.4	###	###			###	###	0.0
2015-Mar-27 Fri	###	1.425	1.385	###			###	###	0.0
2015-Mar-26 Thu	1.425	1.44	1.385	###			###	###	0.0
2015-Mar-25 Wed	1.45	1.485	1.42	1.47	2,040,679	2,964,086	83.6	83.6	###
2015-Mar-24 Tue	1.43	###	1.382	1.44			75.5	75.5	0.1
2015-Mar-23 Mon	1.425	1.44	###	###			###	###	0.0
2015-Mar-20 Fri	1.445	###	1.445	1.475	3,310,182	###	###	###	0.1
2015-Mar-19 Thu	###	1.47	1.42	1.44	2,256,424	###	###	###	0.1
2015-Mar-18 Wed	###	###	###	1.4			93.7	93.7	###
2015-Mar-17 Tue	###	###	1.325	1.345			###	###	###
2015-Mar-16 Mon	###	1.387	1.355	###	1,460,058	###	###	###	0.0
2015-Mar-13 Fri	###	1.425	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	1.325	###	4,983,872	###	###	###	0.0
2015-Mar-11 Wed	###	1.355	###	###	1,624,970	###	16.5	16.5	0.0
2015-Mar-10 Tue	###	1.4	###	1.355			12.6	12.6	###
2015-Mar-09 Mon	1.43	###	1.355	###			###	###	0.0
2015-Mar-06 Fri	1.43	1.45	1.41	###			75.3	75.3	0.0
2015-Mar-05 Thu	###	1.475	1.41	1.425			###	###	###
2015-Mar-04 Wed	1.47	1.47	1.45	###	3,226,426	4,710,581	###	###	0.0
2015-Mar-03 Tue	1.475	1.48	###	1.455	3,720,855	###	27.3	27.3	###
2015-Mar-02 Mon	1.55	1.552	1.44	1.445			###	###	###
2015-Feb-27 Fri	1.55	1.58	###	1.55	2,814,627	2,223,555	64.3	64.3	###
2015-Feb-26 Thu	###	###	1.46	1.53	4,355,520	3,179,529	###	###	###
2015-Feb-25 Wed	1.655	###	###	###	2,641,157	0	###	###	0.0
2015-Feb-24 Tue	1.72	1.72	###	1.645			9.4	9.4	0.1
2015-Feb-23 Mon	1.725	1.745	###	1.72			###	###	0.1
2015-Feb-20 Fri	1.75	1.755	1.71	1.725			22.4	22.4	###
2015-Feb-19 Thu	1.79	###	###	1.745			###	###	0.1
2015-Feb-18 Wed	1.72	1.785	###	1.74			77.4	77.4	0.1
2015-Feb-17 Tue	###	1.71	###	1.7			###	###	###
2015-Feb-16 Mon	###	###	###	###	1,480,080	0	80.1	80.1	0.0
2015-Feb-13 Fri	###	###	###	###	2,294,042	0	###	###	0.0
2015-Feb-12 Thu	1.55	###	1.52	1.58			###	###	0.1
2015-Feb-11 Wed	1.54	1.54	###	###	1,121,249	###	19.9	19.9	0.0
2015-Feb-10 Tue	1.54	1.55	1.485	1.5	1,231,072	1,868,151	12.5	12.5	0.1
2015-Feb-09 Mon	1.48	###	1.48	1.53	1,784,727	###	###	###	###
2015-Feb-06 Fri	1.52	1.52	###	1.48			11.3	11.3	0.1
2015-Feb-05 Thu	1.52	1.525	1.47	###			###	###	0.0
2015-Feb-04 Wed	1.52	###	1.48	1.51			###	###	0.1
2015-Feb-03 Tue	1.43	###	1.425	###	1,893,482	###	###	###	0.0
2015-Feb-02 Mon	1.425	1.455	###	###	1,132,485	823,882	###	###	0.0
2015-Jan-30 Fri	###	1.45	###	1.42	3,069,476	2,225,370	###	###	###
2015-Jan-29 Thu	1.475	1.5	###	1.42	4,202,127	###	8.5	8.5	###
2015-Jan-28 Wed	1.555	1.56	1.485	1.49			8.4	8.4	###
2015-Jan-27 Tue	###	###	###	1.57			###	###	0.1
2015-Jan-23 Fri	###	###	1.475	1.5			###	###	0.1
2015-Jan-22 Thu	###	1.555	1.46	1.48	9,764,957	14,720,672	###	###	0.1
2015-Jan-21 Wed	###	1.53	1.49	###			66.8	66.8	0.0
2015-Jan-20 Tue	1.54	1.55	1.47	###	1,861,941	###	16.9	16.9	0.0
2015-Jan-19 Mon	1.55	1.56	1.53	1.54			29.0	29.0	###
2015-Jan-16 Fri	1.51	1.555	1.51	1.53	2,694,622	###	###	###	###
2015-Jan-15 Thu	###	###	###	1.54			###	###	###
2015-Jan-14 Wed	###	1.675	1.575	###			###	###	0.0
2015-Jan-13 Tue	1.55	1.655	1.545	###			###	###	0.0
2015-Jan-12 Mon	1.555	###	1.555	1.575			84.0	84.0	0.1
2015-Jan-09 Fri	###	1.59	1.55	###	1,918,173	###	66.0	66.0	0.0
2015-Jan-08 Thu	1.57	1.575	1.54	1.555	1,992,574	###	###	###	###
2015-Jan-07 Wed	###	1.58	1.55	###			###	###	0.0
2015-Jan-06 Tue	1.56	1.59	1.545	1.58			85.0	85.0	0.1
2015-Jan-05 Mon	###	###	1.54	1.575			10.6	10.6	0.1
2015-Jan-02 Fri	###	###	###	1.645			###	###	0.1
2014-Dec-31 Wed	1.645	1.655	###	###			25.3	25.3	0.0
2014-Dec-30 Tue	###	###	###	1.625	2,203,928	0	9.4	9.4	###
2014-Dec-29 Mon	###	###	1.585	1.675			###	###	###
2014-Dec-24 Wed	1.555	1.645	1.555	1.625			###	###	###
2014-Dec-23 Tue	###	###	1.525	1.53			###	###	###
2014-Dec-22 Mon	###	1.71	1.46	###			93.5	93.5	0.0
2014-Dec-19 Fri	###	1.79	###	1.79	2,880,374	###	91.1	91.1	0.1
2014-Dec-18 Thu	###	###	###	###	2,433,882	0	80.7	80.7	0.0
2014-Dec-17 Wed	1.625	1.655	###	###	1,286,544	###	###	###	0.0
2014-Dec-16 Tue	###	###	###	1.645	1,532,624	0	11.9	11.9	0.1
2014-Dec-15 Mon	###	1.72	###	1.72	1,124,280	966,880	86.4	86.4	0.1
2014-Dec-12 Fri	###	###	1.685	###	980,987	826,481	72.8	72.8	0.0
2014-Dec-11 Thu	1.77	1.785	###	1.71			###	###	0.1
2014-Dec-10 Wed	1.76	###	1.76	###	1,385,782	1,219,488	###	###	0.0
2014-Dec-09 Tue	1.78	1.81	1.72	1.78			###	###	0.1
2014-Dec-08 Mon	1.73	1.82	1.73	1.8	1,491,881	2,648,088	###	###	0.1
2014-Dec-05 Fri	1.74	1.77	1.73	###	1,109,123	###	84.5	84.5	0.0
2014-Dec-04 Thu	1.7	1.75	###	###	1,564,046	1,368,540	###	###	0.0
2014-Dec-03 Wed	1.7	1.76	###	1.75			88.2	88.2	0.1
2014-Dec-02 Tue	1.81	###	###	###	4,076,122	0	4.7	4.7	0.0
2014-Dec-01 Mon	1.88	1.89	1.71	1.75			###	###	0.1
2014-Nov-28 Fri	1.89	###	1.875	1.885			###	###	0.1
2014-Nov-27 Thu	###	###	###	###	1,370,687	0	###	###	0.0
2014-Nov-26 Wed	1.89	###	1.885	###			###	###	0.0
2014-Nov-25 Tue	1.89	###	1.87	1.89			###	###	###
2014-Nov-24 Mon	###	###	1.885	1.89			26.9	26.9	###
2014-Nov-21 Fri	1.89	###	1.885	1.885			33.4	33.4	0.1
2014-Nov-20 Thu	###	1.925	1.89	1.89			###	###	###
2014-Nov-19 Wed	###	1.925	###	###			75.6	75.6	0.0
2014-Nov-18 Tue	1.89	###	1.885	###	2,056,849	1,938,580	###	###	0.0
2014-Nov-17 Mon	###	###	1.885	###			39.1	39.1	0.0
2014-Nov-14 Fri	1.87	###	1.87	###			###	###	0.0
2014-Nov-13 Thu	###	###	1.855	1.87			###	###	###
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	1.86	1.89	1.855	1.88	1,223,120	###	###	###	0.1
2014-Nov-10 Mon	###	1.88	1.85	1.86	2,047,646	3,818,859	29.0	29.0	0.1
2014-Nov-07 Fri	1.88	1.89	1.855	1.885	1,847,155	###	71.5	71.5	0.1
2014-Nov-06 Thu	###	###	1.86	###			19.3	19.3	0.0
2014-Nov-05 Wed	1.845	1.925	1.78	###	7,523,353	###	###	###	0.0
2014-Nov-04 Tue	1.89	1.89	###	1.86	2,052,645	1,939,749	###	###	0.1
2014-Nov-03 Mon	1.89	###	1.88	###	1,245,252	###	79.1	79.1	0.0
2014-Oct-31 Fri	1.88	###	###	###			78.4	78.4	0.0
2014-Oct-30 Thu	###	###	1.885	1.885	2,131,787	###	###	###	0.1
2014-Oct-29 Wed	###	###	1.885	###	2,810,059	2,648,480	###	###	0.0
2014-Oct-28 Tue	###	###	1.885	1.89			24.1	24.1	###
2014-Oct-27 Mon	###	1.925	###	###	4,664,225	###	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	3,220,924	0	16.6	16.6	0.0
2014-Oct-23 Thu	###	###	###	###			###	###	0.0
2014-Oct-22 Wed	###	###	1.88	###			72.7	72.7	0.0
2014-Oct-21 Tue	1.875	###	1.842	###	11,735,285	###	###	###	0.0
2014-Oct-20 Mon	###	###	1.875	###	10,436,289	9,784,020	###	###	0.0
2014-Oct-17 Fri	1.44	1.52	###	1.5			###	###	0.1
2014-Oct-16 Thu	###	###	###	1.43	7,485,085	0	###	###	0.1
2014-Oct-15 Wed	1.345	1.4	1.342	###			92.1	92.1	0.0
2014-Oct-14 Tue	###	###	###	1.385			###	###	0.1
2014-Oct-13 Mon	###	###	###	###	3,254,878	0	###	###	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	1.44	1.455	###	1.42	3,256,986	2,369,457	13.6	13.6	###
2014-Oct-08 Wed	1.425	1.45	###	1.43			###	###	0.1
2014-Oct-07 Tue	1.445	1.47	###	1.45			###	###	###
2014-Oct-06 Mon	###	###	1.43	1.44	1,041,022	###	11.1	11.1	0.1
2014-Oct-03 Fri	1.485	1.5	###	1.49			###	###	###
2014-Oct-02 Thu	1.48	1.5	1.455	1.48	3,095,345	4,573,372	###	###	0.1
2014-Oct-01 Wed	###	###	###	###	2,478,523	0	91.8	91.8	0.0
2014-Sep-30 Tue	1.52	1.525	1.47	1.485	1,821,857	###	16.1	16.1	###
2014-Sep-29 Mon	1.47	1.545	1.455	1.51			###	###	0.1
2014-Sep-26 Fri	1.46	###	1.385	1.49			###	###	###
2014-Sep-25 Thu	###	1.555	1.475	###			###	###	0.0
2014-Sep-24 Wed	1.5	###	1.455	1.47	4,362,049	###	17.9	17.9	###
2014-Sep-23 Tue	1.54	1.55	###	1.51	3,005,481	2,329,247	###	###	0.1
2014-Sep-22 Mon	###	###	1.525	1.545			###	###	###
2014-Sep-19 Fri	###	###	1.56	1.59	2,747,429	###	21.9	21.9	###
2014-Sep-18 Thu	###	###	###	1.59			###	###	###
2014-Sep-17 Wed	###	###	1.57	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	1.645	3,294,926	0	88.3	88.3	0.1
2014-Sep-15 Mon	###	###	1.52	###	4,457,172	3,387,450	###	###	0.0
2014-Sep-12 Fri	1.7	###	###	1.685			22.0	22.0	###
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	1.585	###	5,925,987	4,696,344	32.0	32.0	0.0
2014-Sep-09 Tue	1.645	1.7	###	1.675	3,636,976	3,091,429	83.9	83.9	###
2014-Sep-08 Mon	###	1.675	###	1.645	3,259,425	###	###	###	0.1
2014-Sep-05 Fri	###	###	1.55	1.575	2,802,456	###	###	###	0.1
2014-Sep-04 Thu	###	1.7	###	###			###	###	0.0
2014-Sep-03 Wed	###	1.677	###	###			###	###	0.0
2014-Sep-02 Tue	###	1.71	1.655	###			11.3	11.3	0.0
2014-Sep-01 Mon	1.75	1.78	1.625	1.7			12.5	12.5	###
2014-Aug-29 Fri	1.49	1.81	1.49	1.75	15,678,423	###	###	###	0.1
2014-Aug-28 Thu	1.4	1.425	###	1.41	1,377,327	981,345	77.8	77.8	###
2014-Aug-27 Wed	###	1.427	1.385	1.41	1,863,250	2,619,729	###	###	###
2014-Aug-26 Tue	1.43	1.44	###	1.385	1,471,575	###	12.6	12.6	0.1
2014-Aug-25 Mon	1.42	1.46	###	1.43			77.4	77.4	0.1
2014-Aug-22 Fri	###	###	1.385	1.42			###	###	###
2014-Aug-21 Thu	1.41	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	1.375	810,657	0	13.4	13.4	0.1
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	###	517,177	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###	1,186,352	0	###	###	0.0
2014-Aug-14 Thu	1.355	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###			90.3	90.3	0.0
2014-Aug-12 Tue	1.26	###	1.255	###	2,238,777	###	###	###	0.0
2014-Aug-11 Mon	###	###	1.22	1.25			9.8	9.8	###
2014-Aug-08 Fri	###	1.345	1.29	###	1,979,786	###	###	###	0.0
2014-Aug-07 Thu	###	1.345	###	1.325			###	###	0.1
2014-Aug-06 Wed	1.325	###	###	1.325			###	###	0.1
2014-Aug-05 Tue	1.325	###	###	1.325			79.1	79.1	0.1
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	1.345			###	###	###
2014-Jul-31 Thu	###	###	###	###	772,742	0	###	###	0.0
2014-Jul-30 Wed	###	###	1.325	###			84.0	84.0	0.0
2014-Jul-29 Tue	1.325	###	###	###	562,772	0	72.8	72.8	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	###	1,196,472	0	75.4	75.4	0.0
2014-Jul-24 Thu	###	###	###	###	1,121,188	0	###	###	0.0
2014-Jul-23 Wed	###	1.345	1.325	1.345			###	###	###
2014-Jul-22 Tue	1.355	###	1.29	1.325	2,001,487	1,290,959	14.3	14.3	0.1
2014-Jul-21 Mon	###	###	###	###	2,569,041	0	93.6	93.6	0.0
2014-Jul-18 Fri	1.27	###	1.27	1.29			81.7	81.7	0.1
2014-Jul-17 Thu	1.28	###	1.27	1.29	2,265,555	1,438,627	76.1	76.1	0.1
2014-Jul-16 Wed	1.285	1.285	1.26	###			17.0	17.0	0.0
2014-Jul-15 Tue	1.275	1.285	1.25	1.28			###	###	###
2014-Jul-14 Mon	1.285	###	###	1.27	1,467,352	0	24.4	24.4	###
2014-Jul-11 Fri	1.275	1.285	###	1.27	1,605,551	###	24.8	24.8	###
2014-Jul-10 Thu	1.255	1.275	###	1.275			###	###	###
2014-Jul-09 Wed	1.25	###	1.245	1.245	2,587,578	###	34.1	34.1	0.1
2014-Jul-08 Tue	###	1.28	1.22	1.26			###	###	###
2014-Jul-07 Mon	1.25	1.25	###	1.23			###	###	0.1
2014-Jul-04 Fri	1.22	1.25	###	###	2,242,221	1,401,388	78.0	78.0	0.0
2014-Jul-03 Thu	1.2	1.23	1.2	1.21	12,065,859	###	###	###	###
2014-Jul-02 Wed	###	###	###	1.185			###	###	0.1
2014-Jul-01 Tue	1.085	###	1.085	###			89.2	89.2	0.0
2014-Jun-30 Mon	###	1.125	1.085	1.085			###	###	0.1
2014-Jun-27 Fri	###	###	###	###	1,685,882	0	81.1	81.1	0.0
2014-Jun-26 Thu	###	###	###	###	1,869,848	0	17.9	17.9	0.0
2014-Jun-25 Wed	###	###	1.075	###			85.1	85.1	0.0
2014-Jun-24 Tue	###	###	###	###	17,740,770	0	76.8	76.8	0.0
2014-Jun-23 Mon	###	###	###	###			29.3	29.3	0.0
2014-Jun-20 Fri	###	###	###	###			19.8	19.8	0.0
2014-Jun-19 Thu	###	###	1.085	###			79.3	79.3	0.0
2014-Jun-18 Wed	###	1.085	###	1.075			91.7	91.7	###
2014-Jun-17 Tue	###	###	1.025	###	1,585,842	812,744	17.0	17.0	0.0
2014-Jun-16 Mon	1.075	###	1.052	1.085	1,923,426	1,011,722	###	###	0.1
2014-Jun-13 Fri	###	###	1.055	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###	2,099,043	0	22.8	22.8	0.0
2014-Jun-11 Wed	1.2	1.2	###	###			9.4	9.4	0.0
2014-Jun-10 Tue	###	1.25	###	1.22	4,399,376	###	84.4	84.4	0.1
2014-Jun-06 Fri	###	###	###	###	4,302,521	0	90.4	90.4	0.0
2014-Jun-05 Thu	1.145	###	1.145	1.155	2,405,342	1,377,058	81.9	81.9	0.1
2014-Jun-04 Wed	###	###	1.145	###			###	###	0.0
2014-Jun-03 Tue	1.185	1.185	1.155	1.155			16.3	16.3	0.1
2014-Jun-02 Mon	###	###	###	1.185			87.8	87.8	0.1
2014-May-30 Fri	1.175	###	1.152	1.155	3,156,242	###	16.9	16.9	0.1
2014-May-29 Thu	1.145	1.187	1.145	###			###	###	0.0
2014-May-28 Wed	###	1.157	###	###	1,756,155	###	84.0	84.0	0.0
2014-May-27 Tue	###	###	###	###			12.6	12.6	0.0
2014-May-26 Mon	###	###	###	###	1,317,453	0	###	###	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	1.055	1.075			12.4	12.4	###
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	1.075	###			87.7	87.7	0.0
2014-May-19 Mon	###	###	###	###	3,134,128	0	12.2	12.2	0.0
2014-May-16 Fri	###	1.155	###	###			###	###	0.0
2014-May-15 Thu	###	1.182	###	###	5,673,825	###	6.3	6.3	0.0
2014-May-14 Wed	###	1.2	###	###	5,360,279	###	###	###	0.0
2014-May-13 Tue	###	###	1.075	1.075	2,168,258	###	###	###	###
2014-May-12 Mon	###	###	1.075	1.085			###	###	0.1
2014-May-09 Fri	###	###	1.075	###	3,924,645	###	23.6	23.6	0.0
2014-May-08 Thu	###	###	###	###	4,263,354	0	###	###	0.0
2014-May-07 Wed	###	1.045	1.022	###	2,110,576	2,181,280	###	###	0.0
2014-May-06 Tue	###	1.072	1.045	1.045	2,910,879	###	12.7	12.7	0.1
2014-May-05 Mon	###	###	1	###	6,350,657	3,175,328	81.6	81.6	0.0
2014-May-02 Fri	###	###	###	###	9,680,350	0	93.1	93.1	0.0
2014-May-01 Thu	###	1	###	1	5,713,543	2,856,771	95.3	95.3	###
2014-Apr-30 Wed	###	###	###	0.955	3,144,876	0	89.1	89.1	0.1
2014-Apr-29 Tue	###	###	###	###			###	###	0.0
2014-Apr-28 Mon	0.88	###	0.88	###			###	###	0.0
2014-Apr-24 Thu	0.845	###	0.842	0.89			94.6	94.6	###
2014-Apr-23 Wed	0.84	0.845	0.825	0.84			69.1	69.1	###
2014-Apr-22 Tue	0.84	0.84	0.83	0.84	350,143	###	74.3	74.3	###
2014-Apr-17 Thu	0.845	0.847	0.83	0.84	2,124,343	###	###	###	###
2014-Apr-16 Wed	0.845	0.85	0.83	###	833,855	###	19.0	19.0	0.0
2014-Apr-15 Tue	0.83	0.84	0.827	###			###	###	0.0
2014-Apr-14 Mon	###	0.855	0.83	0.83			36.0	36.0	###
2014-Apr-11 Fri	###	0.845	0.83	0.84	1,811,927	1,517,488	79.9	79.9	###
2014-Apr-10 Thu	###	0.86	0.83	0.85			###	###	###
2014-Apr-09 Wed	0.83	0.84	0.822	0.83	1,478,256	###	###	###	###
2014-Apr-08 Tue	###	0.84	0.82	0.82	1,345,447	1,116,721	###	###	0.1
2014-Apr-07 Mon	###	0.855	###	###			90.4	90.4	0.0
2014-Apr-04 Fri	###	0.855	0.825	###	2,145,076	###	70.5	70.5	0.0
2014-Apr-03 Thu	###	0.84	0.82	###	2,004,054	###	###	###	0.0
2014-Apr-02 Wed	0.825	###	0.81	0.82	2,469,186	1,000,020	26.6	26.6	0.1
2014-Apr-01 Tue	0.83	###	###	###			21.5	21.5	0.0
2014-Mar-31 Mon	###	0.845	###	###			###	###	0.0
2014-Mar-28 Fri	###	###	0.785	0.8			###	###	0.1
2014-Mar-27 Thu	0.79	###	0.775	###			###	###	0.0
2014-Mar-26 Wed	0.82	0.83	0.8	###	2,666,129	###	19.0	19.0	0.0
2014-Mar-25 Tue	0.825	0.83	###	###			24.3	24.3	0.0
2014-Mar-24 Mon	0.77	0.845	0.77	0.84	4,593,225	3,709,029	###	###	###
2014-Mar-21 Fri	0.78	0.79	###	0.78			67.5	67.5	0.1
2014-Mar-20 Thu	0.775	0.787	###	0.78	3,305,173	1,300,585	###	###	0.1
2014-Mar-19 Wed	0.775	###	0.775	0.785	3,502,170	###	###	###	###
2014-Mar-18 Tue	0.8	0.8	###	0.785			18.4	18.4	###
2014-Mar-17 Mon	###	0.8	0.78	0.79	1,387,281	1,095,951	###	###	###
2014-Mar-14 Fri	0.78	0.82	0.775	###			###	###	0.0
2014-Mar-13 Thu	0.785	###	0.785	###	3,455,289	###	###	###	0.0
2014-Mar-12 Wed	0.8	0.8	0.76	###	5,158,479	###	7.3	7.3	0.0
2014-Mar-11 Tue	###	###	0.79	###			3.8	3.8	0.0
2014-Mar-10 Mon	###	###	0.85	0.85			###	###	###
2014-Mar-07 Fri	0.88	0.88	0.845	0.86			15.0	15.0	###
2014-Mar-06 Thu	0.89	###	0.86	0.88			###	###	0.1
2014-Mar-05 Wed	###	###	###	###			6.5	6.5	0.0
2014-Mar-04 Tue	###	###	0.89	###	10,273,544	4,571,727	###	###	0.0
2014-Mar-03 Mon	0.89	###	0.88	###			90.3	90.3	0.0
2014-Feb-28 Fri	###	###	0.845	0.885	10,228,129	4,321,384	89.2	89.2	###
2014-Feb-27 Thu	###	###	0.85	0.85			###	###	###
2014-Feb-26 Wed	###	###	###	###			95.1	95.1	0.0
2014-Feb-25 Tue	###	###	0.875	###			2.4	2.4	0.0
2014-Feb-24 Mon	0.845	1.025	0.845	###			###	###	0.0
2014-Feb-21 Fri	###	###	0.78	###	1,178,251	###	70.2	70.2	0.0
2014-Feb-20 Thu	0.77	###	###	0.78	2,000,786	0	###	###	0.1
2014-Feb-19 Wed	###	0.81	0.76	###	2,550,545	2,002,177	###	###	0.0
2014-Feb-18 Tue	0.82	0.82	0.775	0.775			###	###	0.1
2014-Feb-17 Mon	###	0.845	0.8	0.81	1,682,550	###	###	###	0.1
2014-Feb-14 Fri	0.83	0.855	###	0.82	2,281,543	975,359	18.3	18.3	0.1
2014-Feb-13 Thu	0.83	0.847	0.82	0.82			###	###	0.1
2014-Feb-12 Wed	0.825	###	###	0.83			69.8	69.8	###
2014-Feb-11 Tue	0.82	0.83	###	0.82			67.9	67.9	0.1
2014-Feb-10 Mon	0.82	###	###	0.82			72.6	72.6	0.1
2014-Feb-07 Fri	0.78	###	###	0.81			89.8	89.8	0.1
2014-Feb-06 Thu	0.755	0.785	0.75	0.78	2,574,171	1,975,676	###	###	0.1
2014-Feb-05 Wed	0.77	0.785	0.75	0.755	3,308,522	###	20.5	20.5	###
2014-Feb-04 Tue	0.76	0.76	###	0.75			23.6	23.6	###
2014-Feb-03 Mon	###	###	0.78	0.78	1,418,483	###	###	###	0.1
2014-Jan-31 Fri	0.8	###	###	###	1,566,227	0	###	###	0.0
2014-Jan-30 Thu	###	0.83	0.787	0.8	2,773,656	###	###	###	0.1
2014-Jan-29 Wed	0.84	0.84	0.82	0.825			16.3	16.3	0.1
2014-Jan-28 Tue	###	0.845	###	0.82			###	###	0.1
2014-Jan-24 Fri	0.85	0.852	###	0.83			###	###	###
2014-Jan-23 Thu	0.88	###	0.855	0.86	2,046,853	875,029	18.5	18.5	###
2014-Jan-22 Wed	###	0.925	0.875	0.88	2,796,026	2,516,423	7.6	7.6	0.1
2014-Jan-21 Tue	0.87	###	###	###	3,298,147	0	95.8	95.8	0.0
2014-Jan-20 Mon	0.855	0.88	0.855	0.87	2,277,276	###	###	###	0.1
2014-Jan-17 Fri	0.85	0.87	0.845	0.87	2,709,377	###	86.6	86.6	0.1
2014-Jan-16 Thu	0.845	0.86	0.842	0.855	1,949,645	1,659,147	###	###	###
2014-Jan-15 Wed	0.86	0.86	###	0.84			13.8	13.8	###
2014-Jan-14 Tue	0.86	0.87	0.85	0.85			26.9	26.9	###
2014-Jan-13 Mon	###	0.875	0.86	###			###	###	0.0
2014-Jan-10 Fri	0.87	0.882	###	0.87			71.9	71.9	0.1
2014-Jan-09 Thu	###	0.885	0.855	###	2,038,742	###	###	###	0.0
2014-Jan-08 Wed	0.88	0.885	0.845	###	2,164,877	###	###	###	0.0
2014-Jan-07 Tue	0.89	0.89	0.86	0.88	3,462,546	3,029,727	###	###	0.1
2014-Jan-06 Mon	0.87	###	0.86	0.88			###	###	0.1
2014-Jan-03 Fri	0.89	0.89	0.855	0.86	1,986,475	###	8.9	8.9	###
2014-Jan-02 Thu	###	###	0.88	0.89	1,754,342	###	17.2	17.2	###
2013-Dec-31 Tue	###	0.945	0.89	###	3,001,485	###	19.6	19.6	0.0
2013-Dec-30 Mon	###	###	0.86	###			###	###	0.0
2013-Dec-27 Fri	0.885	###	0.84	0.85	1,644,170	690,551	4.9	4.9	###
2013-Dec-24 Tue	0.84	0.885	0.83	0.87			91.2	91.2	0.1
2013-Dec-23 Mon	0.83	0.84	###	0.83			###	###	###
2013-Dec-20 Fri	0.84	0.842	0.81	###			###	###	0.0
2013-Dec-19 Thu	0.83	0.852	0.81	0.83			###	###	###
2013-Dec-18 Wed	0.84	0.845	###	0.82	7,207,241	3,045,059	15.2	15.2	0.1
2013-Dec-17 Tue	###	###	0.81	0.84	5,616,986	2,274,879	14.0	14.0	###
2013-Dec-16 Mon	0.87	###	0.84	0.86			###	###	###
2013-Dec-13 Fri	0.845	###	0.845	0.885			###	###	###
2013-Dec-12 Thu	###	0.942	0.825	0.845	18,102,785	###	###	###	###
2013-Dec-11 Wed	###	###	0.945	###	3,968,254	###	91.1	91.1	0.0
2013-Dec-10 Tue	0.975	1	###	###	7,144,277	###	###	###	0.0
2013-Dec-09 Mon	1	###	###	###			###	###	0.0
2013-Dec-06 Fri	1.085	1.085	1	1	5,317,457	5,543,448	2.7	2.7	###
2013-Dec-05 Thu	###	1.145	1.085	1.085			###	###	0.1
2013-Dec-04 Wed	###	1.185	###	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	1.125			39.0	39.0	###
2013-Nov-29 Fri	###	###	###	###			81.1	81.1	0.0
2013-Nov-28 Thu	###	###	###	1.125	3,964,944	0	###	###	###
2013-Nov-27 Wed	1.21	1.22	###	###	8,487,189	5,177,185	11.1	11.1	0.0
2013-Nov-26 Tue	1.29	###	###	1.21	4,635,952	0	###	###	###
2013-Nov-25 Mon	###	###	###	1.28	2,449,374	0	95.5	95.5	###
2013-Nov-22 Fri	1.27	###	###	1.22	1,478,853	0	###	###	0.1
2013-Nov-21 Thu	1.25	###	1.245	1.255	2,396,446	1,491,787	###	###	###
2013-Nov-20 Wed	1.27	###	###	1.27	2,806,183	0	###	###	###
2013-Nov-19 Tue	###	###	1.275	1.285			23.7	23.7	###
2013-Nov-18 Mon	1.29	###	1.25	###	1,589,184	993,240	###	###	0.0
2013-Nov-15 Fri	###	###	1.285	###			23.1	23.1	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	###	1.347	###	###	1,551,052	###	###	###	0.0
2013-Nov-12 Tue	###	###	###	1.325	1,503,750	0	15.7	15.7	0.1
2013-Nov-11 Mon	###	###	1.345	###			###	###	0.0
2013-Nov-08 Fri	###	1.375	1.345	###	541,579	736,547	23.2	23.2	0.0
2013-Nov-07 Thu	###	###	1.345	1.375			23.5	23.5	0.1
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	1.375	1.43	###	1.4			85.7	85.7	###
2013-Nov-04 Mon	###	###	###	###			91.2	91.2	0.0
2013-Nov-01 Fri	1.325	1.355	###	1.325			78.1	78.1	0.1
2013-Oct-31 Thu	1.345	1.355	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	1.41	1.41	###	###	1,977,259	###	12.5	12.5	0.0
2013-Oct-28 Mon	1.53	1.545	###	1.42	2,475,324	1,912,187	###	###	###
2013-Oct-25 Fri	1.49	###	1.46	###			###	###	0.0
2013-Oct-24 Thu	1.41	1.485	1.375	1.47			91.2	91.2	###
2013-Oct-23 Wed	1.4	###	###	1.4			###	###	###
2013-Oct-22 Tue	###	###	###	###			89.5	89.5	0.0
2013-Oct-21 Mon	###	###	###	###	1,856,651	0	###	###	0.0
2013-Oct-18 Fri	1.24	###	###	###			###	###	0.0
2013-Oct-17 Thu	1.255	1.27	###	1.24			###	###	0.1
2013-Oct-16 Wed	1.26	###	1.225	1.25			24.6	24.6	###
2013-Oct-15 Tue	###	###	###	1.285	1,311,554	0	18.7	18.7	###
2013-Oct-14 Mon	1.26	###	1.245	1.285	1,616,278	###	88.7	88.7	###
2013-Oct-11 Fri	1.25	1.27	1.23	###			77.3	77.3	0.0
2013-Oct-10 Thu	1.225	1.245	###	1.23			75.0	75.0	0.1
2013-Oct-09 Wed	1.145	1.24	###	1.23	2,037,778	1,263,422	97.0	97.0	0.1
2013-Oct-08 Tue	1.145	###	###	###	1,565,888	0	84.8	84.8	0.0
2013-Oct-07 Mon	###	###	###	1.145	1,796,378	0	###	###	###
2013-Oct-04 Fri	###	1.157	###	###	1,543,750	893,059	76.6	76.6	0.0
2013-Oct-03 Thu	###	###	###	1.145			###	###	###
2013-Oct-02 Wed	###	1.175	###	###	1,983,559	1,165,340	86.4	86.4	0.0
2013-Oct-01 Tue	###	1.145	###	###			79.7	79.7	0.0
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	1.125	1.145	###	###	1,387,547	794,370	73.0	73.0	0.0
2013-Sep-26 Thu	1.075	1.127	1.075	###	3,721,022	4,096,845	###	###	0.0
2013-Sep-25 Wed	###	###	###	1.085	1,187,126	0	###	###	0.1
2013-Sep-24 Tue	###	###	1.085	###	2,506,823	1,359,951	80.5	80.5	0.0
2013-Sep-23 Mon	###	1.127	1.055	###			73.2	73.2	0.0
2013-Sep-20 Fri	1.185	1.185	###	###	5,046,224	2,989,887	###	###	0.0
2013-Sep-19 Thu	1.2	1.24	###	1.185			###	###	0.1
2013-Sep-18 Wed	###	1.225	###	1.185	1,247,541	###	###	###	0.1
2013-Sep-17 Tue	###	1.26	1.2	1.225	1,514,476	###	79.6	79.6	0.1
2013-Sep-16 Mon	1.255	1.275	1.225	###			###	###	0.0
2013-Sep-13 Fri	1.27	1.275	###	1.24			13.5	13.5	0.1
2013-Sep-12 Thu	###	1.325	1.27	1.275			16.1	16.1	###
2013-Sep-11 Wed	###	###	###	###	1,560,870	0	###	###	0.0
2013-Sep-10 Tue	1.23	###	1.225	1.29	3,408,543	###	94.9	94.9	0.1
2013-Sep-09 Mon	1.2	1.225	###	1.22			###	###	0.1
2013-Sep-06 Fri	1.26	###	###	1.185			###	###	0.1
2013-Sep-05 Thu	###	###	1.26	###			14.8	14.8	0.0
2013-Sep-04 Wed	###	###	###	1.325			73.4	73.4	0.1
2013-Sep-03 Tue	1.255	###	1.25	###			96.1	96.1	0.0
2013-Sep-02 Mon	###	###	1.155	1.255	6,110,586	###	96.2	96.2	###
2013-Aug-30 Fri	###	###	###	1.145	11,164,688	0	###	###	###
2013-Aug-29 Thu	###	###	###	###	8,838,428	0	99.0	99.0	0.0
2013-Aug-28 Wed	0.82	###	0.82	###			###	###	0.0
2013-Aug-27 Tue	0.83	###	###	0.81			###	###	0.1
2013-Aug-26 Mon	0.83	0.85	0.825	0.84			###	###	###
2013-Aug-23 Fri	0.85	0.85	0.827	0.83			13.1	13.1	###
2013-Aug-22 Thu	0.88	0.885	0.85	0.85			###	###	###
2013-Aug-21 Wed	0.89	###	0.885	0.885	1,129,656	499,872	###	###	###
2013-Aug-20 Tue	0.885	###	0.87	0.885	1,072,970	466,741	73.7	73.7	###
2013-Aug-19 Mon	###	###	0.88	0.89			###	###	###
2013-Aug-16 Fri	###	###	###	0.89	2,253,854	0	###	###	###
2013-Aug-15 Thu	0.885	###	0.88	0.885			###	###	###
2013-Aug-14 Wed	###	###	0.885	###	1,999,279	884,680	10.7	10.7	0.0
2013-Aug-13 Tue	###	0.947	###	###	2,707,886	1,282,184	###	###	0.0
2013-Aug-12 Mon	0.89	###	0.89	###	982,584	437,249	###	###	0.0
2013-Aug-09 Fri	###	###	0.875	0.875			###	###	0.1
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	###	###	###	###	1,402,353	0	###	###	0.0
2013-Aug-06 Tue	###	###	0.955	###			82.2	82.2	0.0
2013-Aug-05 Mon	###	0.975	0.945	###			###	###	0.0
2013-Aug-02 Fri	0.925	###	0.925	0.955	1,686,453	779,984	88.5	88.5	0.1
2013-Aug-01 Thu	0.89	###	0.89	###			87.2	87.2	0.0
2013-Jul-31 Wed	###	###	0.89	0.89	1,280,080	###	###	###	###
2013-Jul-30 Tue	###	###	0.88	###			###	###	0.0
2013-Jul-29 Mon	###	###	0.875	0.885	1,212,423	###	###	###	###
2013-Jul-26 Fri	0.89	###	0.88	0.88	2,613,724	###	21.3	21.3	0.1
2013-Jul-25 Thu	###	###	0.87	0.87	1,757,555	###	###	###	0.1
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	0.89	###			###	###	0.0
2013-Jul-22 Mon	0.89	###	0.86	###			###	###	0.0
2013-Jul-19 Fri	###	###	0.85	0.85	1,960,826	833,351	###	###	###
2013-Jul-18 Thu	###	###	###	###	1,781,778	0	13.8	13.8	0.0
2013-Jul-17 Wed	0.88	###	0.875	0.925			###	###	###
2013-Jul-16 Tue	0.88	###	0.855	0.89			84.4	84.4	###
2013-Jul-15 Mon	0.85	0.885	0.83	0.875			###	###	0.1
2013-Jul-12 Fri	0.81	0.86	###	0.84			89.9	89.9	###
2013-Jul-11 Thu	0.81	0.845	###	0.81	2,477,327	1,046,670	###	###	0.1
2013-Jul-10 Wed	0.82	0.825	###	0.81	1,133,622	###	###	###	0.1
2013-Jul-09 Tue	0.83	0.83	0.8	0.82			###	###	0.1
2013-Jul-08 Mon	0.75	0.82	0.75	0.8	1,407,880	1,105,185	95.6	95.6	0.1
2013-Jul-05 Fri	0.74	0.775	0.74	0.75			###	###	###
2013-Jul-04 Thu	0.745	0.75	###	0.74	819,870	307,451	20.2	20.2	0.1
2013-Jul-03 Wed	###	0.77	0.71	###	1,477,524	###	###	###	0.0
2013-Jul-02 Tue	0.725	0.76	###	0.76	2,363,821	898,251	87.1	87.1	0.1
2013-Jul-01 Mon	0.74	0.77	###	0.72			13.1	13.1	###
2013-Jun-28 Fri	0.74	0.77	###	0.77			88.0	88.0	0.1
2013-Jun-27 Thu	0.76	0.775	0.73	0.74	2,326,775	###	###	###	0.1
2013-Jun-26 Wed	###	###	###	0.755			###	###	###
2013-Jun-25 Tue	0.71	0.72	###	###	1,968,247	###	###	###	0.0
2013-Jun-24 Mon	0.72	0.72	###	0.71	3,896,722	###	34.6	34.6	###
2013-Jun-21 Fri	0.7	0.74	###	0.74	6,707,623	2,481,820	###	###	0.1
2013-Jun-20 Thu	0.73	0.73	###	0.71			###	###	###
2013-Jun-19 Wed	0.73	0.775	0.73	0.74	3,727,678	2,805,077	78.1	78.1	0.1
2013-Jun-18 Tue	###	0.74	###	0.73	1,945,552	719,854	###	###	0.1
2013-Jun-17 Mon	0.75	0.76	0.71	0.72	2,150,774	###	12.7	12.7	###
2013-Jun-14 Fri	0.71	0.78	0.71	0.76			###	###	0.1
2013-Jun-13 Thu	0.73	###	0.7	###			###	###	0.0
2013-Jun-12 Wed	###	0.8	0.73	0.74	2,199,423	1,682,558	6.3	6.3	0.1
2013-Jun-11 Tue	0.75	0.8	0.75	0.79			###	###	###
2013-Jun-07 Fri	###	0.81	###	###	2,001,148	###	8.3	8.3	0.0
2013-Jun-06 Thu	0.82	0.827	0.8	0.81			24.1	24.1	0.1
2013-Jun-05 Wed	0.855	0.87	0.83	0.84	3,179,750	2,702,787	20.2	20.2	###
2013-Jun-04 Tue	###	0.885	0.86	0.86	3,611,357	###	24.2	24.2	###
2013-Jun-03 Mon	###	0.925	###	0.87	3,757,841	###	7.8	7.8	0.1
2013-May-31 Fri	###	0.945	###	0.925			26.5	26.5	###
2013-May-30 Thu	###	###	###	###	1,884,673	0	75.6	75.6	0.0
2013-May-29 Wed	0.89	###	0.89	0.945	3,502,445	1,558,588	94.4	94.4	0.1
2013-May-28 Tue	###	###	0.88	0.885			###	###	###
2013-May-27 Mon	###	0.925	###	###	888,626	410,989	33.1	33.1	0.0
2013-May-24 Fri	0.925	###	###	###	3,649,642	0	###	###	0.0
2013-May-23 Thu	0.925	###	###	###	5,660,723	0	###	###	0.0
2013-May-22 Wed	###	###	###	###	16,995,770	0	###	###	0.0
2013-May-21 Tue	###	###	###	###	15,325,627	0	1.3	1.3	0.0
2013-May-20 Mon	###	###	###	1.275			###	###	###
2013-May-17 Fri	###	###	1.23	###			85.9	85.9	0.0
2013-May-16 Thu	1.4	###	###	###	7,824,382	0	5.1	5.1	0.0
2013-May-15 Wed	1.53	1.53	###	###			3.6	3.6	0.0
2013-May-14 Tue	1.58	1.59	1.52	1.525	2,713,859	4,220,050	10.9	10.9	0.1
2013-May-13 Mon	###	###	1.572	1.58	1,453,974	1,142,823	23.2	23.2	0.1
2013-May-10 Fri	###	###	1.58	###			12.0	12.0	0.0
2013-May-09 Thu	1.645	1.7	###	###	2,451,125	2,083,456	###	###	0.0
2013-May-08 Wed	1.55	###	1.55	###	2,450,220	1,898,920	92.3	92.3	0.0
2013-May-07 Tue	1.525	1.55	###	1.54	1,594,724	###	78.2	78.2	###
2013-May-06 Mon	###	1.57	###	1.525			77.7	77.7	0.1
2013-May-03 Fri	1.56	1.56	1.48	###	1,902,048	###	###	###	0.0
2013-May-02 Thu	1.58	1.58	1.51	###			###	###	0.0
2013-May-01 Wed	###	###	1.555	1.56			18.1	18.1	###
2013-Apr-30 Tue	1.57	###	###	###	1,259,689	0	###	###	0.0
2013-Apr-29 Mon	1.56	1.59	1.55	1.575			79.4	79.4	0.1
2013-Apr-26 Fri	1.54	1.58	###	1.56	2,483,189	###	###	###	###
2013-Apr-24 Wed	1.59	###	1.525	1.55	3,311,089	###	###	###	###
2013-Apr-23 Tue	1.59	###	1.56	1.57			###	###	0.1
2013-Apr-22 Mon	1.58	###	1.57	1.58	929,724	###	70.4	70.4	0.1
2013-Apr-19 Fri	1.57	1.57	1.54	###			24.2	24.2	0.0
2013-Apr-18 Thu	1.59	1.59	1.54	1.54	1,734,623	2,714,684	###	###	###
2013-Apr-17 Wed	1.625	###	###	###	1,642,180	0	25.0	25.0	0.0
2013-Apr-16 Tue	###	1.655	1.58	###	2,437,177	###	15.9	15.9	0.0
2013-Apr-15 Mon	1.71	###	###	1.645			###	###	0.1
2013-Apr-12 Fri	1.78	1.78	1.74	1.745			17.1	17.1	0.1
2013-Apr-11 Thu	1.81	1.825	1.8	1.81			70.1	70.1	###
2013-Apr-10 Wed	1.76	###	1.72	1.785	1,714,250	1,474,255	###	###	0.1
2013-Apr-09 Tue	1.775	1.81	1.75	1.785	1,733,775	###	69.7	69.7	0.1
2013-Apr-08 Mon	1.685	###	1.685	1.725	2,501,879	###	86.0	86.0	###
2013-Apr-05 Fri	1.675	###	###	###			###	###	0.0
2013-Apr-04 Thu	1.7	1.71	###	1.685	1,501,759	###	38.6	38.6	###
2013-Apr-03 Wed	1.745	1.77	1.73	1.74	1,761,141	###	39.1	39.1	0.1
2013-Apr-02 Tue	1.81	1.82	1.745	1.755			###	###	0.1
2013-Mar-28 Thu	1.825	1.84	1.8	1.82			###	###	###
2013-Mar-27 Wed	1.82	1.85	###	1.825			###	###	###
2013-Mar-26 Tue	1.83	1.845	1.8	1.82	2,126,020	3,874,671	28.6	28.6	###
2013-Mar-25 Mon	1.83	1.87	1.82	###	1,065,344	1,965,559	85.6	85.6	0.0
2013-Mar-22 Fri	1.87	1.87	###	1.845	2,338,951	###	###	###	###
2013-Mar-21 Thu	1.88	###	1.84	1.87	2,548,541	2,344,657	###	###	###
2013-Mar-20 Wed	1.82	1.875	1.82	###			89.6	89.6	0.0
2013-Mar-19 Tue	###	###	1.86	1.87			19.8	19.8	###
2013-Mar-18 Mon	1.88	###	###	1.885	1,899,187	0	79.2	79.2	0.1
2013-Mar-15 Fri	1.855	###	1.855	###	2,737,154	###	86.0	86.0	0.0
2013-Mar-14 Thu	1.87	###	1.84	1.855	2,162,473	1,989,475	34.9	34.9	0.1
2013-Mar-13 Wed	1.89	###	###	1.87	1,884,287	0	27.3	27.3	###
2013-Mar-12 Tue	###	###	###	1.89			###	###	###
2013-Mar-11 Mon	###	###	###	1.925			67.9	67.9	0.1
2013-Mar-08 Fri	1.945	1.945	###	###	733,645	###	###	###	0.0
2013-Mar-07 Thu	###	1.982	###	###			81.7	81.7	0.0
2013-Mar-06 Wed	###	###	1.88	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	###	1.947	###	###	3,612,389	###	###	###	0.0
2013-Mar-01 Fri	###	###	###	###	3,398,878	0	25.8	25.8	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	1.84	1.85	1.775	1.85	4,629,359	###	###	###	0.1
2013-Feb-26 Tue	1.75	1.847	1.645	1.82			92.4	92.4	###
2013-Feb-25 Mon	###	1.945	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###	3,853,756	0	65.7	65.7	0.0
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	2	###	###	2	4,340,159	0	70.9	70.9	0.1
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	1.977	###	3,645,474	3,603,551	83.9	83.9	0.0
2013-Feb-14 Thu	1.85	###	1.85	###	5,413,672	5,007,646	97.7	97.7	0.0
2013-Feb-13 Wed	1.83	###	1.825	1.85	1,332,187	1,215,620	###	###	0.1
2013-Feb-12 Tue	1.82	1.845	1.81	1.84	1,285,726	###	###	###	###
2013-Feb-11 Mon	1.83	1.84	1.81	1.82			28.2	28.2	###
2013-Feb-08 Fri	1.81	1.845	###	1.84	1,109,823	###	80.3	80.3	###
2013-Feb-07 Thu	###	###	1.79	1.825			###	###	###
2013-Feb-06 Wed	1.82	###	1.81	1.81			###	###	###
2013-Feb-05 Tue	1.8	1.86	1.785	1.825	2,068,988	###	###	###	###
2013-Feb-04 Mon	1.83	1.855	###	###			###	###	0.0
2013-Feb-01 Fri	1.8	###	1.8	1.83	4,705,754	4,235,178	###	###	###
2013-Jan-31 Thu	1.775	1.785	1.755	1.78	4,010,945	7,099,372	73.4	73.4	0.1
2013-Jan-30 Wed	1.78	1.81	1.78	1.79			###	###	0.1
2013-Jan-29 Tue	###	###	1.76	1.785			###	###	0.1
2013-Jan-25 Fri	###	1.79	1.755	1.785			77.4	77.4	0.1
2013-Jan-24 Thu	###	1.75	1.71	1.74			80.2	80.2	0.1
2013-Jan-23 Wed	1.8	1.82	1.725	1.73	4,971,957	###	###	###	###
2013-Jan-22 Tue	###	###	###	1.8			7.5	7.5	0.1
2013-Jan-21 Mon	1.87	###	1.87	###	843,047	788,248	86.5	86.5	0.0
2013-Jan-18 Fri	1.88	1.89	1.87	1.875	1,253,843	2,357,224	28.8	28.8	###
2013-Jan-17 Thu	###	###	1.875	1.88	3,916,681	3,671,888	###	###	0.1
2013-Jan-16 Wed	1.86	1.885	1.855	1.875	485,182	###	72.7	72.7	###
2013-Jan-15 Tue	###	###	###	1.875			###	###	###
2013-Jan-14 Mon	1.925	###	###	###	1,141,578	0	25.5	25.5	0.0
2013-Jan-11 Fri	###	###	###	###	584,285	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	1.925			26.5	26.5	0.1
2013-Jan-09 Wed	###	###	1.89	###			25.3	25.3	0.0
2013-Jan-08 Tue	###	###	###	###	940,484	0	28.7	28.7	0.0
2013-Jan-07 Mon	###	###	###	1.925	1,595,841	0	###	###	0.1
2013-Jan-04 Fri	1.945	1.945	###	###			26.8	26.8	0.0
2013-Jan-03 Thu	1.945	###	###	1.945			62.6	62.6	0.1
2013-Jan-02 Wed	###	###	1.925	###			16.8	16.8	0.0
2012-Dec-31 Mon	###	###	###	###	443,777	0	86.0	86.0	0.0
2012-Dec-28 Fri	1.945	1.945	###	###	1,169,286	###	15.2	15.2	0.0
2012-Dec-27 Thu	1.89	###	1.86	###			###	###	0.0
2012-Dec-24 Mon	1.85	1.88	1.84	1.87			###	###	###
2012-Dec-21 Fri	###	###	1.85	1.855			###	###	0.1
2012-Dec-20 Thu	1.88	###	###	1.885	3,022,883	0	72.3	72.3	0.1
2012-Dec-19 Wed	1.925	###	1.87	1.88	2,224,844	2,080,229	###	###	0.1
2012-Dec-18 Tue	1.89	###	1.88	1.89	1,958,743	###	###	###	###
2012-Dec-17 Mon	1.85	###	1.845	1.87	1,481,076	###	79.9	79.9	###
2012-Dec-14 Fri	1.84	###	1.83	1.87	3,360,642	3,074,987	80.9	80.9	###
2012-Dec-13 Thu	1.79	1.84	1.775	1.83			###	###	###
2012-Dec-12 Wed	1.79	1.79	###	1.785	1,286,779	###	###	###	0.1
2012-Dec-11 Tue	1.725	1.785	1.725	1.775			###	###	###
2012-Dec-10 Mon	1.7	1.72	1.685	1.72			82.8	82.8	0.1
2012-Dec-07 Fri	1.73	###	###	1.725			###	###	###
2012-Dec-06 Thu	###	1.7	###	###			82.1	82.1	0.0
2012-Dec-05 Wed	###	1.72	###	1.7			78.3	78.3	###
2012-Dec-04 Tue	1.71	1.72	###	###	1,032,025	887,541	###	###	0.0
2012-Dec-03 Mon	###	###	###	1.725	1,773,876	0	84.5	84.5	###
2012-Nov-30 Fri	1.7	1.72	###	1.7			64.7	64.7	###
2012-Nov-29 Thu	###	1.7	###	###	1,850,453	1,572,885	85.3	85.3	0.0
2012-Nov-28 Wed	###	###	1.645	###	967,880	796,081	###	###	0.0
2012-Nov-27 Tue	###	###	###	###	2,129,584	0	79.0	79.0	0.0
2012-Nov-26 Mon	1.57	###	1.57	###	2,399,859	1,883,889	###	###	0.0
2012-Nov-23 Fri	###	###	1.57	1.575			###	###	0.1
2012-Nov-22 Thu	1.585	###	1.58	1.585	5,627,270	4,445,543	67.1	67.1	###
2012-Nov-21 Wed	1.57	1.585	1.56	###	858,651	1,350,228	31.6	31.6	0.0
2012-Nov-20 Tue	1.555	1.59	1.55	1.585	2,586,929	4,061,478	###	###	###
2012-Nov-19 Mon	1.53	1.572	1.53	###	1,252,123	1,942,042	###	###	0.0
2012-Nov-16 Fri	1.53	1.555	1.525	1.55			###	###	###
2012-Nov-15 Thu	1.54	1.55	1.52	###	1,305,055	2,003,259	###	###	0.0
2012-Nov-14 Wed	1.58	1.585	1.555	1.555			###	###	###
2012-Nov-13 Tue	###	###	###	1.58	2,562,076	0	###	###	0.1
2012-Nov-12 Mon	###	###	1.59	###	4,502,725	###	23.6	23.6	0.0
2012-Nov-09 Fri	1.58	###	1.575	###			77.7	77.7	0.0
2012-Nov-08 Thu	1.555	###	1.555	1.59	950,123	738,720	86.4	86.4	###
2012-Nov-07 Wed	1.58	1.59	1.555	1.57			###	###	0.1
2012-Nov-06 Tue	###	###	1.58	1.58	781,953	617,742	12.4	12.4	0.1
2012-Nov-05 Mon	###	###	1.58	###	988,675	781,053	###	###	0.0
2012-Nov-02 Fri	###	###	1.56	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	1.575	1.59	3,147,972	2,479,027	26.3	26.3	###
2012-Oct-30 Tue	###	###	1.542	1.57	2,166,877	###	###	###	0.1
2012-Oct-29 Mon	###	###	###	###	876,278	0	23.2	23.2	0.0
2012-Oct-26 Fri	###	###	###	###	1,130,446	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			25.7	25.7	0.0
2012-Oct-24 Wed	###	###	###	###	1,582,540	0	###	###	0.0
2012-Oct-23 Tue	###	1.675	###	1.655			###	###	0.1
2012-Oct-22 Mon	###	1.657	1.645	1.645	792,040	1,307,658	###	###	0.1
2012-Oct-19 Fri	###	1.675	1.655	1.655			23.8	23.8	0.1
2012-Oct-18 Thu	###	###	###	###	1,490,454	0	###	###	0.0
2012-Oct-17 Wed	###	###	###	1.685	1,992,720	0	###	###	###
2012-Oct-16 Tue	###	###	###	###	1,039,643	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	###	###			18.9	18.9	0.0
2012-Oct-12 Fri	###	###	###	1.655	1,370,152	0	77.0	77.0	0.1
2012-Oct-11 Thu	###	###	1.57	###	2,039,378	###	16.4	16.4	0.0
2012-Oct-10 Wed	1.7	1.71	###	###	2,022,789	1,729,484	###	###	0.0
2012-Oct-09 Tue	###	1.745	###	###			###	###	0.0
2012-Oct-08 Mon	###	1.71	###	1.7			###	###	###
2012-Oct-05 Fri	1.72	1.725	1.7	1.7	2,310,123	3,956,085	17.3	17.3	###
2012-Oct-04 Thu	###	1.745	###	1.72			###	###	0.1
2012-Oct-03 Wed	1.75	1.75	###	###	2,275,289	1,990,877	###	###	0.0
2012-Oct-02 Tue	1.725	1.75	1.725	1.74			###	###	0.1
2012-Oct-01 Mon	###	1.76	###	1.745			###	###	0.1
2012-Sep-28 Fri	1.71	1.76	1.71	1.75			###	###	0.1
2012-Sep-27 Thu	1.76	1.78	1.725	1.755	2,450,944	4,295,279	24.6	24.6	0.1
2012-Sep-26 Wed	1.775	###	###	1.775	1,409,027	0	###	###	###
2012-Sep-25 Tue	1.77	1.78	1.75	1.78	1,356,873	2,394,880	78.5	78.5	0.1
2012-Sep-24 Mon	1.8	1.8	###	1.78	1,512,984	1,361,685	26.7	26.7	0.1
2012-Sep-21 Fri	1.785	###	1.785	###			###	###	0.0
2012-Sep-20 Thu	1.8	###	1.78	1.79	2,950,684	###	28.0	28.0	0.1
2012-Sep-19 Wed	1.78	1.787	1.73	1.775			25.5	25.5	###
2012-Sep-18 Tue	1.725	1.78	1.72	1.76	1,601,254	###	###	###	0.1
2012-Sep-17 Mon	1.745	1.77	1.745	1.745			72.6	72.6	0.1
2012-Sep-14 Fri	###	1.79	###	1.78			###	###	0.1
2012-Sep-13 Thu	###	1.76	1.677	###			26.8	26.8	0.0
2012-Sep-12 Wed	1.83	###	###	###			15.2	15.2	0.0
2012-Sep-11 Tue	1.79	1.825	1.78	###			###	###	0.0
2012-Sep-10 Mon	1.8	1.82	1.78	1.79	1,946,520	###	###	###	0.1
2012-Sep-07 Fri	1.76	###	###	1.77	2,793,223	0	74.4	74.4	###
2012-Sep-06 Thu	###	###	1.685	###			###	###	0.0
2012-Sep-05 Wed	1.7	1.7	###	###			###	###	0.0
2012-Sep-04 Tue	1.755	1.77	1.7	1.7			14.4	14.4	###
2012-Sep-03 Mon	1.825	1.83	1.757	###			13.5	13.5	0.0
2012-Aug-31 Fri	1.87	1.875	1.82	###	2,264,957	###	20.9	20.9	0.0
2012-Aug-30 Thu	###	###	1.825	1.85	5,407,225	###	###	###	0.1
2012-Aug-29 Wed	1.81	###	1.81	###			95.7	95.7	0.0
2012-Aug-28 Tue	###	###	###	###			26.2	26.2	0.0
2012-Aug-27 Mon	###	###	###	###	1,788,286	0	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	1,039,651	0	25.8	25.8	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	1,525,072	0	###	###	0.0
2012-Aug-21 Tue	###	###	###	###	950,386	0	###	###	0.0
2012-Aug-20 Mon	2	###	1.975	2	3,503,027	###	69.0	69.0	0.1
2012-Aug-17 Fri	###	2	1.985	###	2,508,823	4,998,829	###	###	0.0
2012-Aug-16 Thu	###	###	1.985	###	1,331,342	1,321,356	###	###	0.0
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###			22.9	22.9	0.0
2012-Aug-13 Mon	###	###	###	1.925	702,958	0	###	###	0.1
2012-Aug-10 Fri	###	###	1.875	###	926,150	###	###	###	0.0
2012-Aug-09 Thu	1.86	###	1.84	###	2,494,041	###	###	###	0.0
2012-Aug-08 Wed	###	###	1.825	1.855	2,602,352	2,374,646	###	###	0.1
2012-Aug-07 Tue	1.83	1.845	1.82	###			71.4	71.4	0.0
2012-Aug-06 Mon	###	1.845	###	1.825			24.9	24.9	###
2012-Aug-03 Fri	1.79	###	1.79	1.8	854,723	764,977	79.4	79.4	0.1
2012-Aug-02 Thu	1.825	1.855	###	###			71.3	71.3	0.0
2012-Aug-01 Wed	1.845	1.845	1.825	###			26.1	26.1	0.0
2012-Jul-30 Mon	1.755	1.89	1.755	###	1,658,954	3,023,443	###	###	0.0
2012-Jul-27 Fri	1.75	1.75	1.725	1.75	601,478	###	67.4	67.4	0.1
2012-Jul-26 Thu	###	###	###	1.7			###	###	###
2012-Jul-25 Wed	###	1.71	###	1.71			###	###	0.1
2012-Jul-24 Tue	1.77	1.77	1.685	1.71			###	###	0.1
2012-Jul-23 Mon	1.8	1.8	1.75	1.755	1,058,873	###	###	###	0.1
2012-Jul-20 Fri	1.79	1.83	1.775	1.82	2,012,877	###	###	###	###
2012-Jul-19 Thu	1.79	1.8	###	1.8			###	###	0.1
2012-Jul-18 Wed	1.73	1.755	1.72	1.75	799,953	###	###	###	0.1
2012-Jul-17 Tue	1.72	1.76	1.72	1.74	1,158,480	2,015,755	79.3	79.3	0.1
2012-Jul-13 Fri	1.725	1.745	1.71	###	1,580,143	###	73.7	73.7	0.0
2012-Jul-12 Thu	1.74	1.745	###	###	1,076,845	939,547	###	###	0.0
2012-Jul-11 Wed	###	1.78	1.725	###			###	###	0.0
2012-Jul-10 Tue	###	###	1.747	1.76	3,128,187	2,732,471	###	###	0.1
2012-Jul-09 Mon	1.825	1.84	1.785	1.785	793,288	###	19.5	19.5	0.1
2012-Jul-06 Fri	1.84	1.87	1.82	1.845	1,088,726	###	###	###	###
2012-Jul-05 Thu	1.85	1.87	1.83	1.855	841,820	###	76.1	76.1	0.1
2012-Jul-04 Wed	1.845	###	###	1.85	1,406,427	0	61.9	61.9	0.1
2012-Jul-03 Tue	1.84	1.85	###	###			29.5	29.5	0.0
2012-Jul-02 Mon	1.825	1.85	1.81	1.84	1,892,042	###	###	###	###
2012-Jun-29 Fri	###	###	1.755	###	3,880,426	3,405,073	77.3	77.3	0.0
2012-Jun-28 Thu	###	1.8	1.77	1.785			###	###	0.1
2012-Jun-27 Wed	1.77	1.81	###	1.785			74.3	74.3	0.1
2012-Jun-26 Tue	1.755	1.785	1.74	1.76			###	###	0.1
2012-Jun-25 Mon	1.72	1.785	###	###	2,660,577	###	###	###	0.0
2012-Jun-22 Fri	1.78	1.78	1.72	1.75			20.4	20.4	0.1
2012-Jun-21 Thu	1.8	1.8	1.78	1.79	2,558,624	###	###	###	0.1
2012-Jun-20 Wed	1.84	1.85	###	1.82	2,759,788	###	26.1	26.1	###
2012-Jun-19 Tue	1.825	1.85	1.82	1.825	1,145,427	2,101,858	74.0	74.0	###
2012-Jun-18 Mon	1.83	1.87	1.825	1.85	1,712,752	###	73.9	73.9	0.1
2012-Jun-15 Fri	1.85	###	1.81	1.82	1,550,788	###	###	###	###
2012-Jun-14 Thu	1.83	###	1.82	1.845			###	###	###
2012-Jun-13 Wed	1.855	###	1.84	1.85	1,579,520	1,453,158	###	###	0.1
2012-Jun-12 Tue	###	###	1.86	###	3,056,249	###	###	###	0.0
2012-Jun-08 Fri	###	###	1.87	1.88	4,314,848	4,034,382	35.6	35.6	0.1
2012-Jun-07 Thu	###	###	###	###	1,437,848	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	1.975	###	###			###	###	0.0
2012-Jun-04 Mon	1.88	###	###	###	1,852,756	0	85.3	85.3	0.0
2012-Jun-01 Fri	###	1.985	###	###	1,858,121	1,844,185	27.6	27.6	0.0
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	1.955	###	1.955	1.975			###	###	###
2012-May-29 Tue	###	###	###	###			73.0	73.0	0.0
2012-May-28 Mon	###	1.985	###	1.975			###	###	###
2012-May-25 Fri	###	###	1.925	###			###	###	0.0
2012-May-24 Thu	###	###	1.945	###	1,963,078	###	###	###	0.0
2012-May-23 Wed	2	###	###	###	2,758,626	0	###	###	0.0
2012-May-22 Tue	###	###	###	###	1,159,551	0	###	###	0.0
2012-May-21 Mon	###	###	###	1.945			###	###	0.1
2012-May-18 Fri	###	###	###	1.955			22.1	22.1	###
2012-May-17 Thu	###	###	###	###	1,274,843	0	###	###	0.0
2012-May-16 Wed	###	###	###	###	1,439,651	0	###	###	0.0
2012-May-15 Tue	###	###	###	###	1,010,127	0	80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			80.0	80.0	0.0
2012-May-11 Fri	###	###	2.145	###	957,857	###	###	###	0.0
2012-May-10 Thu	###	###	###	###	1,404,680	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	1,475,350	0	###	###	0.0
2012-May-08 Tue	###	###	###	###			82.0	82.0	0.0
2012-May-07 Mon	###	2.2	###	###	1,479,349	1,627,283	90.5	90.5	0.0
2012-May-04 Fri	2.23	2.23	###	2.21			###	###	0.2
2012-May-03 Thu	2.27	###	2.24	2.24	1,175,849	1,316,950	22.6	22.6	###
2012-May-02 Wed	###	###	2.28	###			73.8	73.8	0.0
2012-May-01 Tue	2.24	###	2.24	###			91.9	91.9	0.0
2012-Apr-30 Mon	2.21	2.28	2.2	2.28			91.1	91.1	0.2
2012-Apr-27 Fri	###	2.22	###	2.21	801,153	889,279	81.0	81.0	0.2
2012-Apr-26 Thu	2.2	2.23	###	2.22			83.5	83.5	0.2
2012-Apr-24 Tue	###	2.22	###	###			84.6	84.6	0.0
2012-Apr-23 Mon	2.2	2.22	###	###			27.6	27.6	0.0
2012-Apr-20 Fri	2.21	2.25	2.2	2.24	1,223,670	###	82.9	82.9	###
2012-Apr-19 Thu	2.23	2.26	###	2.24	1,835,986	###	73.3	73.3	###
2012-Apr-18 Wed	###	2.24	###	2.22	1,281,657	1,435,455	###	###	0.2
2012-Apr-17 Tue	###	###	###	###			28.8	28.8	0.0
2012-Apr-16 Mon	###	###	###	###	1,531,049	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###			25.2	25.2	0.0
2012-Apr-12 Thu	###	###	###	###			84.4	84.4	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###			23.0	23.0	0.0
2012-Apr-05 Thu	###	2.21	###	###	5,255,950	5,807,824	23.7	23.7	0.0
2012-Apr-04 Wed	2.28	2.29	###	2.2	17,648,783	20,207,856	9.8	9.8	0.2
2012-Apr-03 Tue	2.49	2.49	2.49	2.49	0				0.2
2012-Apr-02 Mon	2.49	2.53	2.46	2.49			###	###	0.2
2012-Mar-30 Fri	2.46	2.51	2.43	2.48			73.1	73.1	0.2
2012-Mar-29 Thu	2.47	2.49	2.44	2.46	1,206,355	###	###	###	0.2
2012-Mar-28 Wed	2.46	2.5	2.46	2.47	1,941,789	###	###	###	###
2012-Mar-27 Tue	2.49	2.5	2.46	2.46			22.0	22.0	0.2
2012-Mar-26 Mon	2.47	2.52	2.46	2.46	2,401,276	5,979,177	26.6	26.6	0.2
2012-Mar-23 Fri	2.48	2.49	2.43	2.46			22.0	22.0	0.2
2012-Mar-22 Thu	2.51	2.51	2.46	2.48			###	###	0.2
2012-Mar-21 Wed	2.53	2.55	2.49	2.53	864,057	2,177,423	69.1	69.1	###
2012-Mar-20 Tue	2.54	2.59	2.53	2.54			###	###	###
2012-Mar-19 Mon	2.49	2.58	2.46	2.55	3,460,243	###	86.9	86.9	0.2
2012-Mar-16 Fri	###	###	###	2.46	5,711,184	0	88.4	88.4	0.2
2012-Mar-15 Thu	###	2.41	###	2.4	3,333,240	4,016,554	###	###	###
2012-Mar-14 Wed	###	2.4	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###			68.2	68.2	0.0
2012-Mar-12 Mon	2.4	2.4	###	###			18.7	18.7	0.0
2012-Mar-09 Fri	2.29	2.4	2.29	2.4	1,901,072	###	###	###	###
2012-Mar-08 Thu	###	###	2.26	###			###	###	0.0
2012-Mar-07 Wed	2.28	###	2.23	###	1,417,381	1,580,379	81.5	81.5	0.0
2012-Mar-06 Tue	2.41	2.43	###	###	848,975	###	21.0	21.0	0.0
2012-Mar-05 Mon	2.42	2.48	2.4	2.45			###	###	0.2
2012-Mar-02 Fri	2.47	2.48	2.43	2.45			24.7	24.7	0.2
2012-Mar-01 Thu	2.43	2.48	2.42	2.45			###	###	0.2
2012-Feb-29 Wed	2.4	2.44	###	2.44	1,987,487	###	78.2	78.2	0.2
2012-Feb-28 Tue	2.44	2.44	2.41	2.42			25.7	25.7	0.2
2012-Feb-27 Mon	###	2.44	###	2.42			###	###	0.2
2012-Feb-24 Fri	###	2.4	###	###			###	###	0.0
2012-Feb-23 Thu	###	2.42	###	2.42			80.7	80.7	0.2
2012-Feb-22 Wed	###	2.41	###	2.4	1,342,987	###	76.7	76.7	###
2012-Feb-21 Tue	###	2.45	###	2.42	2,423,254	2,968,486	###	###	0.2
2012-Feb-20 Mon	###	###	###	###	1,459,883	0	###	###	0.0
2012-Feb-17 Fri	2.28	###	2.24	###	1,931,353	###	74.8	74.8	0.0
2012-Feb-16 Thu	2.25	2.29	2.22	2.28	4,913,123	###	###	###	0.2
2012-Feb-15 Wed	2.22	2.26	2.21	2.25			82.2	82.2	###
2012-Feb-14 Tue	2.22	2.27	###	2.21			###	###	0.2
2012-Feb-13 Mon	2.22	###	2.22	2.27	4,265,342	4,734,529	###	###	0.2
2012-Feb-10 Fri	###	2.21	###	2.2	13,388,355	###	###	###	0.2
2012-Feb-09 Thu	###	###	1.955	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	1.945	3,580,859	0	5.3	5.3	0.1
2012-Feb-06 Mon	###	###	###	###			72.6	72.6	0.0
2012-Feb-03 Fri	###	###	2	2			###	###	0.1
2012-Feb-02 Thu	###	###	###	###	691,770	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###	1,838,570	0	###	###	0.0
2012-Jan-31 Tue	###	###	###	2	1,182,579	0	73.2	73.2	0.1
2012-Jan-30 Mon	###	###	###	###			81.6	81.6	0.0
2012-Jan-27 Fri	1.985	###	###	###	1,529,453	0	###	###	0.0
2012-Jan-25 Wed	###	###	1.975	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			20.6	20.6	0.0
2012-Jan-20 Fri	###	###	###	###			14.4	14.4	0.0
2012-Jan-19 Thu	###	###	###	###			77.9	77.9	0.0
2012-Jan-18 Wed	###	###	###	###			77.6	77.6	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###	1,762,174	0	11.9	11.9	0.0
2012-Jan-13 Fri	###	###	###	###	2,484,170	0	###	###	0.0
2012-Jan-12 Thu	###	###	###	###	1,986,125	0	###	###	0.0
2012-Jan-11 Wed	###	###	###	###	2,066,971	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	###	###	1,688,040	0	###	###	0.0
2012-Jan-06 Fri	###	###	###	###	890,674	0	82.1	82.1	0.0
2012-Jan-05 Thu	###	###	###	###			84.1	84.1	0.0
2012-Jan-04 Wed	###	2.22	###	###	1,062,784	###	###	###	0.0
2012-Jan-03 Tue	###	2.21	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###	1,142,850	0	19.6	19.6	0.0
2011-Dec-29 Thu	###	###	###	###			89.1	89.1	0.0
2011-Dec-28 Wed	###	2.2	###	###	376,020	413,622	###	###	0.0
2011-Dec-23 Fri	2.2	2.2	###	###	359,256	395,181	15.5	15.5	0.0
2011-Dec-22 Thu	###	2.2	###	###	837,227	920,949	###	###	0.0
2011-Dec-21 Wed	2.2	2.2	###	2.2	2,088,324	2,297,156	68.6	68.6	0.2
2011-Dec-20 Tue	###	###	###	###			24.0	24.0	0.0
2011-Dec-19 Mon	2.21	2.22	###	###			###	###	0.0
2011-Dec-16 Fri	2.22	2.25	###	2.24			77.9	77.9	###
2011-Dec-15 Thu	###	###	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	2.24	2.27	###	2.21	1,197,820	1,359,525	###	###	0.2
2011-Dec-13 Tue	2.28	###	2.25	2.25	1,084,557	1,220,126	22.8	22.8	###
2011-Dec-12 Mon	###	###	###	###			15.4	15.4	0.0
2011-Dec-09 Fri	###	###	###	###			80.0	80.0	0.0
2011-Dec-08 Thu	2.41	2.41	###	###	1,170,270	1,410,175	###	###	0.0
2011-Dec-07 Wed	###	2.43	###	2.4	890,822	1,082,348	###	###	###
2011-Dec-06 Tue	2.45	2.46	###	###	1,088,373	###	###	###	0.0
2011-Dec-05 Mon	2.43	2.46	2.42	2.46	1,237,844	###	###	###	0.2
2011-Dec-02 Fri	###	2.4	###	2.4	882,055	###	###	###	###
2011-Dec-01 Thu	###	###	2.29	###	2,405,483	2,754,278	31.2	31.2	0.0
2011-Nov-30 Wed	###	###	2.27	2.28	2,281,582	###	23.0	23.0	0.2
2011-Nov-29 Tue	2.24	2.29	2.23	2.27			###	###	0.2
2011-Nov-28 Mon	2.24	2.25	2.21	2.25	783,986	1,748,288	###	###	###
2011-Nov-25 Fri	2.22	2.23	###	2.2			32.1	32.1	0.2
2011-Nov-24 Thu	2.23	2.26	2.2	2.25			79.7	79.7	###
2011-Nov-23 Wed	2.23	2.25	###	2.24	1,242,449	1,397,755	85.4	85.4	###
2011-Nov-22 Tue	2.23	2.27	###	2.24	1,562,845	1,773,829	###	###	###
2011-Nov-21 Mon	2.25	2.29	2.21	2.27			###	###	0.2
2011-Nov-18 Fri	2.29	###	2.25	2.27			25.5	25.5	0.2
2011-Nov-17 Thu	###	###	2.27	###	3,056,353	###	###	###	0.0
2011-Nov-16 Wed	###	###	###	###	1,396,021	0	29.2	29.2	0.0
2011-Nov-15 Tue	2.4	2.4	###	###	4,087,429	###	###	###	0.0
2011-Nov-14 Mon	2.42	2.43	###	2.4			###	###	###
2011-Nov-11 Fri	2.42	2.44	###	###			###	###	0.0
2011-Nov-10 Thu	###	2.4	###	2.4			###	###	###
2011-Nov-09 Wed	2.49	2.5	2.44	2.46	2,148,652	5,307,170	20.9	20.9	0.2
2011-Nov-08 Tue	2.45	2.49	2.41	2.43			23.5	23.5	###
2011-Nov-07 Mon	###	2.45	###	2.45	1,462,523	###	88.9	88.9	0.2
2011-Nov-04 Fri	###	2.4	###	###			81.4	81.4	0.0
2011-Nov-03 Thu	2.29	###	2.28	###	1,890,449	###	82.2	82.2	0.0
2011-Nov-02 Wed	2.22	###	2.2	###			###	###	0.0
2011-Nov-01 Tue	2.26	###	2.25	2.25			###	###	###
2011-Oct-31 Mon	2.28	###	2.28	2.28			76.9	76.9	0.2
2011-Oct-28 Fri	2.29	2.29	2.26	2.28			38.0	38.0	0.2
2011-Oct-27 Thu	2.21	2.28	2.21	2.28	1,581,041	###	83.7	83.7	0.2
2011-Oct-26 Wed	###	2.21	###	2.2	1,104,277	1,220,226	###	###	0.2
2011-Oct-25 Tue	###	2.21	###	###			###	###	0.0
2011-Oct-24 Mon	###	2.24	###	2.23	1,676,846	###	###	###	###
2011-Oct-21 Fri	###	###	###	###	1,800,452	0	###	###	0.0
2011-Oct-20 Thu	###	###	###	###	4,546,756	0	###	###	0.0
2011-Oct-19 Wed	###	###	###	###	870,271	0	21.9	21.9	0.0
2011-Oct-18 Tue	###	###	###	###	894,422	0	###	###	0.0
2011-Oct-17 Mon	###	2.2	###	2.2			###	###	0.2
2011-Oct-14 Fri	###	###	###	###	1,040,429	0	19.7	19.7	0.0
2011-Oct-13 Thu	###	###	###	###	2,411,528	0	###	###	0.0
2011-Oct-12 Wed	###	###	###	###			22.0	22.0	0.0
2011-Oct-11 Tue	###	2.21	###	###			###	###	0.0
2011-Oct-10 Mon	###	2.22	###	###			65.4	65.4	0.0
2011-Oct-07 Fri	###	2.23	###	###			88.5	88.5	0.0
2011-Oct-06 Thu	2	###	###	###	6,342,443	0	60.1	60.1	0.0
2011-Oct-05 Wed	1.88	1.975	1.88	###	1,954,146	###	###	###	0.0
2011-Oct-04 Tue	1.76	###	1.755	1.81			89.3	89.3	###
2011-Oct-03 Mon	1.85	1.85	###	1.8			###	###	0.1
2011-Sep-30 Fri	1.89	###	1.855	###	1,561,729	###	###	###	0.0
2011-Sep-29 Thu	1.88	###	1.855	1.88			###	###	0.1
2011-Sep-28 Wed	###	###	###	###			71.0	71.0	0.0
2011-Sep-27 Tue	###	1.89	###	###			74.4	74.4	0.0
2011-Sep-26 Mon	###	###	1.785	1.785	2,563,723	2,288,122	21.8	21.8	0.1
2011-Sep-23 Fri	1.86	###	1.81	1.88			###	###	0.1
2011-Sep-22 Thu	2	2	###	###	2,184,148	2,184,148	16.6	16.6	0.0
2011-Sep-21 Wed	###	###	###	###	1,519,922	0	###	###	0.0
2011-Sep-20 Tue	###	###	###	###			32.9	32.9	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			72.9	72.9	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###			17.8	17.8	0.0
2011-Sep-13 Tue	###	###	###	###			24.9	24.9	0.0
2011-Sep-12 Mon	2.22	2.26	###	###	1,668,675	###	19.2	19.2	0.0
2011-Sep-09 Fri	2.25	2.28	2.25	2.28			###	###	0.2
2011-Sep-08 Thu	###	###	2.24	2.26	2,806,872	###	10.7	10.7	###
2011-Sep-07 Wed	###	###	2.29	###	2,698,580	3,089,874	63.3	63.3	0.0
2011-Sep-06 Tue	2.27	###	2.26	2.26	2,856,150	3,227,449	36.6	36.6	###
2011-Sep-05 Mon	###	###	2.25	2.28	1,725,125	###	###	###	0.2
2011-Sep-02 Fri	2.41	2.41	###	###			16.9	16.9	0.0
2011-Sep-01 Thu	2.46	2.49	2.41	2.42	2,368,989	5,804,023	19.9	19.9	0.2
2011-Aug-31 Wed	2.43	2.45	###	2.43			###	###	###
2011-Aug-30 Tue	2.47	2.48	###	2.41			16.0	16.0	0.2
2011-Aug-29 Mon	2.43	2.51	2.41	2.46			###	###	0.2
2011-Aug-26 Fri	###	2.43	###	2.42			86.5	86.5	0.2
2011-Aug-25 Thu	2.5	2.52	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			21.2	21.2	0.0
2011-Aug-23 Tue	2.89	###	2.87	###			###	###	0.0
2011-Aug-22 Mon	###	###	2.89	###			27.7	27.7	0.0
2011-Aug-19 Fri	###	###	###	###			77.9	77.9	0.0
2011-Aug-18 Thu	###	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	###	###			22.4	22.4	0.0
2011-Aug-16 Tue	###	###	###	###	4,042,283	0	###	###	0.0
2011-Aug-15 Mon	###	###	###	###			78.9	78.9	0.0
2011-Aug-12 Fri	###	###	###	###	980,677	0	###	###	0.0
2011-Aug-11 Thu	3	###	###	###	1,880,058	0	59.9	59.9	0.0
2011-Aug-10 Wed	3	###	3	###	1,944,254	2,916,381	72.9	72.9	0.0
2011-Aug-09 Tue	###	3	2.79	###	4,237,987	12,268,972	58.3	58.3	0.0
2011-Aug-08 Mon	###	###	###	###			85.7	85.7	0.0
2011-Aug-05 Fri	###	###	###	###	2,027,349	0	###	###	0.0
2011-Aug-04 Thu	3.26	###	3.23	3.25	1,240,123	###	45.0	45.0	0.2
2011-Aug-03 Wed	###	###	3.26	3.28	1,317,127	###	###	###	0.2
2011-Aug-02 Tue	###	###	###	###	1,777,357	0	76.5	76.5	0.0
2011-Aug-01 Mon	###	3.42	###	###			70.4	70.4	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	3.4	3.41	###	###			34.0	34.0	0.0
2011-Jul-27 Wed	###	3.5	###	3.44			82.4	82.4	0.2
2011-Jul-26 Tue	3.4	3.41	###	3.4			64.2	64.2	0.2
2011-Jul-25 Mon	3.44	3.44	###	###	867,243	1,491,657	###	###	0.0
2011-Jul-22 Fri	3.4	3.48	3.4	3.44			###	###	0.2
2011-Jul-21 Thu	###	3.4	###	3.4	867,587	###	73.6	73.6	0.2
2011-Jul-20 Wed	3.44	3.44	###	3.4	1,172,359	2,016,457	18.7	18.7	0.2
2011-Jul-19 Tue	###	###	###	###			25.6	25.6	0.0
2011-Jul-18 Mon	###	3.42	###	3.4			79.8	79.8	0.2
2011-Jul-15 Fri	###	3.4	###	###	872,728	###	###	###	0.0
2011-Jul-14 Thu	3.41	3.42	###	###	1,148,972	1,964,742	###	###	0.0
2011-Jul-13 Wed	###	3.43	###	3.43	2,193,941	###	91.0	91.0	0.2
2011-Jul-12 Tue	###	3.4	###	###			29.7	29.7	0.0
2011-Jul-11 Mon	3.43	3.47	###	3.4	2,491,640	###	30.6	30.6	0.2
2011-Jul-08 Fri	3.5	3.52	3.47	3.51			61.0	61.0	###
2011-Jul-07 Thu	3.45	3.5	3.45	3.47	1,566,241	5,442,687	###	###	0.2
2011-Jul-06 Wed	3.41	3.5	###	3.5			84.3	84.3	0.3
2011-Jul-05 Tue	3.4	3.44	###	3.41			75.7	75.7	###
2011-Jul-04 Mon	3.44	3.44	###	3.41			24.9	24.9	###
2011-Jul-01 Fri	3.4	3.41	###	###			14.1	14.1	0.0
2011-Jun-30 Thu	###	###	3.29	###	2,722,349	###	68.7	68.7	0.0
2011-Jun-29 Wed	3.26	3.29	3.25	3.26			###	###	0.2
2011-Jun-28 Tue	###	###	3.22	3.24			###	###	###
2011-Jun-27 Mon	3.27	###	3.25	###	1,010,288	###	###	###	0.0
2011-Jun-24 Fri	3.46	3.47	3.29	###	1,816,527	###	###	###	0.0
2011-Jun-23 Thu	3.4	3.43	###	3.4			###	###	0.2
2011-Jun-22 Wed	3.48	3.48	###	3.41			15.9	15.9	###
2011-Jun-21 Tue	###	3.4	###	3.4			###	###	0.2
2011-Jun-20 Mon	###	3.44	###	###	2,600,088	4,472,151	45.3	45.3	0.0
2011-Jun-17 Fri	3.41	3.45	###	3.4	2,386,445	###	34.4	34.4	0.2
2011-Jun-16 Thu	3.48	3.48	###	###	2,931,586	5,100,959	17.1	17.1	0.0
2011-Jun-15 Wed	3.45	3.52	3.45	3.5	1,234,250	###	###	###	0.3
2011-Jun-14 Tue	3.46	3.49	3.45	3.48	1,643,472	5,702,847	###	###	0.2
2011-Jun-10 Fri	3.49	3.5	3.46	3.5			###	###	0.3
2011-Jun-09 Thu	3.45	3.48	3.42	3.45			###	###	###
2011-Jun-08 Wed	3.5	3.5	3.44	3.46	3,222,970	###	###	###	0.2
2011-Jun-07 Tue	3.48	3.5	3.45	3.47			###	###	0.2
2011-Jun-06 Mon	3.48	3.5	3.44	3.48			###	###	0.2
2011-Jun-03 Fri	3.49	3.55	3.49	3.52			###	###	###
2011-Jun-02 Thu	3.55	3.56	3.48	3.5	1,513,944	5,329,082	26.0	26.0	0.3
2011-Jun-01 Wed	3.55	###	3.54	3.59	1,558,084	###	###	###	###
2011-May-31 Tue	3.58	3.58	3.54	3.57			###	###	0.3
2011-May-30 Mon	3.58	###	3.57	3.57	1,412,156	###	###	###	0.3
2011-May-27 Fri	###	###	3.58	###			24.2	24.2	0.0
2011-May-26 Thu	3.57	###	3.57	###			###	###	0.0
2011-May-25 Wed	3.58	###	3.5	3.54	3,803,088	###	###	###	0.3
2011-May-24 Tue	###	3.7	3.59	###			21.3	21.3	0.0
2011-May-23 Mon	3.7	3.72	###	3.7			###	###	0.3
2011-May-20 Fri	###	3.75	###	3.72	2,901,484	5,440,282	87.1	87.1	0.3
2011-May-19 Thu	3.75	3.76	3.7	3.73	4,458,551	###	###	###	###
2011-May-18 Wed	3.71	3.74	###	###	1,329,143	###	###	###	0.0
2011-May-17 Tue	3.7	3.74	###	3.73	2,534,888	4,740,240	75.3	75.3	###
2011-May-16 Mon	###	3.72	###	3.7	2,295,084	4,268,856	###	###	0.3
2011-May-13 Fri	###	###	3.59	###			###	###	0.0
2011-May-12 Thu	###	###	###	###			34.6	34.6	0.0
2011-May-11 Wed	###	3.74	3.59	3.71			###	###	###
2011-May-10 Tue	###	###	3.57	3.58			###	###	0.3
2011-May-09 Mon	###	###	3.56	###			###	###	0.0
2011-May-06 Fri	###	###	3.59	###	3,823,354	6,862,920	64.8	64.8	0.0
2011-May-05 Thu	3.55	###	3.53	###			82.4	82.4	0.0
2011-May-04 Wed	3.55	3.56	3.5	3.53			###	###	0.3
2011-May-03 Tue	3.5	3.57	3.49	3.56	2,231,350	###	###	###	0.3
2011-May-02 Mon	3.56	3.59	3.45	3.55	2,865,343	###	47.1	47.1	###
2011-Apr-29 Fri	3.55	3.57	3.43	3.55			82.9	82.9	###
2011-Apr-28 Thu	3.53	###	3.52	3.55	3,950,922	6,953,622	82.4	82.4	###
2011-Apr-27 Wed	3.49	3.52	3.44	3.48			###	###	0.2
2011-Apr-21 Thu	3.51	3.51	3.46	3.46	1,885,843	###	###	###	0.2
2011-Apr-20 Wed	3.46	3.49	3.45	3.46			###	###	0.2
2011-Apr-19 Tue	3.45	3.49	3.45	3.46	2,231,544	7,743,457	###	###	0.2
2011-Apr-18 Mon	3.47	3.51	3.44	3.49	6,030,588	###	###	###	###
2011-Apr-15 Fri	3.4	3.47	###	3.45	6,045,250	###	###	###	###
2011-Apr-14 Thu	###	3.45	###	3.42			###	###	0.2
2011-Apr-13 Wed	3.24	###	3.22	3.27	1,880,073	###	###	###	###
2011-Apr-12 Tue	3.29	###	3.21	3.23	1,296,188	2,080,381	33.7	33.7	###
2011-Apr-11 Mon	###	###	3.27	###			###	###	0.0
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###	1,368,047	0	36.6	36.6	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###	2,225,089	0	32.2	32.2	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	3.28	###			###	###	0.0
2011-Mar-31 Thu	3.28	###	3.27	###			84.1	84.1	0.0
2011-Mar-30 Wed	###	3.23	###	3.22			###	###	0.2
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	3.2	3.23	###	###			20.9	20.9	0.0
2011-Mar-25 Fri	###	3.25	###	3.21	3,462,659	5,626,820	###	###	###
2011-Mar-24 Thu	3	###	###	###	2,361,655	0	84.0	84.0	0.0
2011-Mar-23 Wed	###	###	###	3			22.2	22.2	0.2
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	2,212,428	0	16.7	16.7	0.0
2011-Mar-18 Fri	###	###	###	###			63.1	63.1	0.0
2011-Mar-17 Thu	###	###	###	###	7,146,582	0	###	###	0.0
2011-Mar-16 Wed	###	###	###	###	2,628,589	0	14.8	14.8	0.0
2011-Mar-15 Tue	###	###	###	###	2,564,271	0	###	###	0.0
2011-Mar-14 Mon	3.25	3.25	###	3.24	1,548,582	2,516,445	###	###	###
2011-Mar-11 Fri	3.25	###	3.23	3.27			73.2	73.2	###
2011-Mar-10 Thu	###	###	###	###			53.4	53.4	0.0
2011-Mar-09 Wed	###	###	###	###	1,722,053	0	###	###	0.0
2011-Mar-08 Tue	###	3.4	###	###	1,439,652	###	###	###	0.0
2011-Mar-07 Mon	3.41	3.42	###	###			36.0	36.0	0.0
2011-Mar-04 Fri	3.41	3.46	###	3.45			73.6	73.6	###
2011-Mar-03 Thu	###	3.41	3.28	###	3,308,450	###	82.7	82.7	0.0
2011-Mar-02 Wed	3.28	3.29	3.22	3.26	1,234,450	###	32.6	32.6	0.2
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	3.26	###	3.25	###			84.5	84.5	0.0
2011-Feb-25 Fri	###	3.26	###	3.23			91.6	91.6	###
2011-Feb-24 Thu	3.23	3.24	###	###	3,109,672	###	27.0	27.0	0.0
2011-Feb-23 Wed	3.23	3.28	3.23	3.27	1,128,043	3,671,779	77.3	77.3	###
2011-Feb-22 Tue	3.29	3.29	3.25	3.28			###	###	0.2
2011-Feb-21 Mon	###	###	3.29	###			77.2	77.2	0.0
2011-Feb-18 Fri	###	###	###	###			32.4	32.4	0.0
2011-Feb-17 Thu	###	###	3.29	###	1,123,956	###	34.4	34.4	0.0
2011-Feb-16 Wed	###	###	3.29	###	1,734,347	###	###	###	0.0
2011-Feb-15 Tue	###	###	###	###			33.8	33.8	0.0
2011-Feb-14 Mon	3.29	###	3.26	###			###	###	0.0
2011-Feb-11 Fri	3.28	###	3.24	3.29			74.0	74.0	###
2011-Feb-10 Thu	3.2	###	###	3.27	2,126,973	0	###	###	###
2011-Feb-09 Wed	3.22	3.24	###	3.21			###	###	###
2011-Feb-08 Tue	3.2	3.24	3.2	3.24	1,232,421	###	###	###	###
2011-Feb-07 Mon	3.23	3.23	3.2	3.22	849,347	2,730,650	###	###	0.2
2011-Feb-04 Fri	###	3.24	###	3.22			###	###	0.2
2011-Feb-03 Thu	###	###	###	###			69.8	69.8	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###	3,505,587	0	67.3	67.3	0.0
2011-Jan-31 Mon	###	###	###	###	1,239,980	0	###	###	0.0
2011-Jan-28 Fri	3.21	3.23	###	###	914,080	###	###	###	0.0
2011-Jan-27 Thu	3.23	3.24	3.21	3.21			30.9	30.9	###
2011-Jan-25 Tue	3.24	3.24	3.2	3.24	833,241	###	###	###	###
2011-Jan-24 Mon	###	3.23	###	3.23	2,517,246	4,065,352	###	###	###
2011-Jan-21 Fri	###	3.2	###	###			78.4	78.4	0.0
2011-Jan-20 Thu	3.23	3.25	###	###	2,277,824	###	###	###	0.0
2011-Jan-19 Wed	3.21	3.25	3.21	3.23	1,354,927	###	67.8	67.8	###
2011-Jan-18 Tue	3.24	3.25	###	3.21			27.1	27.1	###
2011-Jan-17 Mon	3.28	###	3.23	3.25			35.2	35.2	0.2
2011-Jan-14 Fri	3.28	###	3.27	###	528,484	864,071	###	###	0.0
2011-Jan-13 Thu	3.28	###	3.25	3.28			58.6	58.6	0.2
2011-Jan-12 Wed	3.24	3.27	3.23	3.23			28.1	28.1	###
2011-Jan-11 Tue	3.21	3.29	###	3.29			###	###	###
2011-Jan-10 Mon	3.2	3.25	###	3.23			###	###	###
2011-Jan-07 Fri	3.24	3.27	3.21	3.22			32.4	32.4	0.2
2011-Jan-06 Thu	###	###	3.24	3.27			###	###	###
2011-Jan-05 Wed	###	###	###	###	737,084	0	###	###	0.0
2011-Jan-04 Tue	###	###	###	###	1,411,874	0	66.8	66.8	0.0
2010-Dec-31 Fri	###	###	###	###			72.3	72.3	0.0
2010-Dec-30 Thu	###	###	###	###	784,124	0	73.7	73.7	0.0
2010-Dec-29 Wed	###	###	###	###			66.5	66.5	0.0
2010-Dec-24 Fri	3.4	3.4	###	###	1,201,758	2,042,988	21.3	21.3	0.0
2010-Dec-23 Thu	###	3.41	###	3.4			###	###	0.2
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###	3,356,774	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	2,468,687	0	###	###	0.0
2010-Dec-17 Fri	3.4	3.4	###	###			26.7	26.7	0.0
2010-Dec-16 Thu	###	3.41	###	###			74.4	74.4	0.0
2010-Dec-15 Wed	3.5	3.52	3.21	3.4	9,283,729	31,239,748	14.0	14.0	0.2
2010-Dec-14 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-13 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-10 Fri	3.5	3.51	3.46	3.5			###	###	0.3
2010-Dec-09 Thu	3.44	3.51	3.44	3.47			74.0	74.0	0.2
2010-Dec-08 Wed	3.43	3.48	3.41	3.47	1,189,777	4,098,781	80.1	80.1	0.2
2010-Dec-07 Tue	3.47	3.48	3.41	3.44			25.7	25.7	0.2
2010-Dec-06 Mon	3.45	3.5	3.45	3.49			77.3	77.3	###
2010-Dec-03 Fri	3.54	3.55	3.44	3.46	2,100,454	7,341,086	18.3	18.3	0.2
2010-Dec-02 Thu	3.43	3.51	3.43	3.51			83.5	83.5	###
2010-Dec-01 Wed	###	3.43	###	3.41			82.6	82.6	###
2010-Nov-30 Tue	3.42	3.47	3.42	3.44			75.7	75.7	0.2
2010-Nov-29 Mon	###	3.43	###	3.42	1,080,772	1,853,523	81.7	81.7	0.2
2010-Nov-26 Fri	3.5	3.52	3.4	3.4	2,531,740	8,759,820	13.0	13.0	0.2
2010-Nov-25 Thu	3.44	3.46	###	3.41	1,479,959	2,560,329	23.5	23.5	###
2010-Nov-24 Wed	3.43	3.48	3.43	3.45			###	###	###
2010-Nov-23 Tue	3.46	3.52	3.44	3.49			83.5	83.5	###
2010-Nov-22 Mon	3.54	3.56	3.48	3.5			###	###	0.3
2010-Nov-19 Fri	3.5	3.57	3.49	3.53			79.8	79.8	0.3
2010-Nov-18 Thu	3.5	3.53	3.48	3.51			###	###	###
2010-Nov-17 Wed	3.46	3.57	3.46	3.52	1,959,323	6,887,020	84.9	84.9	###
2010-Nov-16 Tue	3.48	3.54	3.48	3.54	1,344,377	###	###	###	0.3
2010-Nov-15 Mon	3.45	3.54	3.45	3.5			81.2	81.2	0.3
2010-Nov-12 Fri	3.45	3.51	3.45	3.49			###	###	###
2010-Nov-11 Thu	3.52	3.55	3.42	3.48	1,489,974	5,192,559	21.4	21.4	0.2
2010-Nov-10 Wed	3.51	3.58	3.49	3.52			###	###	###
2010-Nov-09 Tue	3.52	3.53	3.49	3.52	1,131,851	###	70.0	70.0	###
2010-Nov-08 Mon	3.49	3.56	3.47	3.56			82.8	82.8	0.3
2010-Nov-05 Fri	3.5	3.52	3.45	3.49	1,225,223	###	31.6	31.6	###
2010-Nov-04 Thu	3.49	3.5	3.46	3.49			###	###	###
2010-Nov-03 Wed	3.45	3.49	3.44	3.47	1,529,954	###	###	###	0.2
2010-Nov-02 Tue	3.46	3.48	3.44	3.47	737,958	###	71.3	71.3	0.2
2010-Nov-01 Mon	3.47	3.51	3.46	3.51			76.7	76.7	###
2010-Oct-29 Fri	3.46	3.49	3.42	3.46	2,587,289	8,939,083	###	###	0.2
2010-Oct-28 Thu	3.44	3.49	3.44	3.45			###	###	###
2010-Oct-27 Wed	3.53	3.56	3.44	3.45	1,447,453	5,066,085	###	###	###
2010-Oct-26 Tue	3.47	3.55	3.45	3.52			81.7	81.7	###
2010-Oct-25 Mon	3.43	3.55	3.43	3.47			68.0	68.0	0.2
2010-Oct-22 Fri	3.49	3.5	3.41	3.41			14.9	14.9	###
2010-Oct-21 Thu	3.57	3.57	3.48	3.48	1,141,023	###	15.0	15.0	0.2
2010-Oct-20 Wed	3.48	3.54	3.46	3.53			77.8	77.8	0.3
2010-Oct-19 Tue	3.55	3.57	3.51	3.51			###	###	###
2010-Oct-18 Mon	3.49	3.56	3.47	3.56	1,669,151	###	85.8	85.8	0.3
2010-Oct-15 Fri	3.46	3.54	3.46	3.49			72.9	72.9	###
2010-Oct-14 Thu	3.43	3.51	3.43	3.51	1,387,072	###	###	###	###
2010-Oct-13 Wed	3.48	3.5	3.4	3.4	948,043	3,270,748	###	###	0.2
2010-Oct-12 Tue	3.48	3.5	3.46	3.47			45.4	45.4	0.2
2010-Oct-11 Mon	3.55	3.55	3.47	3.49			###	###	###
2010-Oct-08 Fri	3.55	3.56	3.51	3.54			###	###	0.3
2010-Oct-07 Thu	3.48	3.55	3.46	3.55			###	###	###
2010-Oct-06 Wed	3.45	3.49	3.44	3.48			72.1	72.1	0.2
2010-Oct-05 Tue	3.46	3.48	3.42	3.42	2,423,223	###	24.9	24.9	0.2
2010-Oct-04 Mon	3.53	3.54	3.43	3.52			31.8	31.8	###
2010-Oct-01 Fri	3.44	3.56	3.44	3.55			88.9	88.9	###
2010-Sep-30 Thu	###	###	3.55	###	1,663,087	2,951,979	###	###	0.0
2010-Sep-29 Wed	3.71	3.71	###	###	1,431,686	2,655,777	###	###	0.0
2010-Sep-28 Tue	###	3.71	###	###			84.5	84.5	0.0
2010-Sep-27 Mon	###	###	###	###	1,405,825	0	78.5	78.5	0.0
2010-Sep-24 Fri	3.59	###	3.55	3.57			###	###	0.3
2010-Sep-23 Thu	3.73	3.73	###	###	1,301,720	###	20.6	20.6	0.0
2010-Sep-22 Wed	3.76	3.77	3.73	3.74			28.8	28.8	0.3
2010-Sep-21 Tue	3.73	3.78	3.71	3.75			78.7	78.7	0.3
2010-Sep-20 Mon	###	3.75	3.55	###	2,914,758	###	###	###	0.0
2010-Sep-17 Fri	###	3.74	###	3.73			86.0	86.0	###
2010-Sep-16 Thu	###	###	3.57	###	2,772,154	###	37.6	37.6	0.0
2010-Sep-15 Wed	3.56	###	3.55	###	3,622,586	###	76.1	76.1	0.0
2010-Sep-14 Tue	3.51	###	3.51	###			85.5	85.5	0.0
2010-Sep-13 Mon	3.48	3.53	3.47	3.53	4,661,845	16,316,457	78.7	78.7	0.3
2010-Sep-10 Fri	3.45	3.49	3.45	3.47	2,262,741	###	###	###	0.2
2010-Sep-09 Thu	3.44	3.52	3.42	3.47	2,949,350	10,234,244	###	###	0.2
2010-Sep-08 Wed	3.55	###	3.52	3.55	2,390,975	###	73.9	73.9	###
2010-Sep-07 Tue	###	###	3.57	3.58	2,918,480	5,209,486	###	###	0.3
2010-Sep-06 Mon	3.55	3.71	3.54	###			87.8	87.8	0.0
2010-Sep-03 Fri	3.44	3.53	3.41	3.52	2,908,540	###	81.7	81.7	###
2010-Sep-02 Thu	3.44	3.45	###	3.43	1,720,121	###	###	###	0.2
2010-Sep-01 Wed	###	###	3.28	###			###	###	0.0
2010-Aug-31 Tue	3.28	###	3.27	3.29	1,963,929	3,211,023	###	###	###
2010-Aug-30 Mon	3.2	###	###	###	2,524,682	0	88.6	88.6	0.0
2010-Aug-27 Fri	###	3.21	###	###			82.2	82.2	0.0
2010-Aug-26 Thu	###	###	2.87	###			###	###	0.0
2010-Aug-25 Wed	3.26	3.26	###	###			18.6	18.6	0.0
2010-Aug-24 Tue	3.27	###	3.24	3.26	1,237,647	2,004,988	###	###	0.2
2010-Aug-23 Mon	3.28	###	3.28	###			80.0	80.0	0.0
2010-Aug-20 Fri	###	###	3.26	###	1,199,255	1,954,785	###	###	0.0
2010-Aug-19 Thu	3.43	3.43	###	###	2,451,382	4,204,120	###	###	0.0
2010-Aug-18 Wed	###	3.42	3.29	3.4	2,028,527	###	###	###	0.2
2010-Aug-17 Tue	###	3.27	###	3.24	1,464,229	###	###	###	###
2010-Aug-16 Mon	###	3.2	###	###	1,527,951	2,444,721	###	###	0.0
2010-Aug-13 Fri	3.25	3.25	###	3.2			13.2	13.2	0.2
2010-Aug-12 Thu	3.4	3.4	3.2	3.2	2,650,485	###	###	###	0.2
2010-Aug-11 Wed	3.44	3.46	###	###	1,842,378	###	###	###	0.0
2010-Aug-10 Tue	3.42	3.49	3.41	3.47			###	###	0.2
2010-Aug-09 Mon	###	3.44	###	3.41	1,129,670	###	###	###	###
2010-Aug-06 Fri	###	3.44	###	3.41	1,629,343	###	###	###	###
2010-Aug-05 Thu	3.24	###	3.23	###			###	###	0.0
2010-Aug-04 Wed	3.28	3.28	3.23	3.25			25.6	25.6	0.2
2010-Aug-03 Tue	3.28	3.29	3.22	3.26			###	###	0.2
2010-Aug-02 Mon	3.25	3.26	3.23	3.24			###	###	###
2010-Jul-30 Fri	3.25	3.28	3.21	3.22			###	###	0.2
2010-Jul-29 Thu	3.29	###	3.23	3.28			###	###	0.2
2010-Jul-28 Wed	###	###	3.22	3.28	1,075,982	###	16.7	16.7	0.2
2010-Jul-27 Tue	###	3.41	###	###	977,757	1,667,075	###	###	0.0
2010-Jul-26 Mon	###	###	3.28	###			27.1	27.1	0.0
2010-Jul-23 Fri	3.29	###	3.25	###	1,164,389	###	72.5	72.5	0.0
2010-Jul-22 Thu	3.23	3.29	3.2	3.21	1,102,427	3,577,375	###	###	###
2010-Jul-21 Wed	3.28	###	3.23	3.24	1,465,521	###	21.0	21.0	###
2010-Jul-20 Tue	3.29	###	3.25	3.28			###	###	0.2
2010-Jul-19 Mon	###	###	3.28	3.29			###	###	###
2010-Jul-16 Fri	3.41	3.43	###	###			###	###	0.0
2010-Jul-15 Thu	###	3.42	###	###	1,098,250	###	###	###	0.0
2010-Jul-14 Wed	###	3.41	###	###			72.4	72.4	0.0
2010-Jul-13 Tue	3.25	3.29	3.23	3.26	1,057,942	###	77.0	77.0	0.2
2010-Jul-12 Mon	3.25	###	3.24	3.25			###	###	0.2
2010-Jul-09 Fri	3.27	###	3.22	3.25			23.8	23.8	0.2
2010-Jul-08 Thu	3.2	3.25	###	3.25	1,536,758	###	82.6	82.6	0.2
2010-Jul-07 Wed	###	###	###	###			87.7	87.7	0.0
2010-Jul-06 Tue	###	###	###	###			91.5	91.5	0.0
2010-Jul-05 Mon	###	###	###	###			###	###	0.0
2010-Jul-02 Fri	###	###	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###			72.3	72.3	0.0
2010-Jun-30 Wed	###	###	3	###	2,236,274	###	###	###	0.0
2010-Jun-29 Tue	3.2	3.2	###	###	2,019,186	###	###	###	0.0
2010-Jun-28 Mon	###	###	3.21	3.22	1,422,781	###	25.0	25.0	0.2
2010-Jun-25 Fri	###	###	3.25	3.28			###	###	0.2
2010-Jun-24 Thu	3.2	###	###	###			94.1	94.1	0.0
2010-Jun-23 Wed	3.2	3.25	###	###	3,549,970	###	37.2	37.2	0.0
2010-Jun-22 Tue	###	###	###	3.2	2,444,126	0	17.8	17.8	0.2
2010-Jun-21 Mon	3.46	3.46	###	###			###	###	0.0
2010-Jun-18 Fri	3.46	3.47	3.41	3.45			27.7	27.7	###
2010-Jun-17 Thu	3.46	3.48	3.41	3.44	1,712,722	5,900,327	###	###	0.2
2010-Jun-16 Wed	3.43	3.53	3.4	3.49			81.2	81.2	###
2010-Jun-15 Tue	3.41	3.43	###	###	2,968,248	5,090,545	29.4	29.4	0.0
2010-Jun-11 Fri	3.51	3.52	###	3.41			14.4	14.4	###
2010-Jun-10 Thu	3.44	3.52	3.41	3.45			###	###	###
2010-Jun-09 Wed	3.53	3.57	3.43	3.47	1,841,746	###	24.6	24.6	0.2
2010-Jun-08 Tue	3.57	###	3.55	###	2,702,081	###	###	###	0.0
2010-Jun-07 Mon	###	###	3.53	3.58	2,112,157	3,727,957	36.7	36.7	0.3
2010-Jun-04 Fri	###	3.76	###	###	1,271,659	###	###	###	0.0
2010-Jun-03 Thu	3.77	3.81	3.72	3.74	1,741,547	6,556,924	24.6	24.6	0.3
2010-Jun-02 Wed	3.87	3.87	###	###	1,058,059	2,047,344	###	###	0.0
2010-Jun-01 Tue	3.78	3.85	3.76	3.84			###	###	0.3
2010-May-31 Mon	3.72	3.83	3.72	3.8	1,359,951	###	###	###	###
2010-May-28 Fri	3.75	3.83	###	3.76			63.2	63.2	0.3
2010-May-27 Thu	###	3.73	3.59	3.7	1,451,948	5,314,129	75.7	75.7	0.3
2010-May-26 Wed	###	3.71	3.56	###	1,939,044	7,048,424	25.4	25.4	0.0
2010-May-25 Tue	###	3.7	3.58	###			###	###	0.0
2010-May-24 Mon	3.76	3.8	###	3.72			###	###	0.3
2010-May-21 Fri	###	3.73	3.54	###	3,424,820	12,449,220	###	###	0.0
2010-May-20 Thu	3.86	###	3.7	3.72			20.5	20.5	0.3
2010-May-19 Wed	###	###	3.82	3.88	3,326,882	6,354,344	36.9	36.9	0.3
2010-May-18 Tue	###	###	###	###	4,806,859	0	###	###	0.0
2010-May-17 Mon	###	###	###	###			34.6	34.6	0.0
2010-May-14 Fri	###	###	###	###	1,976,758	0	74.6	74.6	0.0
2010-May-13 Thu	###	4.2	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###	2,463,754	0	90.6	90.6	0.0
2010-May-11 Tue	###	###	###	###	1,368,855	0	43.1	43.1	0.0
2010-May-10 Mon	3.83	###	3.82	###	2,263,142	###	###	###	0.0
2010-May-07 Fri	3.78	###	3.71	3.84	2,041,926	3,787,772	###	###	0.3
2010-May-06 Thu	3.89	###	3.83	###	1,888,351	###	85.9	85.9	0.0
2010-May-05 Wed	###	###	###	###			33.9	33.9	0.0
2010-May-04 Tue	###	###	###	###	1,846,377	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			78.9	78.9	0.0
2010-Apr-30 Fri	###	###	###	###	3,150,029	0	30.3	30.3	0.0
2010-Apr-29 Thu	###	###	###	###			90.8	90.8	0.0
2010-Apr-28 Wed	3.88	###	3.87	###	1,270,029	###	78.2	78.2	0.0
2010-Apr-27 Tue	###	4	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###			83.7	83.7	0.0
2010-Apr-22 Thu	###	###	3.89	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###	1,437,343	0	24.7	24.7	0.0
2010-Apr-20 Tue	###	###	###	###	565,451	0	###	###	0.0
2010-Apr-19 Mon	###	###	###	###			35.7	35.7	0.0
2010-Apr-16 Fri	###	###	###	###	1,654,446	0	###	###	0.0
2010-Apr-15 Thu	4	4	###	###	2,331,820	4,663,640	###	###	0.0
2010-Apr-14 Wed	###	###	###	###			26.9	26.9	0.0
2010-Apr-13 Tue	4	###	###	###			38.5	38.5	0.0
2010-Apr-12 Mon	###	###	###	4			75.4	75.4	0.3
2010-Apr-09 Fri	###	###	###	###	1,249,588	0	27.5	27.5	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###	1,165,251	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###			24.5	24.5	0.0
2010-Apr-01 Thu	4	###	###	###			###	###	0.0
2010-Mar-31 Wed	###	###	###	###	576,420	0	72.0	72.0	0.0
2010-Mar-30 Tue	###	###	###	###	593,852	0	74.5	74.5	0.0
2010-Mar-29 Mon	###	###	###	###	1,055,749	0	###	###	0.0
2010-Mar-26 Fri	###	###	###	###	981,882	0	80.7	80.7	0.0
2010-Mar-25 Thu	###	###	###	###	632,974	0	25.7	25.7	0.0
2010-Mar-24 Wed	###	###	###	###			33.5	33.5	0.0
2010-Mar-23 Tue	###	###	###	###	1,420,845	0	79.8	79.8	0.0
2010-Mar-22 Mon	###	###	4	###	1,241,641	2,483,282	###	###	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	4.23	4.23	###	###			10.0	10.0	0.0
2010-Mar-17 Wed	4.23	4.24	###	4.23	2,494,846	5,289,073	###	###	0.3
2010-Mar-16 Tue	4.22	4.22	###	4.21	1,169,058	###	###	###	###
2010-Mar-15 Mon	###	4.21	###	###	1,354,278	2,850,755	82.2	82.2	0.0
2010-Mar-12 Fri	###	###	###	###			30.7	30.7	0.0
2010-Mar-11 Thu	###	4.22	###	###	2,665,277	###	74.3	74.3	0.0
2010-Mar-10 Wed	4.25	4.25	###	###			22.9	22.9	0.0
2010-Mar-09 Tue	4.2	4.27	###	4.26	1,058,250	###	###	###	0.3
2010-Mar-08 Mon	4.22	4.28	4.2	4.22	1,135,748	4,815,571	71.3	71.3	###
2010-Mar-05 Fri	4.2	4.21	###	###			22.1	22.1	0.0
2010-Mar-04 Thu	###	4.23	###	###	1,171,988	2,478,754	34.3	34.3	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###			80.4	80.4	0.0
2010-Mar-01 Mon	###	###	4	###	973,358	###	86.7	86.7	0.0
2010-Feb-26 Fri	###	###	###	###	735,543	0	74.7	74.7	0.0
2010-Feb-25 Thu	###	###	###	###	2,218,042	0	34.3	34.3	0.0
2010-Feb-24 Wed	###	###	3.87	###			92.5	92.5	0.0
2010-Feb-23 Tue	3.89	###	3.82	###			###	###	0.0
2010-Feb-22 Mon	3.88	###	3.85	###			71.3	71.3	0.0
2010-Feb-19 Fri	###	###	3.79	3.8			###	###	###
2010-Feb-18 Thu	3.84	###	3.79	3.88	863,757	###	###	###	0.3
2010-Feb-17 Wed	3.78	3.81	3.77	3.8	1,175,375	4,454,671	69.6	69.6	###
2010-Feb-16 Tue	3.85	3.85	3.75	3.75			###	###	0.3
2010-Feb-15 Mon	3.83	3.83	3.76	3.79	472,541	###	###	###	###
2010-Feb-12 Fri	3.77	3.86	3.77	3.86			83.1	83.1	0.3
2010-Feb-11 Thu	3.79	3.82	3.75	3.78	713,680	2,701,278	23.6	23.6	0.3
2010-Feb-10 Wed	3.83	3.84	3.77	3.82			39.6	39.6	0.3
2010-Feb-09 Tue	3.7	3.77	###	3.75			82.5	82.5	0.3
2010-Feb-08 Mon	3.78	3.84	3.71	3.78	1,009,774	###	71.1	71.1	0.3
2010-Feb-05 Fri	###	3.85	###	3.85			94.0	94.0	0.3
2010-Feb-04 Thu	###	###	3.74	3.77	1,326,971	###	11.4	11.4	###
2010-Feb-03 Wed	###	###	3.83	###			30.7	30.7	0.0
2010-Feb-02 Tue	3.76	###	3.73	###	1,783,321	###	85.4	85.4	0.0
2010-Feb-01 Mon	###	3.75	3.59	3.73			94.6	94.6	###
2010-Jan-29 Fri	###	###	3.57	3.58	1,759,944	###	44.7	44.7	0.3
2010-Jan-28 Thu	3.7	3.71	3.57	###	2,751,583	###	31.6	31.6	0.0
2010-Jan-27 Wed	3.75	3.78	###	3.73			47.7	47.7	###
2010-Jan-25 Mon	3.8	3.85	3.75	3.82	1,245,159	###	###	###	0.3
2010-Jan-22 Fri	3.82	###	3.82	3.87			74.9	74.9	###
2010-Jan-21 Thu	###	###	###	###			41.8	41.8	0.0
2010-Jan-20 Wed	###	###	###	###	698,027	0	38.6	38.6	0.0
2010-Jan-19 Tue	###	###	4	###			21.1	21.1	0.0
2010-Jan-18 Mon	###	4.21	###	###			81.0	81.0	0.0
2010-Jan-15 Fri	4.21	4.22	###	###	823,229	###	29.0	29.0	0.0
2010-Jan-14 Thu	4.2	4.21	###	###	634,275	1,335,148	###	###	0.0
2010-Jan-13 Wed	4.2	4.21	###	###	1,106,450	2,329,077	26.1	26.1	0.0
2010-Jan-12 Tue	4.28	###	4.22	4.26			###	###	0.3
2010-Jan-11 Mon	###	###	4.27	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###	350,429	0	###	###	0.0
2010-Jan-07 Thu	4.29	###	4.27	###			80.1	80.1	0.0
2010-Jan-06 Wed	4.24	###	4.24	###			###	###	0.0
2010-Jan-05 Tue	4.25	4.28	4.24	4.27			67.0	67.0	###
2010-Jan-04 Mon	4.28	4.28	###	4.23	260,525	557,523	###	###	0.3
2009-Dec-31 Thu	4.22	4.29	4.2	4.25	311,029	###	###	###	###
2009-Dec-30 Wed	4.24	4.25	###	4.22	303,976	645,949	###	###	###
2009-Dec-29 Tue	###	4.26	###	4.23	686,940	1,463,182	###	###	0.3
2009-Dec-24 Thu	###	4.2	###	###	258,979	543,855	###	###	0.0
2009-Dec-23 Wed	###	4.2	###	4.2			73.0	73.0	###
2009-Dec-22 Tue	###	4.2	###	###	791,974	1,663,145	67.9	67.9	0.0
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	###	4	3.87	###			###	###	0.0
2009-Dec-16 Wed	3.89	3.89	3.82	3.88			36.2	36.2	0.3
2009-Dec-15 Tue	3.86	###	3.82	###			75.3	75.3	0.0
2009-Dec-14 Mon	3.82	###	3.8	###			###	###	0.0
2009-Dec-11 Fri	###	###	3.8	3.82			###	###	0.3
2009-Dec-10 Thu	###	###	3.86	###	1,098,456	2,120,020	###	###	0.0
2009-Dec-09 Wed	3.85	###	3.81	###			87.5	87.5	0.0
2009-Dec-08 Tue	###	4	3.89	###	859,685	3,391,457	###	###	0.0
2009-Dec-07 Mon	###	###	###	4	1,462,445	0	###	###	0.3
2009-Dec-04 Fri	###	###	4	###	669,076	1,338,152	37.6	37.6	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###	1,553,578	0	###	###	0.0
2009-Dec-01 Tue	###	4	3.88	###	1,794,672	###	77.0	77.0	0.0
2009-Nov-30 Mon	###	###	3.87	###	2,339,851	###	26.3	26.3	0.0
2009-Nov-27 Fri	4	4	3.8	3.85	1,382,250	5,390,775	###	###	0.3
2009-Nov-26 Thu	###	###	###	###	1,131,220	0	23.0	23.0	0.0
2009-Nov-25 Wed	###	###	###	###	1,055,787	0	32.2	32.2	0.0
2009-Nov-24 Tue	###	###	###	###	841,180	0	###	###	0.0
2009-Nov-23 Mon	###	###	###	###			31.2	31.2	0.0
2009-Nov-20 Fri	###	###	###	###	1,211,777	0	71.2	71.2	0.0
2009-Nov-19 Thu	4.21	4.23	###	###			19.3	19.3	0.0
2009-Nov-18 Wed	4.22	4.23	###	4.2	782,783	1,655,586	35.6	35.6	###
2009-Nov-17 Tue	4.27	4.28	###	4.2			###	###	###
2009-Nov-16 Mon	4.24	4.27	###	4.2	542,982	###	24.8	24.8	###
2009-Nov-13 Fri	4.28	4.28	###	4.22	1,089,549	###	###	###	###
2009-Nov-12 Thu	###	###	###	4.28	1,808,052	0	###	###	0.3
2009-Nov-11 Wed	4.2	4.23	###	###	3,673,482	###	###	###	0.0
2009-Nov-10 Tue	###	4.44	4.2	4.21			11.1	11.1	###
2009-Nov-09 Mon	###	###	###	4.29	1,122,653	0	###	###	###
2009-Nov-06 Fri	4.21	4.28	###	###			23.4	23.4	0.0
2009-Nov-05 Thu	4.23	4.23	###	###			###	###	0.0
2009-Nov-04 Wed	###	###	###	4.21	1,036,927	0	###	###	###
2009-Nov-03 Tue	###	###	###	###	846,856	0	22.7	22.7	0.0
2009-Nov-02 Mon	4.21	4.21	###	###			13.6	13.6	0.0
2009-Oct-30 Fri	4.25	###	4.25	4.29	1,860,126	###	###	###	###
2009-Oct-29 Thu	###	###	###	###	1,803,989	0	83.4	83.4	0.0
2009-Oct-28 Wed	4.54	4.54	###	4.24			###	###	0.3
2009-Oct-27 Tue	###	4.7	4.48	4.54	1,846,942	###	31.6	31.6	0.3
2009-Oct-26 Mon	###	###	4.56	###			71.2	71.2	0.0
2009-Oct-23 Fri	###	4.72	4.58	###			35.6	35.6	0.0
2009-Oct-22 Thu	4.7	4.8	4.53	4.59			###	###	0.3
2009-Oct-21 Wed	4.45	4.76	4.44	4.73	3,017,580	###	###	###	0.3
2009-Oct-20 Tue	4.29	4.43	4.26	4.43			###	###	###
2009-Oct-19 Mon	4.25	4.25	###	4.22			###	###	###
2009-Oct-16 Fri	4.29	###	4.21	4.25			30.9	30.9	###
2009-Oct-15 Thu	4.25	4.29	4.21	4.29	1,289,879	5,481,985	###	###	###
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	4.2	4.2	###	###			22.5	22.5	0.0
2009-Oct-09 Fri	4.26	4.26	###	4.23	2,129,828	###	###	###	0.3
2009-Oct-07 Wed	4.2	4.27	###	4.25			###	###	###
2009-Oct-06 Tue	###	###	4	###	1,839,141	3,678,282	###	###	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###	2,021,748	0	84.3	84.3	0.0
2009-Oct-01 Thu	4.25	4.28	###	###			10.6	10.6	0.0
2009-Sep-30 Wed	4.29	4.43	###	4.25	2,575,158	5,703,974	###	###	###
2009-Sep-29 Tue	4.2	###	###	4.28			82.2	82.2	0.3
2009-Sep-28 Mon	###	###	###	###	761,554	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###			33.8	33.8	0.0
2009-Sep-24 Thu	4.23	4.23	###	###			23.5	23.5	0.0
2009-Sep-23 Wed	4.24	###	4.21	4.23	2,168,476	4,564,641	32.4	32.4	0.3
2009-Sep-22 Tue	4.23	###	###	4.2	4,140,870	0	34.0	34.0	###
2009-Sep-21 Mon	4.29	###	4.25	4.28	1,022,971	###	39.8	39.8	0.3
2009-Sep-18 Fri	4.23	###	4.23	###			###	###	0.0
2009-Sep-17 Thu	###	###	4.22	4.25			###	###	###
2009-Sep-16 Wed	4.46	4.46	4.21	4.27	3,537,982	15,337,151	8.6	8.6	###
2009-Sep-15 Tue	###	4.29	###	4.28	3,225,526	6,918,753	###	###	0.3
2009-Sep-14 Mon	4.22	4.22	###	###			###	###	0.0
2009-Sep-11 Fri	4.22	4.24	###	4.21	2,337,453	###	###	###	###
2009-Sep-10 Thu	###	###	###	###			85.7	85.7	0.0
2009-Sep-09 Wed	###	###	###	###	1,890,280	0	80.1	80.1	0.0
2009-Sep-08 Tue	###	###	###	###	4,802,243	0	62.1	62.1	0.0
2009-Sep-07 Mon	3.84	###	3.79	###			87.2	87.2	0.0
2009-Sep-04 Fri	3.78	###	3.78	3.8			70.9	70.9	###
2009-Sep-03 Thu	3.74	3.77	###	3.72	9,666,156	###	###	###	0.3
2009-Sep-02 Wed	3.81	3.85	3.71	3.77	3,997,145	###	###	###	###
2009-Sep-01 Tue	4	###	###	###	3,137,521	0	24.0	24.0	0.0
2009-Aug-31 Mon	###	###	4	###	3,196,428	6,392,856	34.3	34.3	0.0
2009-Aug-28 Fri	3.83	###	3.78	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	3.72			###	###	0.3
2009-Aug-26 Wed	###	###	3.56	3.8	8,591,044	15,292,058	9.0	9.0	###
2009-Aug-25 Tue	3.26	###	3.25	3.48			###	###	0.2
2009-Aug-24 Mon	###	###	3.21	3.25	2,215,243	###	12.7	12.7	0.2
2009-Aug-21 Fri	###	###	###	3.21			###	###	###
2009-Aug-20 Thu	3.23	3.41	###	3.4	3,634,329	###	92.0	92.0	0.2
2009-Aug-19 Wed	###	###	###	###			74.7	74.7	0.0
2009-Aug-18 Tue	###	###	###	###	2,683,927	0	86.1	86.1	0.0
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	###	###	###	###	2,586,653	0	60.7	60.7	0.0
2009-Aug-12 Wed	2.86	###	2.86	###			86.3	86.3	0.0
2009-Aug-11 Tue	2.82	2.88	2.81	2.86			75.2	75.2	0.2
2009-Aug-10 Mon	2.79	2.85	2.79	2.8	3,005,125	8,474,452	###	###	0.2
2009-Aug-07 Fri	2.8	2.82	2.76	2.8	2,190,625	6,111,843	###	###	0.2
2009-Aug-06 Thu	2.78	2.82	2.78	2.8			69.0	69.0	0.2
2009-Aug-05 Wed	2.77	2.82	2.76	2.79			80.9	80.9	###
2009-Aug-04 Tue	2.74	2.83	2.74	2.77	2,469,956	6,878,827	###	###	0.2
2009-Aug-03 Mon	2.8	2.83	2.74	2.77			###	###	0.2
2009-Jul-31 Fri	2.74	2.8	2.73	2.8	1,759,157	###	###	###	0.2
2009-Jul-30 Thu	###	2.73	###	2.72			87.6	87.6	0.2
2009-Jul-29 Wed	2.47	###	2.47	###			###	###	0.0
2009-Jul-28 Tue	###	2.47	2.27	2.45	2,261,355	###	92.4	92.4	0.2
2009-Jul-27 Mon	2.23	###	2.23	###	1,196,650	###	89.6	89.6	0.0
2009-Jul-24 Fri	###	###	2.2	2.22			12.4	12.4	0.2
2009-Jul-23 Thu	###	###	2.26	2.27			###	###	0.2
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###	1,183,571	0	25.9	25.9	0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	2.25	###	972,956	1,094,575	76.9	76.9	0.0
2009-Jul-16 Thu	###	###	###	###	1,296,853	0	###	###	0.0
2009-Jul-15 Wed	2.28	###	2.26	2.28			62.4	62.4	0.2
2009-Jul-14 Tue	2.2	2.26	###	2.25			80.8	80.8	###
2009-Jul-13 Mon	2.24	2.25	###	###			23.1	23.1	0.0
2009-Jul-10 Fri	2.22	2.26	2.22	2.24			###	###	###
2009-Jul-09 Thu	###	###	###	###	1,339,421	0	69.5	69.5	0.0
2009-Jul-08 Wed	###	2.23	###	2.23	1,896,027	2,114,070	###	###	###
2009-Jul-07 Tue	###	2.22	###	2.2	1,042,327	1,156,982	89.7	89.7	0.2
2009-Jul-06 Mon	###	###	###	###			18.2	18.2	0.0
2009-Jul-03 Fri	2.22	2.25	2.21	2.22			66.4	66.4	0.2
2009-Jul-02 Thu	2.28	###	2.25	2.25			###	###	###
2009-Jul-01 Wed	2.25	2.27	2.22	2.22	1,207,056	2,709,840	21.9	21.9	0.2
2009-Jun-30 Tue	###	###	2.28	2.29			33.1	33.1	###
2009-Jun-29 Mon	###	###	2.24	2.25	1,773,523	1,986,345	25.1	25.1	###
2009-Jun-26 Fri	2.42	2.44	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	###	2.4	3,122,275	0	4.9	4.9	###
2009-Jun-24 Wed	2.55	###	2.54	2.56			70.2	70.2	0.2
2009-Jun-23 Tue	2.55	2.59	2.48	2.58			85.1	85.1	0.2
2009-Jun-22 Mon	###	###	2.57	###	715,184	###	###	###	0.0
2009-Jun-19 Fri	###	###	###	###	1,133,372	0	83.5	83.5	0.0
2009-Jun-18 Thu	###	###	2.56	###	1,768,874	2,264,158	###	###	0.0
2009-Jun-17 Wed	###	###	2.58	###	1,267,155	1,634,629	80.6	80.6	0.0
2009-Jun-16 Tue	2.52	###	2.51	###	989,888	###	88.8	88.8	0.0
2009-Jun-15 Mon	###	###	2.58	###	2,349,370	3,030,687	###	###	0.0
2009-Jun-12 Fri	2.76	2.77	###	2.72			###	###	0.2
2009-Jun-11 Thu	2.86	###	2.76	2.77			14.2	14.2	0.2
2009-Jun-10 Wed	2.77	2.86	2.75	2.84			81.1	81.1	0.2
2009-Jun-09 Tue	2.8	2.81	2.75	2.76	1,166,582	###	###	###	0.2
2009-Jun-05 Fri	2.8	###	2.75	2.77	1,841,856	2,532,552	30.1	30.1	0.2
2009-Jun-04 Thu	2.84	###	2.77	2.78			###	###	0.2
2009-Jun-03 Wed	###	2.8	###	2.78	1,215,658	1,701,921	85.7	85.7	0.2
2009-Jun-02 Tue	###	2.7	###	###			###	###	0.0
2009-Jun-01 Mon	2.55	2.58	2.51	2.55	1,894,320	4,821,044	61.6	61.6	0.2
2009-May-29 Fri	###	###	2.55	2.59	1,153,121	1,470,229	###	###	0.2
2009-May-28 Thu	2.7	2.74	###	###	1,239,973	###	###	###	0.0
2009-May-27 Wed	###	2.75	###	2.73			90.2	90.2	###
2009-May-26 Tue	###	###	2.56	###			70.3	70.3	0.0
2009-May-25 Mon	2.55	2.59	2.52	2.55			73.7	73.7	0.2
2009-May-22 Fri	###	2.56	###	2.5			###	###	0.2
2009-May-21 Thu	2.47	2.5	2.41	2.46	1,782,842	4,376,877	###	###	0.2
2009-May-20 Wed	2.53	2.59	2.49	2.5			27.2	27.2	0.2
2009-May-19 Tue	2.58	###	2.5	2.53			24.8	24.8	###
2009-May-18 Mon	2.53	2.55	2.46	2.51			###	###	###
2009-May-15 Fri	###	###	2.46	2.47	884,058	###	10.8	10.8	###
2009-May-14 Thu	###	###	###	###			###	###	0.0
2009-May-13 Wed	2.71	2.75	###	###	1,778,044	###	###	###	0.0
2009-May-12 Tue	###	###	###	###	1,041,820	0	39.3	39.3	0.0
2009-May-11 Mon	2.74	2.75	###	###	1,591,981	2,188,973	25.1	25.1	0.0
2009-May-08 Fri	###	2.74	###	###	1,419,376	1,944,545	67.8	67.8	0.0
2009-May-07 Thu	###	###	###	###			63.3	63.3	0.0
2009-May-06 Wed	###	###	2.51	2.54	778,340	###	###	###	###
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	2.56	###	2.53	2.56			###	###	0.2
2009-May-01 Fri	2.46	2.55	2.4	2.5	1,430,973	3,541,658	77.1	77.1	0.2
2009-Apr-30 Thu	###	2.5	###	2.49	1,883,984	2,354,980	93.4	93.4	0.2
2009-Apr-29 Wed	2.22	###	###	###			###	###	0.0
2009-Apr-28 Tue	###	2.24	###	2.2	654,445	732,978	###	###	0.2
2009-Apr-27 Mon	2.25	2.25	###	###			###	###	0.0
2009-Apr-24 Fri	2.2	2.26	2.2	2.22			###	###	0.2
2009-Apr-23 Thu	2.24	2.29	###	2.21			###	###	0.2
2009-Apr-22 Wed	2.25	###	###	2.22			27.8	27.8	0.2
2009-Apr-21 Tue	2.22	2.23	###	###			28.2	28.2	0.0
2009-Apr-20 Mon	###	###	2.21	2.27	1,696,778	###	###	###	0.2
2009-Apr-17 Fri	###	###	###	###	1,284,174	0	26.0	26.0	0.0
2009-Apr-16 Thu	###	2.41	###	###			65.3	65.3	0.0
2009-Apr-15 Wed	###	2.45	2.28	2.29	1,399,423	###	10.9	10.9	###
2009-Apr-14 Tue	###	2.44	###	###			###	###	0.0
2009-Apr-09 Thu	2.24	2.29	2.22	2.27			###	###	0.2
2009-Apr-08 Wed	###	###	###	###	832,071	0	###	###	0.0
2009-Apr-07 Tue	2.29	###	###	###			12.6	12.6	0.0
2009-Apr-06 Mon	###	###	###	2.26			###	###	###
2009-Apr-03 Fri	###	###	###	###			20.1	20.1	0.0
2009-Apr-02 Thu	###	###	###	###			80.8	80.8	0.0
2009-Apr-01 Wed	###	###	1.955	###	924,340	903,542	30.8	30.8	0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	###	###	1.975	2	1,456,453	1,438,247	31.3	31.3	0.1
2009-Mar-27 Fri	2	###	2	###	1,646,575	1,646,575	77.8	77.8	0.0
2009-Mar-26 Thu	###	###	###	1.975	1,685,283	0	###	###	###
2009-Mar-25 Wed	###	###	###	###	2,003,077	0	74.4	74.4	0.0
2009-Mar-24 Tue	1.84	###	###	1.89			###	###	###
2009-Mar-23 Mon	1.685	1.84	###	###			###	###	0.0
2009-Mar-20 Fri	1.7	1.725	1.655	1.72			###	###	0.1
2009-Mar-19 Thu	1.73	1.755	1.7	1.7			###	###	###
2009-Mar-18 Wed	1.71	###	###	1.75	2,023,920	0	###	###	0.1
2009-Mar-17 Tue	1.7	1.74	###	1.7	1,229,673	###	###	###	###
2009-Mar-16 Mon	1.7	1.72	###	###	1,914,858	1,646,777	23.9	23.9	0.0
2009-Mar-13 Fri	###	1.745	1.655	1.7	1,714,521	2,914,685	###	###	###
2009-Mar-12 Thu	###	###	###	###	1,201,579	0	29.6	29.6	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	1.55	###	1.55	###			###	###	0.0
2009-Mar-09 Mon	###	###	1.55	1.56			20.5	20.5	###
2009-Mar-06 Fri	1.57	###	1.55	###	1,398,188	###	80.6	80.6	0.0
2009-Mar-05 Thu	###	###	1.52	1.57			###	###	0.1
2009-Mar-04 Wed	1.74	1.77	###	1.625			###	###	###
2009-Mar-03 Tue	###	1.785	1.745	1.755	975,621	1,721,971	32.1	32.1	0.1
2009-Mar-02 Mon	1.785	1.855	###	1.83			###	###	###
2009-Feb-27 Fri	1.825	1.85	1.8	1.81	880,146	###	26.0	26.0	###
2009-Feb-26 Thu	1.85	1.85	###	1.8			17.7	17.7	0.1
2009-Feb-25 Wed	1.845	1.875	###	1.85			###	###	0.1
2009-Feb-24 Tue	1.685	1.785	1.685	1.78	2,316,082	###	92.8	92.8	0.1
2009-Feb-23 Mon	1.84	1.855	###	###	2,257,123	2,093,481	7.1	7.1	0.0
2009-Feb-20 Fri	###	###	1.83	###			###	###	0.0
2009-Feb-19 Thu	1.85	1.975	1.85	1.955			89.9	89.9	###
2009-Feb-18 Wed	1.85	1.89	1.84	1.86			###	###	0.1
2009-Feb-17 Tue	###	###	###	###			17.0	17.0	0.0
2009-Feb-16 Mon	###	1.985	1.945	1.955			###	###	###
2009-Feb-13 Fri	###	###	###	###	1,407,648	0	70.6	70.6	0.0
2009-Feb-12 Thu	1.845	###	###	1.88	1,436,125	0	76.1	76.1	0.1
2009-Feb-11 Wed	###	1.855	###	1.83			69.5	69.5	###
2009-Feb-10 Tue	1.83	###	1.83	1.85	993,773	###	###	###	0.1
2009-Feb-09 Mon	###	###	1.825	1.825			###	###	###
2009-Feb-06 Fri	###	###	1.875	1.875	1,636,944	###	21.5	21.5	###
2009-Feb-05 Thu	1.925	1.955	###	###			###	###	0.0
2009-Feb-04 Wed	###	1.975	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	1,665,079	0	###	###	0.0
2009-Feb-02 Mon	###	###	###	###			###	###	0.0
2009-Jan-30 Fri	###	###	1.89	###			77.6	77.6	0.0
2009-Jan-29 Thu	###	###	###	###	2,121,372	0	###	###	0.0
2009-Jan-28 Wed	1.84	###	1.82	###			84.9	84.9	0.0
2009-Jan-27 Tue	1.855	###	###	1.84	2,952,553	0	32.7	32.7	###
2009-Jan-23 Fri	1.85	1.885	1.82	###	3,530,879	6,540,953	###	###	0.0
2009-Jan-22 Thu	###	###	1.85	###			###	###	0.0
2009-Jan-21 Wed	###	###	1.8	1.84	4,720,882	###	###	###	###
2009-Jan-20 Tue	###	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	2	###	2,016,077	2,016,077	###	###	0.0
2009-Jan-16 Fri	###	2	###	###			###	###	0.0
2009-Jan-15 Thu	1.925	###	###	###	1,897,623	0	###	###	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	1.88	###			###	###	0.0
2009-Jan-12 Mon	###	###	1.89	###	1,987,028	1,877,741	###	###	0.0
2009-Jan-09 Fri	###	1.985	###	1.985	1,159,054	###	###	###	###
2009-Jan-08 Thu	1.87	1.87	1.76	###	2,086,787	###	37.3	37.3	0.0
2009-Jan-07 Wed	###	###	1.88	1.88	2,019,555	1,898,381	12.4	12.4	0.1
2009-Jan-06 Tue	1.775	###	1.77	###			92.4	92.4	0.0
2009-Jan-05 Mon	1.79	###	1.76	1.77			30.5	30.5	###
2009-Jan-02 Fri	1.82	1.82	1.725	###	816,347	1,446,975	10.5	10.5	0.0
2008-Dec-31 Wed	1.79	1.83	1.78	1.82			###	###	###
2008-Dec-30 Tue	###	1.82	1.725	1.77	804,776	###	72.3	72.3	###
2008-Dec-29 Mon	1.7	1.755	1.685	###	1,458,349	###	###	###	0.0
2008-Dec-24 Wed	###	###	###	1.7			###	###	###
2008-Dec-23 Tue	###	###	###	1.7	2,325,774	0	34.0	34.0	###
2008-Dec-22 Mon	1.75	1.76	###	1.7	2,578,682	2,269,240	###	###	###
2008-Dec-19 Fri	###	1.745	###	1.745	3,335,752	2,910,443	###	###	0.1
2008-Dec-18 Thu	###	1.73	###	1.73			86.4	86.4	###
2008-Dec-17 Wed	###	1.73	###	###			75.0	75.0	0.0
2008-Dec-16 Tue	1.625	###	1.54	###	4,033,523	###	27.4	27.4	0.0
2008-Dec-15 Mon	###	1.74	###	###			###	###	0.0
2008-Dec-12 Fri	###	1.745	1.59	###	4,406,020	###	84.3	84.3	0.0
2008-Dec-11 Thu	1.59	1.74	###	###			89.9	89.9	0.0
2008-Dec-10 Wed	###	###	1.53	###	5,604,822	4,287,688	76.4	76.4	0.0
2008-Dec-09 Tue	1.74	1.74	###	###	4,581,359	3,985,782	11.3	11.3	0.0
2008-Dec-08 Mon	###	###	1.75	1.77			10.2	10.2	###
2008-Dec-05 Fri	###	###	1.825	1.88			21.1	21.1	0.1
2008-Dec-04 Thu	1.86	###	###	###	6,585,281	0	91.2	91.2	0.0
2008-Dec-03 Wed	1.44	###	1.43	1.76			###	###	0.1
2008-Dec-02 Tue	1.25	###	1.25	###	8,407,353	###	###	###	0.0
2008-Dec-01 Mon	1.26	1.45	1.24	1.245	14,636,082	###	31.1	31.1	0.1
2008-Nov-28 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-27 Thu	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-26 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-25 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-24 Mon	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-21 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-20 Thu	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-19 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-18 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-17 Mon	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-14 Fri	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-13 Thu	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-12 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-11 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Nov-10 Mon	3.5	3.5	3.5	3.5			###	###	0.3
2008-Nov-07 Fri	###	###	3.5	3.5	2,634,227	###	###	###	0.3
2008-Nov-06 Thu	4.85	4.89	4.52	###			###	###	0.0
2008-Nov-05 Wed	4.84	###	4.73	5			79.5	79.5	0.4
2008-Nov-04 Tue	4.5	4.56	4.45	4.51			67.7	67.7	0.3
2008-Nov-03 Mon	###	4.52	4.2	###			###	###	0.0
2008-Oct-31 Fri	3.8	###	3.8	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	###			94.9	94.9	0.0
2008-Oct-29 Wed	3.57	###	###	###	1,718,223	0	###	###	0.0
2008-Oct-28 Tue	3.76	3.81	###	3.22	975,321	1,857,986	5.0	5.0	0.2
2008-Oct-27 Mon	###	###	###	###			13.0	13.0	0.0
2008-Oct-24 Fri	4.25	4.25	###	###			###	###	0.0
2008-Oct-23 Thu	4.45	4.45	###	4.2	1,261,780	###	17.7	17.7	###
2008-Oct-22 Wed	###	###	4.5	4.5			6.7	6.7	###
2008-Oct-21 Tue	###	5.2	###	###			21.4	21.4	0.0
2008-Oct-20 Mon	###	###	4.82	###	966,178	2,328,488	###	###	0.0
2008-Oct-17 Fri	###	5.2	4.72	4.8			22.0	22.0	0.3
2008-Oct-16 Thu	5	5.2	5	###			83.0	83.0	0.0
2008-Oct-15 Wed	###	###	###	5.2			31.7	31.7	###
2008-Oct-14 Tue	5.25	5.28	###	5.2	1,650,941	4,358,484	30.0	30.0	###
2008-Oct-13 Mon	###	5.27	4.74	4.75	752,342	3,765,471	###	###	###
2008-Oct-10 Fri	###	###	###	4.7			16.9	16.9	0.3
2008-Oct-09 Thu	###	6	5.7	5.71	498,284	###	###	###	0.4
2008-Oct-08 Wed	6.24	6.27	###	###	477,040	1,495,520	###	###	0.0
2008-Oct-07 Tue	6.25	6.5	###	6.5	695,044	###	###	###	0.5
2008-Oct-06 Mon	###	###	6.79	6.79			###	###	0.5
2008-Oct-03 Fri	###	7.53	7.22	###	335,787	2,476,429	###	###	0.0
2008-Oct-02 Thu	7.55	7.7	7.53	###	173,746	1,323,075	###	###	0.0
2008-Oct-01 Wed	7.75	7.85	7.52	###	276,974	2,128,545	24.4	24.4	0.0
2008-Sep-30 Tue	7.5	7.85	7.2	7.59	405,987	3,055,052	62.8	62.8	0.5
2008-Sep-29 Mon	7.75	7.8	7.52	7.7			###	###	0.6
2008-Sep-26 Fri	7.72	7.72	###	7.7			43.6	43.6	0.6
2008-Sep-25 Thu	7.7	7.77	7.57	7.57			23.7	23.7	###
2008-Sep-24 Wed	###	7.75	###	7.7	313,355	1,214,250	65.9	65.9	0.6
2008-Sep-23 Tue	7.7	7.7	###	7.7	486,545	###	###	###	0.6
2008-Sep-22 Mon	7.85	8	7.48	7.73	540,782	4,185,652	###	###	0.6
2008-Sep-19 Fri	###	7.75	7.51	7.72	1,229,587	9,381,748	62.8	62.8	###
2008-Sep-18 Thu	###	###	7.45	7.59	1,236,386	###	###	###	0.5
2008-Sep-17 Wed	7.71	7.88	7.71	7.73			76.1	76.1	0.6
2008-Sep-16 Tue	7.8	7.89	7.7	7.75			###	###	###
2008-Sep-15 Mon	8	###	7.87	###	344,084	1,353,970	48.7	48.7	0.0
2008-Sep-12 Fri	###	###	###	###	674,246	0	###	###	0.0
2008-Sep-11 Thu	###	###	7.81	8			###	###	###
2008-Sep-10 Wed	8.2	###	###	8.25			###	###	###
2008-Sep-09 Tue	8.52	8.55	8.26	###			21.8	21.8	0.0
2008-Sep-08 Mon	###	8.45	###	8.44	647,620	###	###	###	0.6
2008-Sep-05 Fri	###	8.25	7.89	8.25	865,789	###	77.0	77.0	###
2008-Sep-04 Thu	###	###	###	###			17.6	17.6	0.0
2008-Sep-03 Wed	8.52	8.89	###	###	771,771	3,430,522	###	###	0.0
2008-Sep-02 Tue	8.55	8.56	8.42	8.48			24.4	24.4	0.6
2008-Sep-01 Mon	###	###	8.48	###			26.6	26.6	0.0
2008-Aug-29 Fri	###	###	8.4	8.45	583,120	###	18.2	18.2	###
2008-Aug-28 Thu	8.71	8.71	8.43	8.51			###	###	0.6
2008-Aug-27 Wed	8.27	8.54	8.24	8.5			###	###	0.6
2008-Aug-26 Tue	###	8.21	7.83	###	826,471	###	###	###	0.0
2008-Aug-25 Mon	###	8.29	###	###	930,378	###	###	###	0.0
2008-Aug-22 Fri	7.5	7.82	7.43	7.7			###	###	0.6
2008-Aug-21 Thu	7.82	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###	445,980	0	65.1	65.1	0.0
2008-Aug-19 Tue	###	###	###	###	270,355	0	###	###	0.0
2008-Aug-18 Mon	###	8.2	8	8.2			###	###	0.6
2008-Aug-15 Fri	7.86	###	7.85	###	258,188	1,013,387	85.0	85.0	0.0
2008-Aug-14 Thu	7.8	###	7.76	7.86			69.4	69.4	###
2008-Aug-13 Wed	###	8.2	7.71	7.71	426,255	3,390,858	10.7	10.7	###
2008-Aug-12 Tue	8.21	8.29	###	8			21.4	21.4	###
2008-Aug-11 Mon	8.26	8.26	###	###	777,625	###	24.6	24.6	0.0
2008-Aug-08 Fri	7.83	###	7.8	###			###	###	0.0
2008-Aug-07 Thu	7.8	###	7.74	###			88.1	88.1	0.0
2008-Aug-06 Wed	7.4	7.7	###	###			###	###	0.0
2008-Aug-05 Tue	7.55	7.59	###	###	714,081	###	###	###	0.0
2008-Aug-04 Mon	7.58	7.74	7.48	7.55	359,482	2,735,658	###	###	###
2008-Aug-01 Fri	7.56	7.57	7.44	7.48	445,484	3,343,357	###	###	0.5
2008-Jul-31 Thu	###	###	###	7.5			6.9	6.9	0.5
2008-Jul-30 Wed	7.82	###	7.76	7.87	1,589,453	6,167,077	71.8	71.8	0.6
2008-Jul-29 Tue	###	###	###	7.8			22.8	22.8	0.6
2008-Jul-28 Mon	###	8.5	###	8.2			###	###	0.6
2008-Jul-25 Fri	8.4	8.5	###	8.22			24.5	24.5	0.6
2008-Jul-24 Thu	###	8.49	###	8.42			92.3	92.3	###
2008-Jul-23 Wed	7.75	###	7.75	###			###	###	0.0
2008-Jul-22 Tue	7.74	7.76	###	###			###	###	0.0
2008-Jul-21 Mon	###	7.78	###	7.74			###	###	0.6
2008-Jul-18 Fri	7.75	7.79	7.54	###	504,321	3,865,620	###	###	0.0
2008-Jul-17 Thu	7.5	###	7.43	###			###	###	0.0
2008-Jul-16 Wed	###	###	###	###	911,349	0	82.2	82.2	0.0
2008-Jul-15 Tue	7.4	7.53	###	7.25			###	###	0.5
2008-Jul-14 Mon	###	7.54	###	7.49	617,888	###	###	###	###
2008-Jul-11 Fri	###	7.7	7.42	7.59	460,588	3,482,045	27.9	27.9	0.5
2008-Jul-10 Thu	###	7.75	7.55	###			73.4	73.4	0.0
2008-Jul-09 Wed	7.56	7.84	7.56	###			###	###	0.0
2008-Jul-08 Tue	7.5	7.53	###	7.5	1,812,557	6,824,277	81.0	81.0	0.5
2008-Jul-07 Mon	###	7.58	7.25	7.51			87.1	87.1	###
2008-Jul-04 Fri	7.27	7.44	###	###			70.5	70.5	0.0
2008-Jul-03 Thu	###	###	###	###	870,544	0	44.3	44.3	0.0
2008-Jul-02 Wed	7.45	7.45	###	###	519,571	###	###	###	0.0
2008-Jul-01 Tue	###	###	###	###			73.5	73.5	0.0
2008-Jun-30 Mon	###	###	###	7.42			###	###	0.5
2008-Jun-27 Fri	###	7.73	###	7.58	1,212,953	###	87.8	87.8	###
2008-Jun-26 Thu	7.23	###	###	###			###	###	0.0
2008-Jun-25 Wed	###	7.45	###	###			38.2	38.2	0.0
2008-Jun-24 Tue	###	###	###	7.27			13.1	13.1	###
2008-Jun-23 Mon	7.59	###	7.44	7.52			###	###	0.5
2008-Jun-20 Fri	###	###	7.51	7.74			26.9	26.9	0.6
2008-Jun-19 Thu	7.87	###	7.87	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	###			79.0	79.0	0.0
2008-Jun-17 Tue	###	###	7.82	8			###	###	###
2008-Jun-16 Mon	###	###	###	8	540,225	0	74.8	74.8	###
2008-Jun-13 Fri	###	###	7.84	7.88			27.9	27.9	0.6
2008-Jun-12 Thu	###	8.24	7.81	###	1,070,958	###	86.7	86.7	0.0
2008-Jun-11 Wed	###	###	7.87	###	2,043,272	8,040,275	###	###	0.0
2008-Jun-10 Tue	8.84	8.86	8.28	###			###	###	0.0
2008-Jun-06 Fri	9	9.22	###	###	454,286	2,094,258	72.6	72.6	0.0
2008-Jun-05 Thu	8.81	###	8.81	8.87	1,351,480	###	78.1	78.1	###
2008-Jun-04 Wed	###	###	8.81	8.85			19.1	19.1	0.6
2008-Jun-03 Tue	9.21	9.24	###	###	752,828	###	###	###	0.0
2008-Jun-02 Mon	###	9.4	9.27	###			38.6	38.6	0.0
2008-May-30 Fri	9.27	9.45	9.25	###			70.2	70.2	0.0
2008-May-29 Thu	9.4	9.42	9.21	###	1,144,087	10,657,170	###	###	0.0
2008-May-28 Wed	###	9.44	9.2	9.4			77.5	77.5	###
2008-May-27 Tue	###	9.2	###	###			###	###	0.0
2008-May-26 Mon	9.29	###	8.89	###	1,814,952	###	###	###	0.0
2008-May-23 Fri	9.22	9.48	###	###	1,820,440	8,628,885	73.8	73.8	0.0
2008-May-22 Thu	###	###	###	9.22			22.2	22.2	0.7
2008-May-21 Wed	9.5	9.55	###	9.46	1,769,452	###	###	###	0.7
2008-May-20 Tue	###	###	9.54	###	2,466,952	###	18.8	18.8	0.0
2008-May-19 Mon	10.24	10.45	###	###			15.2	15.2	0.0
2008-May-16 Fri	###	###	9.73	###			0.6	0.6	0.0
2008-May-15 Thu	###	###	12.85	13.25	474,279	3,047,242	77.2	77.2	###
2008-May-14 Wed	13.2	13.2	12.84	###	268,273	###	###	###	0.0
2008-May-13 Tue	###	13.27	###	###	291,551	1,934,440	###	###	0.0
2008-May-12 Mon	13.25	13.4	###	###			20.0	20.0	0.0
2008-May-09 Fri	###	###	12.72	12.89	468,823	###	33.6	33.6	###
2008-May-08 Thu	12.59	12.87	12.49	12.8			###	###	0.9
2008-May-07 Wed	12.78	###	12.74	12.89	296,740	###	73.8	73.8	###
2008-May-06 Tue	12.4	12.87	###	12.7	460,184	2,961,284	###	###	0.9
2008-May-05 Mon	###	12.75	12.26	12.4	207,246	###	###	###	0.9
2008-May-02 Fri	12.7	###	12.49	12.57	415,183	###	###	###	0.9
2008-May-01 Thu	12.7	12.75	###	12.42	286,854	###	###	###	0.9
2008-Apr-30 Wed	12.5	###	12.5	12.8			###	###	0.9
2008-Apr-29 Tue	###	12.78	###	###	579,780	###	###	###	0.0
2008-Apr-28 Mon	12.44	###	###	12.74	576,329	0	85.0	85.0	###
2008-Apr-24 Thu	12.8	12.8	###	12.24	543,355	3,477,472	9.1	9.1	0.9
2008-Apr-23 Wed	###	###	###	12.83			15.2	15.2	###
2008-Apr-22 Tue	12.86	###	12.76	###	363,585	2,319,672	79.3	79.3	0.0
2008-Apr-21 Mon	###	###	###	###			15.4	15.4	0.0
2008-Apr-18 Fri	###	###	###	12.74	462,279	0	86.6	86.6	###
2008-Apr-17 Thu	12.4	12.43	###	12.2			25.2	25.2	###
2008-Apr-16 Wed	###	###	11.76	###	464,445	###	30.0	30.0	0.0
2008-Apr-15 Tue	###	###	###	###			69.5	69.5	0.0
2008-Apr-14 Mon	###	###	###	11.82	363,920	0	###	###	0.8
2008-Apr-11 Fri	###	###	###	12.2	835,451	0	79.7	79.7	###
2008-Apr-10 Thu	###	###	###	###	681,785	0	77.8	77.8	0.0
2008-Apr-09 Wed	###	###	###	###			76.0	76.0	0.0
2008-Apr-08 Tue	11.7	11.74	11.55	11.7	215,545	2,510,021	###	###	0.8
2008-Apr-07 Mon	###	11.82	11.46	11.7			###	###	0.8
2008-Apr-04 Fri	###	11.88	###	###			79.1	79.1	0.0
2008-Apr-03 Thu	###	11.4	###	11.23			###	###	0.8
2008-Apr-02 Wed	###	11.54	11.2	###	803,423	###	###	###	0.0
2008-Apr-01 Tue	###	###	10.79	###			35.2	35.2	0.0
2008-Mar-31 Mon	###	###	10.79	###	513,443	2,770,024	###	###	0.0
2008-Mar-28 Fri	10.8	10.86	10.54	10.86	265,782	###	###	###	0.8
2008-Mar-27 Thu	10.59	###	10.52	10.79	266,489	###	###	###	###
2008-Mar-26 Wed	10.5	10.7	10.41	###	315,959	3,334,947	###	###	0.0
2008-Mar-25 Tue	10.5	10.7	###	10.55			###	###	###
2008-Mar-20 Thu	###	###	9.73	###	2,517,051	12,245,453	###	###	0.0
2008-Mar-19 Wed	###	10.44	###	###			80.8	80.8	0.0
2008-Mar-18 Tue	###	###	###	9.8			###	###	0.7
2008-Mar-17 Mon	###	10.2	9.83	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	624,541	0	25.5	25.5	0.0
2008-Mar-13 Thu	10.25	10.46	9.87	###	675,186	###	23.4	23.4	0.0
2008-Mar-12 Wed	10.78	10.85	###	###			16.5	16.5	0.0
2008-Mar-11 Tue	###	###	###	10.4	793,852	0	32.0	32.0	0.7
2008-Mar-10 Mon	10.84	10.84	10.52	###			###	###	0.0
2008-Mar-07 Fri	###	11.2	###	###	745,576	4,175,225	###	###	0.0
2008-Mar-06 Thu	10.54	11.22	10.43	11.2	899,777	9,740,086	93.2	93.2	0.8
2008-Mar-05 Wed	10.85	###	###	###	684,483	0	###	###	0.0
2008-Mar-04 Tue	10.88	###	10.58	10.85	1,789,272	9,465,248	###	###	0.8
2008-Mar-03 Mon	###	###	###	###	843,278	0	41.5	41.5	0.0
2008-Feb-29 Fri	11.5	###	###	11.55	770,041	0	70.0	70.0	0.8
2008-Feb-28 Thu	11.4	11.55	###	11.5	872,779	###	###	###	###
2008-Feb-27 Wed	11.28	###	###	11.21	1,055,720	0	###	###	###
2008-Feb-26 Tue	###	12.5	###	11.22			###	###	###
2008-Feb-25 Mon	10.2	11.8	10.2	11.8			###	###	0.8
2008-Feb-22 Fri	9.54	9.7	###	9.5			###	###	0.7
2008-Feb-21 Thu	9.81	###	9.55	###	845,324	4,036,422	###	###	0.0
2008-Feb-20 Wed	###	###	###	9.74	1,320,656	0	23.5	23.5	0.7
2008-Feb-19 Tue	###	10.56	###	###			###	###	0.0
2008-Feb-18 Mon	10.75	10.88	10.23	###	470,480	###	###	###	0.0
2008-Feb-15 Fri	###	###	10.51	10.58	351,655	1,847,947	###	###	0.8
2008-Feb-14 Thu	11.26	11.26	###	###			21.7	21.7	0.0
2008-Feb-13 Wed	###	11.27	10.84	11.26			78.3	78.3	0.8
2008-Feb-12 Tue	11.27	11.27	10.81	###	764,442	###	18.3	18.3	0.0
2008-Feb-11 Mon	###	###	11.28	###			11.6	11.6	0.0
2008-Feb-08 Fri	11.75	###	11.75	###	237,443	1,394,977	78.5	78.5	0.0
2008-Feb-07 Thu	###	###	11.55	11.77	293,778	###	78.6	78.6	###
2008-Feb-06 Wed	###	###	11.55	###	414,881	###	16.3	16.3	0.0
2008-Feb-05 Tue	12.28	12.57	11.89	12.29			75.9	75.9	0.9
2008-Feb-04 Mon	###	12.75	11.85	###	862,877	10,613,387	86.7	86.7	0.0
2008-Feb-01 Fri	11.56	12.21	11.54	###	1,941,255	###	80.1	80.1	0.0
2008-Jan-31 Thu	###	11.41	###	###			###	###	0.0
2008-Jan-30 Wed	11.48	11.76	###	11.55	810,873	###	82.2	82.2	0.8
2008-Jan-29 Tue	11.41	11.8	###	###			44.5	44.5	0.0
2008-Jan-25 Fri	###	11.84	###	11.4			###	###	0.8
2008-Jan-24 Thu	###	###	10.78	###	592,540	###	###	###	0.0
2008-Jan-23 Wed	11.4	11.41	10.74	###	654,175	7,244,988	18.8	18.8	0.0
2008-Jan-22 Tue	11.48	11.51	10.76	###			54.7	54.7	0.0
2008-Jan-21 Mon	12.25	12.53	11.87	###	418,746	###	38.0	38.0	0.0
2008-Jan-18 Fri	12.29	12.54	###	12.29			###	###	0.9
2008-Jan-17 Thu	###	12.55	###	12.44			###	###	0.9
2008-Jan-16 Wed	###	###	11.82	###			###	###	0.0
2008-Jan-15 Tue	###	###	12.2	12.22			6.5	6.5	0.9
2008-Jan-14 Mon	###	13.25	###	###			###	###	0.0
2008-Jan-11 Fri	13.43	###	###	###			###	###	0.0
2008-Jan-10 Thu	13.41	13.52	###	13.41			###	###	1.0
2008-Jan-09 Wed	###	13.4	###	###	227,380	1,523,446	###	###	0.0
2008-Jan-08 Tue	###	###	###	13.51	579,178	0	###	###	###
2008-Jan-07 Mon	13.4	13.56	###	13.22	279,121	1,892,440	###	###	0.9
2008-Jan-04 Fri	###	13.73	###	###			82.7	82.7	0.0
2008-Jan-03 Thu	13.23	###	###	###	230,647	0	###	###	0.0
2008-Jan-02 Wed	13.84	13.84	13.4	13.42			###	###	1.0
2007-Dec-31 Mon	###	13.83	###	13.75			69.2	69.2	1.0
2007-Dec-28 Fri	13.51	###	13.51	###			###	###	0.0
2007-Dec-27 Thu	###	###	13.56	13.82			13.6	13.6	1.0
2007-Dec-24 Mon	13.49	###	13.43	###	279,445	1,876,473	###	###	0.0
2007-Dec-21 Fri	13.82	###	13.7	13.7			27.2	27.2	1.0
2007-Dec-20 Thu	13.75	14.2	###	13.82	1,450,428	###	74.6	74.6	1.0
2007-Dec-19 Wed	13.82	13.86	###	###	649,229	4,499,156	###	###	0.0
2007-Dec-18 Tue	###	13.53	12.83	13.44	402,744	###	###	###	###
2007-Dec-17 Mon	14.2	###	13.55	13.55			###	###	1.0
2007-Dec-14 Fri	###	###	###	14.25			27.6	27.6	1.0
2007-Dec-13 Thu	14.71	14.77	14.2	###			33.6	33.6	0.0
2007-Dec-12 Wed	###	###	14.84	###	352,951	###	###	###	0.0
2007-Dec-11 Tue	###	###	###	###			90.6	90.6	0.0
2007-Dec-10 Mon	###	###	14.78	###			###	###	0.0
2007-Dec-07 Fri	14.89	###	14.41	###	329,248	###	63.1	63.1	0.0
2007-Dec-06 Thu	###	###	14.84	###	452,220	3,355,472	25.8	25.8	0.0
2007-Dec-05 Wed	###	###	14.78	14.88			###	###	1.1
2007-Dec-04 Tue	###	15.29	###	###	708,226	5,414,387	35.4	35.4	0.0
2007-Dec-03 Mon	###	###	14.89	###			28.8	28.8	0.0
2007-Nov-30 Fri	15.25	###	14.87	###	329,256	###	65.6	65.6	0.0
2007-Nov-29 Thu	###	15.44	###	15.2			###	###	1.1
2007-Nov-28 Wed	###	###	14.54	###			###	###	0.0
2007-Nov-27 Tue	###	###	14.8	###	250,647	1,854,787	###	###	0.0
2007-Nov-26 Mon	14.52	###	14.52	###			87.0	87.0	0.0
2007-Nov-23 Fri	14.79	14.79	###	14.48			###	###	1.0
2007-Nov-22 Thu	###	###	###	###			29.7	29.7	0.0
2007-Nov-21 Wed	###	15.41	###	###	604,941	4,661,070	###	###	0.0
2007-Nov-20 Tue	14.8	###	14.71	###			###	###	0.0
2007-Nov-19 Mon	###	15.24	###	###	262,050	1,996,821	###	###	0.0
2007-Nov-16 Fri	15.46	15.46	14.85	###			11.5	11.5	0.0
2007-Nov-15 Thu	###	15.46	###	15.46	213,756	###	###	###	1.1
2007-Nov-14 Wed	###	15.2	###	###			###	###	0.0
2007-Nov-13 Tue	14.8	###	14.71	14.8			67.6	67.6	1.1
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	15.2	###	###	469,042	###	###	###	0.0
2007-Nov-08 Thu	###	###	###	15.21			###	###	###
2007-Nov-07 Wed	15.25	###	15.24	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###			23.8	23.8	0.0
2007-Nov-05 Mon	15.25	15.26	14.77	###	395,843	5,943,582	36.0	36.0	0.0
2007-Nov-02 Fri	15.27	15.42	###	###			###	###	0.0
2007-Nov-01 Thu	15.7	15.76	15.56	###	412,373	###	###	###	0.0
2007-Oct-31 Wed	###	###	15.49	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###			33.5	33.5	0.0
2007-Oct-29 Mon	15.25	15.75	###	15.74			###	###	1.1
2007-Oct-26 Fri	###	###	###	###	272,484	0	###	###	0.0
2007-Oct-25 Thu	15.45	15.74	###	15.27			###	###	###
2007-Oct-24 Wed	###	15.82	###	15.2			84.0	84.0	1.1
2007-Oct-23 Tue	14.8	14.88	###	14.74			###	###	1.1
2007-Oct-22 Mon	14.89	14.89	14.49	14.49	643,787	###	###	###	###
2007-Oct-19 Fri	14.73	15.2	14.73	###			76.4	76.4	0.0
2007-Oct-18 Thu	14.45	###	14.45	###			78.9	78.9	0.0
2007-Oct-17 Wed	13.5	###	13.5	13.76			###	###	1.0
2007-Oct-16 Tue	13.7	13.7	###	###			###	###	0.0
2007-Oct-15 Mon	13.75	13.81	13.54	###			###	###	0.0
2007-Oct-12 Fri	13.7	13.75	###	###			28.8	28.8	0.0
2007-Oct-11 Thu	###	###	###	13.75			13.0	13.0	1.0
2007-Oct-10 Wed	14.2	###	###	###	241,341	0	31.7	31.7	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	14.25			###	###	1.0
2007-Oct-05 Fri	###	###	13.78	###			62.8	62.8	0.0
2007-Oct-04 Thu	13.73	###	13.56	13.81			77.1	77.1	###
2007-Oct-03 Wed	13.79	###	13.42	13.73	535,148	3,590,843	37.2	37.2	###
2007-Oct-02 Tue	13.5	###	13.49	13.75	592,026	###	###	###	1.0
2007-Oct-01 Mon	13.23	13.52	###	###			###	###	0.0
2007-Sep-28 Fri	13.24	###	###	13.24	672,921	0	59.6	59.6	0.9
2007-Sep-27 Thu	###	13.41	###	13.22	465,753	3,122,873	###	###	0.9
2007-Sep-26 Wed	13.43	13.52	###	13.23			18.2	18.2	0.9
2007-Sep-25 Tue	13.49	###	###	13.43	391,328	0	###	###	###
2007-Sep-24 Mon	12.8	13.54	12.77	13.54	698,474	9,188,425	###	###	1.0
2007-Sep-21 Fri	12.81	###	12.81	###	757,840	###	###	###	0.0
2007-Sep-20 Thu	###	###	12.7	12.83			###	###	###
2007-Sep-19 Wed	###	12.79	12.56	12.76			###	###	###
2007-Sep-18 Tue	###	###	12.27	###	648,627	3,979,326	###	###	0.0
2007-Sep-17 Mon	###	###	12.51	12.59	288,525	1,804,723	###	###	###
2007-Sep-14 Fri	12.74	12.74	12.51	12.58	437,354	###	18.4	18.4	0.9
2007-Sep-13 Thu	12.75	12.85	12.71	12.75			72.5	72.5	###
2007-Sep-12 Wed	12.75	12.86	###	12.7			40.4	40.4	0.9
2007-Sep-11 Tue	###	###	###	12.71			###	###	0.9
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	13.43	###	###			###	###	0.0
2007-Sep-06 Thu	12.55	###	12.55	###	397,151	2,492,122	95.5	95.5	0.0
2007-Sep-05 Wed	###	###	12.79	12.86			###	###	0.9
2007-Sep-04 Tue	12.7	###	12.7	###	536,589	3,407,340	84.7	84.7	0.0
2007-Sep-03 Mon	###	###	12.49	12.75			26.4	26.4	###
2007-Aug-31 Fri	12.54	###	12.51	###			###	###	0.0
2007-Aug-30 Thu	12.5	###	12.5	12.54			###	###	0.9
2007-Aug-29 Wed	11.79	12.4	11.78	12.28	522,075	6,311,886	87.0	87.0	0.9
2007-Aug-28 Tue	###	###	11.56	###			91.4	91.4	0.0
2007-Aug-27 Mon	10.8	11.84	10.8	11.76			96.1	96.1	0.8
2007-Aug-24 Fri	###	###	###	###	326,648	0	35.4	35.4	0.0
2007-Aug-23 Thu	###	###	10.2	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	10.2			###	###	0.7
2007-Aug-21 Tue	###	10.48	###	###	471,289	2,469,554	84.8	84.8	0.0
2007-Aug-20 Mon	###	###	###	###			13.6	13.6	0.0
2007-Aug-17 Fri	###	###	###	9.85			###	###	###
2007-Aug-16 Thu	10.29	###	9.89	###			50.2	50.2	0.0
2007-Aug-15 Wed	10.7	10.79	10.45	10.45	595,087	6,319,823	###	###	###
2007-Aug-14 Tue	###	###	10.77	10.81	267,129	1,438,489	33.3	33.3	0.8
2007-Aug-13 Mon	###	11.23	10.83	###			79.4	79.4	0.0
2007-Aug-10 Fri	###	11.41	###	###	663,550	3,785,552	###	###	0.0
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	10.8	###	10.8	###	275,652	1,488,520	79.5	79.5	0.0
2007-Aug-07 Tue	10.86	###	###	10.73	472,545	0	29.5	29.5	###
2007-Aug-06 Mon	10.85	10.85	10.7	10.73	314,074	3,384,147	###	###	###
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	10.85	###			78.4	78.4	0.0
2007-Aug-01 Wed	###	###	10.59	10.7	592,659	3,138,129	23.3	23.3	0.8
2007-Jul-31 Tue	###	11.42	###	###			32.5	32.5	0.0
2007-Jul-30 Mon	11.2	11.5	###	11.27			###	###	###
2007-Jul-27 Fri	11.44	11.45	11.25	###			30.6	30.6	0.0
2007-Jul-26 Thu	11.72	11.86	11.54	11.79			###	###	0.8
2007-Jul-25 Wed	11.76	11.76	11.5	###	423,621	###	28.7	28.7	0.0
2007-Jul-24 Tue	11.73	11.81	11.72	11.76			###	###	0.8
2007-Jul-23 Mon	11.8	11.8	###	11.8			###	###	0.8
2007-Jul-20 Fri	###	###	###	###	345,348	0	###	###	0.0
2007-Jul-19 Thu	11.8	11.84	###	11.8	231,687	1,371,587	63.5	63.5	0.8
2007-Jul-18 Wed	###	###	11.55	11.55			7.8	7.8	0.8
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	11.85	###	226,758	1,343,541	###	###	0.0
2007-Jul-13 Fri	###	###	11.86	11.86			26.1	26.1	0.8
2007-Jul-12 Thu	11.85	11.89	###	11.89			###	###	###
2007-Jul-11 Wed	11.72	11.8	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	11.73	11.73	455,788	###	###	###	0.8
2007-Jul-09 Mon	11.8	11.87	11.72	11.86	255,482	###	###	###	0.8
2007-Jul-06 Fri	11.7	###	11.53	11.7	553,545	3,191,186	###	###	0.8
2007-Jul-05 Thu	###	###	###	11.72			22.9	22.9	0.8
2007-Jul-04 Wed	11.58	###	11.58	11.85	592,646	3,431,420	87.1	87.1	###
2007-Jul-03 Tue	###	11.47	11.29	11.47			80.1	80.1	###
2007-Jul-02 Mon	###	11.29	###	###	259,626	1,465,588	###	###	0.0
2007-Jun-29 Fri	11.29	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	###	###	10.71	10.75			29.4	29.4	0.8
2007-Jun-26 Tue	###	###	11.22	11.26	788,752	###	20.5	20.5	0.8
2007-Jun-25 Mon	11.5	11.55	11.4	11.44	648,170	7,437,750	39.5	39.5	0.8
2007-Jun-22 Fri	11.49	11.59	11.47	11.52	556,824	6,420,180	###	###	0.8
2007-Jun-21 Thu	###	###	###	11.46	2,113,046	0	8.8	8.8	0.8
2007-Jun-20 Wed	11.7	11.84	11.7	11.72			60.3	60.3	0.8
2007-Jun-19 Tue	11.77	###	###	###	980,078	0	###	###	0.0
2007-Jun-18 Mon	11.82	###	11.78	11.88	455,020	###	###	###	0.8
2007-Jun-15 Fri	###	###	11.75	11.79	570,426	3,351,252	27.5	27.5	0.8
2007-Jun-14 Thu	###	###	###	11.73	1,264,720	0	18.7	18.7	0.8
2007-Jun-13 Wed	###	###	11.81	11.88	290,286	###	30.6	30.6	0.8
2007-Jun-12 Tue	###	###	###	###			29.3	29.3	0.0
2007-Jun-08 Fri	###	###	###	12.23			###	###	###
2007-Jun-07 Thu	12.27	12.55	12.23	12.43	735,179	###	###	###	0.9
2007-Jun-06 Wed	12.75	12.78	12.45	###			29.9	29.9	0.0
2007-Jun-05 Tue	12.82	12.88	12.73	12.73			###	###	###
2007-Jun-04 Mon	12.57	###	12.57	###	556,554	3,497,941	###	###	0.0
2007-Jun-01 Fri	12.23	12.58	###	12.44	601,843	###	###	###	0.9
2007-May-31 Thu	###	12.2	###	###	1,280,373	7,810,275	###	###	0.0
2007-May-30 Wed	###	###	11.86	###	454,629	2,695,949	43.9	43.9	0.0
2007-May-29 Tue	###	###	11.72	###			69.8	69.8	0.0
2007-May-28 Mon	11.87	###	11.75	###	480,277	2,821,627	73.1	73.1	0.0
2007-May-25 Fri	###	###	11.75	11.8	399,043	2,344,377	21.3	21.3	0.8
2007-May-24 Thu	###	###	11.85	11.85			27.4	27.4	###
2007-May-23 Wed	###	###	###	###			89.3	89.3	0.0
2007-May-22 Tue	###	###	11.72	11.8			19.8	19.8	0.8
2007-May-21 Mon	###	###	###	###	787,523	0	###	###	0.0
2007-May-18 Fri	###	###	11.83	###	614,373	###	70.8	70.8	0.0
2007-May-17 Thu	###	###	###	12.2			8.3	8.3	###
2007-May-16 Wed	12.54	###	12.51	12.51	177,257	1,108,742	###	###	###
2007-May-15 Tue	12.53	###	12.51	12.51			39.9	39.9	###
2007-May-14 Mon	###	12.89	###	12.74			###	###	###
2007-May-11 Fri	12.41	12.79	12.41	12.55	604,257	###	###	###	###
2007-May-10 Thu	12.55	###	12.41	12.54			33.4	33.4	0.9
2007-May-09 Wed	12.58	###	12.42	12.44	591,640	3,674,084	26.0	26.0	0.9
2007-May-08 Tue	12.73	12.73	12.43	12.5			###	###	0.9
2007-May-07 Mon	###	###	12.7	12.79			###	###	###
2007-May-04 Fri	###	###	###	###			29.9	29.9	0.0
2007-May-03 Thu	###	###	12.8	###			32.6	32.6	0.0
2007-May-02 Wed	12.85	###	12.8	13.2			###	###	0.9
2007-May-01 Tue	12.84	12.85	12.71	12.72	599,522	###	###	###	0.9
2007-Apr-30 Mon	12.7	12.8	###	12.8			72.3	72.3	0.9
2007-Apr-27 Fri	12.51	###	12.45	12.51			71.7	71.7	###
2007-Apr-26 Thu	12.71	12.71	12.42	12.47			23.3	23.3	###
2007-Apr-24 Tue	12.79	12.79	###	12.5			18.7	18.7	0.9
2007-Apr-23 Mon	###	12.77	12.47	12.57			###	###	0.9
2007-Apr-20 Fri	12.52	###	12.5	12.56			###	###	0.9
2007-Apr-19 Thu	12.7	12.79	12.4	12.4			23.7	23.7	0.9
2007-Apr-18 Wed	###	###	###	###	779,688	0	###	###	0.0
2007-Apr-17 Tue	13.4	13.4	###	###	491,221	3,291,180	###	###	0.0
2007-Apr-16 Mon	###	13.47	###	###	416,070	###	###	###	0.0
2007-Apr-13 Fri	###	###	12.84	###	733,170	4,706,951	74.1	74.1	0.0
2007-Apr-12 Thu	12.75	###	12.71	12.87	342,440	###	72.3	72.3	###
2007-Apr-11 Wed	###	###	###	12.8			###	###	0.9
2007-Apr-10 Tue	12.29	###	12.29	###			###	###	0.0
2007-Apr-05 Thu	12.45	12.5	12.27	12.27	216,122	2,676,670	###	###	###
2007-Apr-04 Wed	###	###	###	12.43			19.6	19.6	0.9
2007-Apr-03 Tue	###	###	11.81	###			80.0	80.0	0.0
2007-Apr-02 Mon	11.88	###	11.8	11.8	218,175	###	###	###	0.8
2007-Mar-30 Fri	###	###	11.88	###			19.6	19.6	0.0
2007-Mar-29 Thu	###	###	11.89	11.89			22.6	22.6	###
2007-Mar-28 Wed	###	12.27	11.82	###			19.5	19.5	0.0
2007-Mar-27 Tue	11.81	12.29	11.81	###			85.9	85.9	0.0
2007-Mar-26 Mon	12.2	12.2	11.76	11.8	1,202,840	14,410,023	9.9	9.9	0.8
2007-Mar-23 Fri	###	12.23	###	###			25.2	25.2	0.0
2007-Mar-22 Thu	###	###	###	###			72.8	72.8	0.0
2007-Mar-21 Wed	###	###	11.82	###	233,557	1,380,321	32.7	32.7	0.0
2007-Mar-20 Tue	###	12.22	11.76	11.77			###	###	###
2007-Mar-19 Mon	11.42	###	11.24	11.71	467,950	2,629,879	###	###	###
2007-Mar-16 Fri	11.4	###	###	11.46	692,858	0	71.8	71.8	0.8
2007-Mar-15 Thu	11.4	11.45	11.2	11.45			67.0	67.0	0.8
2007-Mar-14 Wed	###	11.25	10.83	###			82.9	82.9	0.0
2007-Mar-13 Tue	11.25	11.29	###	###			###	###	0.0
2007-Mar-12 Mon	11.2	###	###	11.26			###	###	0.8
2007-Mar-09 Fri	###	11.4	11.25	11.4			74.0	74.0	0.8
2007-Mar-08 Thu	11.26	11.26	###	11.25	274,142	###	###	###	###
2007-Mar-07 Wed	###	###	10.85	###			###	###	0.0
2007-Mar-06 Tue	10.74	###	10.55	10.85			###	###	0.8
2007-Mar-05 Mon	###	###	10.55	10.74	979,778	5,168,328	###	###	0.8
2007-Mar-02 Fri	###	###	10.86	###	549,889	###	39.2	39.2	0.0
2007-Mar-01 Thu	###	###	###	###	357,777	0	###	###	0.0
2007-Feb-28 Wed	10.5	###	10.4	###	977,189	5,081,382	88.2	88.2	0.0
2007-Feb-27 Tue	11.4	11.4	###	11.24			28.8	28.8	0.8
2007-Feb-26 Mon	###	11.7	###	11.45			###	###	0.8
2007-Feb-23 Fri	###	###	10.87	###	528,947	2,874,826	30.0	30.0	0.0
2007-Feb-22 Thu	10.71	###	10.71	10.85			77.0	77.0	0.8
2007-Feb-21 Wed	###	###	10.53	10.55	239,380	###	38.6	38.6	###
2007-Feb-20 Tue	10.8	10.8	###	###			20.7	20.7	0.0
2007-Feb-19 Mon	###	###	10.77	10.8	442,988	###	###	###	###
2007-Feb-16 Fri	###	###	###	###			71.2	71.2	0.0
2007-Feb-15 Thu	###	###	###	###	1,087,629	0	36.8	36.8	0.0
2007-Feb-14 Wed	###	###	10.71	10.79			###	###	###
2007-Feb-13 Tue	###	10.82	###	10.82	523,325	2,831,188	###	###	0.8
2007-Feb-12 Mon	###	10.7	10.5	###			###	###	0.0
2007-Feb-09 Fri	###	10.77	10.54	10.7	657,783	7,008,677	###	###	0.8
2007-Feb-08 Thu	###	###	10.21	10.5			79.6	79.6	0.8
2007-Feb-07 Wed	10.25	###	10.2	###			77.8	77.8	0.0
2007-Feb-06 Tue	###	10.4	###	10.2	3,030,375	15,757,950	###	###	0.7
2007-Feb-05 Mon	###	###	###	9.28			84.2	84.2	0.7
2007-Feb-02 Fri	9.25	9.25	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	9.2	9.25	317,527	1,460,624	30.1	30.1	###
2007-Jan-31 Wed	###	###	9.21	9.23	501,520	###	33.6	33.6	###
2007-Jan-30 Tue	###	###	9.28	###			###	###	0.0
2007-Jan-29 Mon	###	###	9.26	9.29			36.4	36.4	###
2007-Jan-25 Thu	9.25	###	9.25	###			###	###	0.0
2007-Jan-24 Wed	9.25	###	9.23	9.25			###	###	###
2007-Jan-23 Tue	9.21	9.28	9.2	9.24	806,078	###	67.4	67.4	###
2007-Jan-22 Mon	###	###	9.23	###	995,271	4,593,175	###	###	0.0
2007-Jan-19 Fri	9.41	9.41	9.28	9.4	810,785	7,576,785	###	###	###
2007-Jan-18 Thu	9.45	9.53	###	9.41	427,375	2,036,441	32.3	32.3	0.7
2007-Jan-17 Wed	###	9.45	###	9.4			###	###	###
2007-Jan-16 Tue	9.5	###	###	9.42			25.5	25.5	0.7
2007-Jan-15 Mon	9.51	9.59	9.5	9.53			62.6	62.6	###
2007-Jan-12 Fri	9.5	9.53	9.44	9.48			###	###	0.7
2007-Jan-11 Thu	9.5	9.53	9.46	9.49			34.0	34.0	0.7
2007-Jan-10 Wed	9.55	9.59	9.51	9.51			###	###	###
2007-Jan-09 Tue	9.5	9.5	9.42	9.48			###	###	0.7
2007-Jan-08 Mon	9.47	9.52	###	9.4	303,657	###	38.1	38.1	###
2007-Jan-05 Fri	###	9.75	9.5	9.5			25.4	25.4	0.7
2007-Jan-04 Thu	9.7	9.72	9.55	9.55	208,371	2,007,654	27.8	27.8	0.7
2007-Jan-03 Wed	9.78	9.78	###	9.75	186,177	###	39.9	39.9	###
2007-Jan-02 Tue	9.7	9.75	###	9.72			66.2	66.2	0.7
2006-Dec-29 Fri	9.59	###	9.52	9.59	53,684	###	###	###	0.7
2006-Dec-28 Thu	9.72	9.72	###	###	131,359	###	17.6	17.6	0.0
2006-Dec-27 Wed	9.49	###	9.47	###	154,726	732,627	78.8	78.8	0.0
2006-Dec-22 Fri	9.55	9.55	9.43	9.47	193,146	1,832,955	23.3	23.3	###
2006-Dec-21 Thu	###	9.7	9.55	###	777,156	7,480,126	30.4	30.4	0.0
2006-Dec-20 Wed	9.71	9.71	9.5	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	395,889	0	###	###	0.0
2006-Dec-18 Mon	9.7	###	9.7	###	1,114,489	5,405,271	###	###	0.0
2006-Dec-15 Fri	9.4	###	###	9.58	512,675	0	###	###	0.7
2006-Dec-14 Thu	9.48	9.48	###	###	443,429	2,101,853	17.5	17.5	0.0
2006-Dec-13 Wed	9.5	9.5	###	9.4			###	###	###
2006-Dec-12 Tue	###	9.42	9.29	###	673,985	6,305,129	70.7	70.7	0.0
2006-Dec-11 Mon	###	###	###	9.26			###	###	###
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	9	###	###	401,578	###	###	###	0.0
2006-Dec-06 Wed	###	###	###	9	398,541	0	###	###	0.6
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	9	###	###	9	150,070	0	68.4	68.4	0.6
2006-Dec-01 Fri	###	###	###	9			34.4	34.4	0.6
2006-Nov-30 Thu	###	###	###	###	353,822	0	77.5	77.5	0.0
2006-Nov-29 Wed	8.79	###	8.75	###			###	###	0.0
2006-Nov-28 Tue	8.74	8.88	8.73	8.75			###	###	0.6
2006-Nov-27 Mon	8.77	8.83	8.75	8.8	258,948	2,276,152	68.8	68.8	0.6
2006-Nov-24 Fri	8.84	8.89	8.78	8.81	248,389	###	###	###	###
2006-Nov-23 Thu	8.85	###	8.78	8.85	456,380	###	###	###	0.6
2006-Nov-22 Wed	8.75	###	8.72	8.89	238,145	###	###	###	###
2006-Nov-21 Tue	8.7	8.77	###	8.7	328,385	###	64.5	64.5	###
2006-Nov-20 Mon	###	###	###	###	430,352	0	###	###	0.0
2006-Nov-17 Fri	8.88	###	8.78	###			###	###	0.0
2006-Nov-16 Thu	8.88	###	8.77	8.77	285,170	1,250,470	30.7	30.7	###
2006-Nov-15 Wed	###	###	8.87	8.88			###	###	0.6
2006-Nov-14 Tue	###	###	8.88	8.88			###	###	0.6
2006-Nov-13 Mon	8.89	###	8.88	8.89			###	###	###
2006-Nov-10 Fri	###	###	###	###			28.6	28.6	0.0
2006-Nov-09 Thu	###	###	###	###	330,888	0	###	###	0.0
2006-Nov-08 Wed	9	###	###	###	183,173	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###	131,059	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	8.87	###			###	###	0.0
2006-Nov-01 Wed	8.81	###	8.81	###	423,248	###	###	###	0.0
2006-Oct-31 Tue	8.83	8.85	8.8	8.8	293,228	###	###	###	0.6
2006-Oct-30 Mon	8.82	8.85	8.78	8.79	400,626	###	###	###	0.6
2006-Oct-27 Fri	8.8	8.82	8.75	8.8	629,389	5,529,182	70.1	70.1	0.6
2006-Oct-26 Thu	8.76	8.88	8.76	8.82	207,145	###	###	###	###
2006-Oct-25 Wed	8.84	8.89	8.79	8.82	596,083	5,269,373	###	###	###
2006-Oct-24 Tue	###	###	8.76	8.8	278,574	1,220,154	26.0	26.0	0.6
2006-Oct-23 Mon	8.7	8.84	###	8.8	1,448,126	###	78.8	78.8	0.6
2006-Oct-20 Fri	8.78	8.78	###	8.7	509,427	2,236,384	22.5	22.5	###
2006-Oct-19 Thu	8.82	8.88	8.73	8.78			###	###	0.6
2006-Oct-18 Wed	8.81	###	8.8	8.82	676,925	2,978,470	###	###	###
2006-Oct-17 Tue	###	###	8.83	8.83			###	###	###
2006-Oct-16 Mon	###	###	###	###			23.1	23.1	0.0
2006-Oct-13 Fri	###	###	###	###			76.2	76.2	0.0
2006-Oct-12 Thu	###	###	###	###	284,123	0	20.1	20.1	0.0
2006-Oct-11 Wed	###	9.24	###	###	237,246	1,096,076	77.1	77.1	0.0
2006-Oct-10 Tue	8.85	###	8.79	###	149,574	657,377	74.4	74.4	0.0
2006-Oct-09 Mon	8.79	8.82	8.71	8.79	241,774	2,119,149	###	###	0.6
2006-Oct-06 Fri	8.88	8.88	###	8.78			###	###	0.6
2006-Oct-05 Thu	###	###	8.55	8.85			###	###	0.6
2006-Oct-04 Wed	8.47	8.57	8.47	8.48	359,222	3,060,571	###	###	0.6
2006-Oct-03 Tue	8.49	8.52	8.42	8.47	357,871	###	###	###	###
2006-Oct-02 Mon	8.45	###	8.41	8.5			###	###	0.6
2006-Sep-29 Fri	8.5	8.5	8.4	8.45	707,446	###	###	###	###
2006-Sep-28 Thu	8.52	8.52	8.41	8.48	668,121	5,655,644	24.3	24.3	0.6
2006-Sep-27 Wed	8.44	8.5	8.41	8.41			###	###	###
2006-Sep-26 Tue	###	###	8.41	8.45			19.1	19.1	###
2006-Sep-25 Mon	8.46	8.55	8.42	8.55	747,674	###	79.3	79.3	###
2006-Sep-22 Fri	###	###	8.46	8.5			###	###	0.6
2006-Sep-21 Thu	###	8.7	8.5	###	1,466,158	12,608,958	###	###	0.0
2006-Sep-20 Wed	8.47	8.52	8.43	8.44	381,257	3,231,153	34.5	34.5	0.6
2006-Sep-19 Tue	8.53	8.59	8.46	8.55			73.1	73.1	###
2006-Sep-18 Mon	###	8.5	###	8.48	216,373	919,585	###	###	0.6
2006-Sep-15 Fri	8.27	8.49	8.26	###			###	###	0.0
2006-Sep-14 Thu	8.27	###	8.26	8.28			###	###	###
2006-Sep-13 Wed	8.29	###	8.24	8.28	481,621	1,984,278	###	###	###
2006-Sep-12 Tue	###	###	8.2	8.21			38.8	38.8	###
2006-Sep-11 Mon	8.45	8.49	###	###			###	###	0.0
2006-Sep-08 Fri	###	8.41	###	###	167,384	703,849	###	###	0.0
2006-Sep-07 Thu	###	8.45	###	###	360,628	1,523,653	###	###	0.0
2006-Sep-06 Wed	###	8.51	###	8.45			###	###	###
2006-Sep-05 Tue	8.44	8.44	###	###			###	###	0.0
2006-Sep-04 Mon	8.59	8.59	8.4	8.49			###	###	###
2006-Sep-01 Fri	8.41	8.59	8.41	8.52	502,325	###	78.1	78.1	0.6
2006-Aug-31 Thu	8.22	8.41	8.22	###			78.6	78.6	0.0
2006-Aug-30 Wed	###	8.22	###	8.21	1,782,379	7,325,577	###	###	###
2006-Aug-29 Tue	8.47	8.47	###	###	1,246,853	5,280,422	###	###	0.0
2006-Aug-28 Mon	0	0	0	0	0				0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###	17,926	0	###	###	0.0
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	8.7	8.71	###	###	409,129	1,781,756	21.3	21.3	0.0
2006-Aug-21 Mon	###	8.73	8.59	###			###	###	0.0
2006-Aug-18 Fri	8.76	8.76	8.58	###			###	###	0.0
2006-Aug-17 Thu	8.75	8.75	###	8.75	370,154	1,619,423	###	###	0.6
2006-Aug-16 Wed	8.75	8.78	8.4	8.59			21.1	21.1	###
2006-Aug-15 Tue	8.71	8.8	8.56	###	118,772	1,030,940	###	###	0.0
2006-Aug-14 Mon	###	8.8	###	8.8	287,956	###	86.4	86.4	0.6
2006-Aug-11 Fri	###	8.7	###	###	260,455	1,132,979	34.2	34.2	0.0
2006-Aug-10 Thu	###	8.7	8.57	###			28.4	28.4	0.0
2006-Aug-09 Wed	###	8.75	8.55	###			###	###	0.0
2006-Aug-08 Tue	###	###	8.55	###			64.0	64.0	0.0
2006-Aug-07 Mon	###	###	8.5	8.55	348,078	###	25.2	25.2	###
2006-Aug-04 Fri	8.7	8.7	###	###			###	###	0.0
2006-Aug-03 Thu	###	8.77	###	8.72			###	###	0.6
2006-Aug-02 Wed	8.72	8.72	8.55	###	894,478	###	###	###	0.0
2006-Aug-01 Tue	###	8.79	###	8.75	1,562,286	6,866,246	84.9	84.9	0.6
2006-Jul-31 Mon	8.52	8.59	8.41	8.57			73.8	73.8	0.6
2006-Jul-28 Fri	8.45	8.48	8.23	###	1,180,877	9,866,227	26.1	26.1	0.0
2006-Jul-27 Thu	8.22	8.44	###	8.41	1,013,928	4,278,776	###	###	###
2006-Jul-26 Wed	8.2	8.29	###	8.22	708,157	###	78.8	78.8	0.6
2006-Jul-25 Tue	8.2	8.2	###	###	245,120	###	###	###	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	8.28	8.28	###	8.22			###	###	0.6
2006-Jul-20 Thu	###	###	8.23	8.28			29.4	29.4	###
2006-Jul-19 Wed	8.2	###	###	###	237,684	0	###	###	0.0
2006-Jul-18 Tue	8.24	###	###	8.21			###	###	###
2006-Jul-17 Mon	###	8.24	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			16.0	16.0	0.0
2006-Jul-13 Thu	8.2	###	###	8.23			75.9	75.9	0.6
2006-Jul-12 Wed	8.49	8.49	8.2	8.2			###	###	0.6
2006-Jul-11 Tue	8.5	8.52	8.4	8.45			33.5	33.5	###
2006-Jul-10 Mon	8.55	###	###	8.45	788,274	0	20.7	20.7	###
2006-Jul-07 Fri	###	###	8.5	8.5	1,058,857	4,500,142	19.3	19.3	0.6
2006-Jul-06 Thu	###	###	8.5	8.55	1,719,580	###	21.7	21.7	###
2006-Jul-05 Wed	8.54	8.72	8.45	8.72	281,982	###	###	###	0.6
2006-Jul-04 Tue	8.59	###	8.45	8.54	562,222	2,375,387	30.1	30.1	###
2006-Jul-03 Mon	###	8.72	8.55	8.58			23.5	23.5	0.6
2006-Jun-30 Fri	###	8.74	8.58	###			30.3	30.3	0.0
2006-Jun-27 Tue	###	8.74	###	###	661,657	2,891,441	12.4	12.4	0.0
2006-Jun-26 Mon	8.49	8.7	8.46	###	670,075	5,749,243	###	###	0.0
2006-Jun-23 Fri	###	###	8.41	8.49			###	###	###
2006-Jun-22 Thu	###	8.73	8.56	8.73	742,183	6,416,172	73.8	73.8	###
2006-Jun-21 Wed	###	8.76	8.56	###	937,079	###	74.0	74.0	0.0
2006-Jun-20 Tue	8.44	8.78	###	8.56			###	###	###
2006-Jun-19 Mon	###	8.86	8.4	8.4	444,570	###	###	###	###
2006-Jun-16 Fri	###	###	###	8.57			###	###	0.6
2006-Jun-15 Thu	###	###	8.23	8.29	1,010,181	###	###	###	0.6
2006-Jun-14 Wed	8.25	###	###	###	716,652	0	30.0	30.0	0.0
2006-Jun-13 Tue	8.2	8.54	###	###	571,648	###	91.8	91.8	0.0
2006-Jun-09 Fri	7.72	###	7.72	###	1,172,682	4,526,552	96.0	96.0	0.0
2006-Jun-08 Thu	7.83	###	7.44	7.55	1,406,844	5,233,459	20.9	20.9	###
2006-Jun-07 Wed	7.8	7.88	7.71	7.75			###	###	###
2006-Jun-06 Tue	###	7.85	###	7.85	545,159	2,139,749	92.2	92.2	###
2006-Jun-05 Mon	7.59	7.86	7.59	7.86	899,884	###	91.3	91.3	###
2006-Jun-02 Fri	7.4	7.57	###	7.57	331,946	###	###	###	###
2006-Jun-01 Thu	###	7.41	7.26	7.4			79.9	79.9	0.5
2006-May-31 Wed	7.26	###	7.21	###	730,079	###	###	###	0.0
2006-May-30 Tue	7.25	###	7.25	###			75.2	75.2	0.0
2006-May-29 Mon	###	###	7.22	7.25			22.7	22.7	0.5
2006-May-26 Fri	###	###	7.25	###	748,073	###	###	###	0.0
2006-May-25 Thu	###	###	###	###			86.6	86.6	0.0
2006-May-24 Wed	###	###	###	###	436,948	0	###	###	0.0
2006-May-23 Tue	###	###	###	###	306,928	0	###	###	0.0
2006-May-22 Mon	7.29	###	###	###	319,074	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	475,179	0	###	###	0.0
2006-May-18 Thu	###	7.27	###	###	547,645	1,990,689	45.0	45.0	0.0
2006-May-17 Wed	###	###	###	###	334,623	0	###	###	0.0
2006-May-16 Tue	###	###	7.25	###			78.7	78.7	0.0
2006-May-15 Mon	7.25	7.28	###	7.2			###	###	0.5
2006-May-12 Fri	###	###	7.27	7.27			25.5	25.5	###
2006-May-11 Thu	###	7.41	###	###	238,781	884,683	###	###	0.0
2006-May-10 Wed	###	7.42	###	7.4	410,685	1,523,641	###	###	0.5
2006-May-09 Tue	7.29	###	7.28	###	494,155	1,798,724	###	###	0.0
2006-May-08 Mon	###	7.4	7.25	7.25			###	###	0.5
2006-May-05 Fri	###	7.4	###	7.25	500,584	###	18.0	18.0	0.5
2006-May-04 Thu	7.44	7.44	###	###	536,189	1,994,623	30.4	30.4	0.0
2006-May-03 Wed	7.53	7.54	7.4	7.44	944,384	7,054,548	###	###	###
2006-May-02 Tue	###	###	7.44	7.52	1,001,778	###	###	###	0.5
2006-May-01 Mon	###	###	7.55	###			###	###	0.0
2006-Apr-28 Fri	###	###	7.53	7.55	639,444	###	###	###	###
2006-Apr-27 Thu	7.49	###	7.47	7.54			77.0	77.0	0.5
2006-Apr-26 Wed	7.5	###	7.45	7.45	681,687	2,539,284	###	###	0.5
2006-Apr-24 Mon	###	###	7.5	7.5	441,378	###	###	###	0.5
2006-Apr-21 Fri	7.51	###	7.5	7.5			34.5	34.5	0.5
2006-Apr-20 Thu	7.59	###	7.5	7.51			26.7	26.7	###
2006-Apr-19 Wed	7.57	7.78	7.57	###			76.2	76.2	0.0
2006-Apr-18 Tue	7.5	###	7.49	7.59			###	###	0.5
2006-Apr-13 Thu	7.5	7.54	7.43	7.45	194,920	1,458,976	30.2	30.2	0.5
2006-Apr-11 Tue	7.54	###	7.45	7.46	337,327	1,256,543	27.3	27.3	0.5
2006-Apr-10 Mon	7.53	7.77	7.52	7.55	285,279	2,180,957	73.2	73.2	###
2006-Apr-07 Fri	7.7	7.77	###	###	143,472	557,388	###	###	0.0
2006-Apr-06 Thu	7.82	7.89	7.7	7.7			20.0	20.0	0.6
2006-Apr-05 Wed	###	###	###	###	563,958	0	###	###	0.0
2006-Apr-04 Tue	7.86	7.87	7.59	7.59	736,659	5,694,374	###	###	0.5
2006-Apr-03 Mon	###	###	###	###	459,059	0	###	###	0.0
2006-Mar-31 Fri	###	###	7.5	###	428,486	1,606,822	61.9	61.9	0.0
2006-Mar-30 Thu	7.53	###	7.51	###			76.1	76.1	0.0
2006-Mar-29 Wed	7.5	7.51	7.41	7.5	438,052	###	###	###	0.5
2006-Mar-28 Tue	7.5	###	7.46	###	633,620	###	75.4	75.4	0.0
2006-Mar-27 Mon	7.4	7.5	7.26	7.5			###	###	0.5
2006-Mar-24 Fri	7.43	7.43	7.29	7.29	554,420	###	15.9	15.9	###
2006-Mar-23 Thu	7.46	7.48	7.4	7.43			29.4	29.4	###
2006-Mar-22 Wed	###	7.51	###	7.47			92.0	92.0	###
2006-Mar-21 Tue	###	7.22	###	###	576,076	###	###	###	0.0
2006-Mar-20 Mon	###	###	###	7.24			19.1	19.1	0.5
2006-Mar-17 Fri	###	7.41	7.22	7.22			19.7	19.7	0.5
2006-Mar-16 Thu	7.49	7.49	7.25	###	707,857	###	###	###	0.0
2006-Mar-15 Wed	7.5	7.53	7.42	7.5	569,823	4,259,426	69.0	69.0	0.5
2006-Mar-14 Tue	7.55	7.55	###	7.51			###	###	###
2006-Mar-13 Mon	7.59	7.59	7.43	7.5			###	###	0.5
2006-Mar-10 Fri	###	7.56	7.24	7.42			###	###	0.5
2006-Mar-09 Thu	7.23	7.4	###	7.4	788,372	2,916,976	###	###	0.5
2006-Mar-08 Wed	7.2	7.26	###	7.26	297,051	###	75.3	75.3	0.5
2006-Mar-07 Tue	###	###	###	###			31.2	31.2	0.0
2006-Mar-06 Mon	###	###	###	###	335,770	0	66.9	66.9	0.0
2006-Mar-03 Fri	###	###	###	###	537,654	0	64.7	64.7	0.0
2006-Mar-02 Thu	###	###	7.29	###	889,170	3,241,024	60.1	60.1	0.0
2006-Mar-01 Wed	7.4	7.4	7.24	###	820,378	###	30.8	30.8	0.0
2006-Feb-28 Tue	7.23	7.4	7.23	###	1,533,483	11,217,428	77.6	77.6	0.0
2006-Feb-27 Mon	###	7.29	###	7.2			###	###	0.5
2006-Feb-24 Fri	###	7.28	###	###	627,045	2,282,443	###	###	0.0
2006-Feb-23 Thu	###	###	6.85	###	1,121,540	3,841,274	10.8	10.8	0.0
2006-Feb-22 Wed	7.55	7.55	###	###	1,194,589	4,509,573	###	###	0.0
2006-Feb-21 Tue	7.5	7.74	7.5	###			81.8	81.8	0.0
2006-Feb-20 Mon	7.48	7.53	7.45	7.5	170,375	###	###	###	0.5
2006-Feb-17 Fri	7.59	7.59	7.47	7.48	218,587	###	21.1	21.1	0.5
2006-Feb-16 Thu	###	###	7.57	###	242,956	919,588	###	###	0.0
2006-Feb-15 Wed	7.72	7.72	7.56	7.56			16.6	16.6	0.5
2006-Feb-14 Tue	7.8	7.8	###	7.72			###	###	###
2006-Feb-13 Mon	7.7	7.8	###	7.74	238,741	931,089	81.0	81.0	0.6
2006-Feb-10 Fri	###	7.8	###	7.7	700,682	2,732,659	78.0	78.0	0.6
2006-Feb-09 Thu	7.72	7.72	7.51	7.51			###	###	###
2006-Feb-08 Wed	###	###	7.72	7.72	901,486	###	22.0	22.0	###
2006-Feb-07 Tue	###	###	7.82	###			###	###	0.0
2006-Feb-06 Mon	8	8	7.87	###			24.9	24.9	0.0
2006-Feb-03 Fri	###	###	###	###	213,726	0	14.4	14.4	0.0
2006-Feb-02 Thu	###	###	###	###	157,851	0	###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###	279,984	0	90.5	90.5	0.0
2006-Jan-30 Mon	###	8.22	###	###	133,456	###	37.5	37.5	0.0
2006-Jan-27 Fri	8.2	###	###	###			25.8	25.8	0.0
2006-Jan-25 Wed	8.22	8.22	###	###	359,077	###	###	###	0.0
2006-Jan-24 Tue	###	###	###	8.22			72.7	72.7	0.6
2006-Jan-23 Mon	###	###	7.85	###	142,481	###	###	###	0.0
2006-Jan-20 Fri	8.5	8.5	###	###			###	###	0.0
2006-Jan-19 Thu	###	8.46	###	8.46	273,272	1,155,940	91.9	91.9	0.6
2006-Jan-18 Wed	###	###	###	###			21.3	21.3	0.0
2006-Jan-17 Tue	8.27	8.4	8.27	###			78.6	78.6	0.0
2006-Jan-16 Mon	8.28	###	###	8.24	261,644	0	32.1	32.1	0.6
2006-Jan-13 Fri	###	8.27	###	###			###	###	0.0
2006-Jan-12 Thu	8.28	8.28	8	8			9.5	9.5	###
2006-Jan-11 Wed	###	###	###	8.26			84.3	84.3	0.6
2006-Jan-10 Tue	###	###	###	###			25.2	25.2	0.0
2006-Jan-09 Mon	8.28	8.29	###	###			16.8	16.8	0.0
2006-Jan-06 Fri	8.22	###	###	8.29	85,926	0	77.8	77.8	0.6
2006-Jan-05 Thu	8.28	###	8.23	8.23			31.0	31.0	0.6
2006-Jan-04 Wed	###	###	8.26	8.26			###	###	0.6
2006-Jan-03 Tue	###	8.49	###	###	150,859	###	64.3	64.3	0.0
2005-Dec-30 Fri	###	8.5	###	8.5	165,029	701,373	###	###	0.6
2005-Dec-29 Thu	###	8.43	###	8.4	172,788	###	87.2	87.2	###
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	92,652	0	73.5	73.5	0.0
2005-Dec-23 Fri	###	###	###	###	92,652	0	73.5	73.5	0.0
2005-Dec-22 Thu	7.79	###	7.77	###	167,283	###	###	###	0.0
2005-Dec-21 Wed	7.72	7.85	7.72	7.8			###	###	0.6
2005-Dec-20 Tue	7.48	7.8	7.45	###			###	###	0.0
2005-Dec-19 Mon	###	7.73	7.5	7.5			23.7	23.7	0.5
2005-Dec-16 Fri	7.74	7.8	7.54	###	433,675	3,326,287	###	###	0.0
2005-Dec-15 Thu	###	###	7.75	7.75	361,328	1,400,146	16.2	16.2	###
2005-Dec-14 Wed	7.79	7.89	7.76	7.83	218,280	1,708,040	###	###	###
2005-Dec-13 Tue	7.86	7.86	7.71	7.81			34.8	34.8	0.6
2005-Dec-12 Mon	7.8	###	7.71	7.86			77.3	77.3	###
2005-Dec-09 Fri	7.7	7.83	7.7	7.76			###	###	0.6
2005-Dec-08 Thu	###	###	7.76	7.8			###	###	0.6
2005-Dec-07 Wed	8	8	7.86	###	341,787	2,710,370	19.7	19.7	0.0
2005-Dec-06 Tue	###	###	7.85	7.86	503,044	1,974,447	###	###	###
2005-Dec-05 Mon	###	###	7.84	###	287,970	1,128,842	72.4	72.4	0.0
2005-Dec-02 Fri	###	8	7.84	7.89	124,725	987,822	###	###	###
2005-Dec-01 Thu	###	###	7.86	7.88	452,849	###	38.9	38.9	0.6
2005-Nov-30 Wed	7.85	###	7.84	###	328,459	1,287,559	73.7	73.7	0.0
2005-Nov-29 Tue	7.8	7.88	7.77	7.79			###	###	###
2005-Nov-28 Mon	7.74	###	7.74	7.82			73.9	73.9	0.6
2005-Nov-25 Fri	7.85	7.85	7.72	7.73	249,558	###	###	###	0.6
2005-Nov-24 Thu	###	###	###	###	598,643	0	90.9	90.9	0.0
2005-Nov-23 Wed	7.75	7.8	7.45	7.57			12.5	12.5	###
2005-Nov-22 Tue	7.87	7.89	###	###			13.3	13.3	0.0
2005-Nov-21 Mon	7.82	7.87	7.8	7.83	161,729	1,267,146	###	###	###
2005-Nov-18 Fri	7.8	###	7.8	###	104,273	###	###	###	0.0
2005-Nov-17 Thu	8	8	7.75	7.8			###	###	0.6
2005-Nov-16 Wed	7.81	8	7.7	8			87.6	87.6	###
2005-Nov-15 Tue	7.72	7.85	###	7.8	399,884	1,569,544	###	###	0.6
2005-Nov-14 Mon	7.45	###	7.45	7.59			85.3	85.3	0.5
2005-Nov-11 Fri	7.47	7.5	7.44	7.45	174,479	1,303,358	###	###	0.5
2005-Nov-10 Thu	7.49	7.5	7.43	7.47			###	###	###
2005-Nov-09 Wed	7.5	7.52	7.41	7.41			23.0	23.0	###
2005-Nov-08 Tue	7.5	7.5	7.42	7.5	165,771	1,236,651	68.7	68.7	0.5
2005-Nov-07 Mon	7.53	7.55	###	7.4			###	###	0.5
2005-Nov-04 Fri	7.52	7.55	7.4	7.52	82,125	613,884	###	###	0.5
2005-Nov-03 Thu	7.47	7.47	###	7.4			23.5	23.5	0.5
2005-Nov-02 Wed	###	7.47	###	7.47	262,324	979,780	###	###	###
2005-Nov-01 Tue	7.43	7.49	###	###			15.4	15.4	0.0
2005-Oct-31 Mon	###	7.48	###	7.43	332,323	1,242,888	74.3	74.3	###
2005-Oct-28 Fri	###	7.44	###	###	864,452	###	30.1	30.1	0.0
2005-Oct-27 Thu	7.24	7.46	7.22	7.41			###	###	###
2005-Oct-26 Wed	###	###	###	###			63.9	63.9	0.0
2005-Oct-25 Tue	###	###	###	###	461,448	0	###	###	0.0
2005-Oct-24 Mon	###	7.25	###	###			30.7	30.7	0.0
2005-Oct-21 Fri	###	###	###	7.27	110,341	0	###	###	###
2005-Oct-20 Thu	7.25	7.26	###	###			31.3	31.3	0.0
2005-Oct-19 Wed	7.2	###	###	7.24			###	###	0.5
2005-Oct-18 Tue	###	7.4	7.24	7.24	362,720	###	###	###	0.5
2005-Oct-17 Mon	7.4	7.45	###	###			23.1	23.1	0.0
2005-Oct-14 Fri	###	###	###	7.4			###	###	0.5
2005-Oct-13 Thu	7.7	7.7	7.59	###			###	###	0.0
2005-Oct-12 Wed	7.75	7.84	7.75	7.79			###	###	###
2005-Oct-11 Tue	7.7	7.8	###	7.75	122,241	###	###	###	###
2005-Oct-10 Mon	###	###	7.83	7.84	164,344	###	21.5	21.5	0.6
2005-Oct-07 Fri	###	7.76	###	7.71			72.4	72.4	###
2005-Oct-06 Thu	###	###	7.48	7.48			7.0	7.0	0.5
2005-Oct-05 Wed	8	###	7.8	###			83.3	83.3	0.0
2005-Oct-04 Tue	###	8.2	###	###	286,027	###	###	###	0.0
2005-Oct-03 Mon	###	8.25	###	8.22	139,480	575,355	###	###	0.6
2005-Sep-30 Fri	###	8.2	###	###			###	###	0.0
2005-Sep-29 Thu	8.2	8.22	###	###			23.6	23.6	0.0
2005-Sep-28 Wed	8.26	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	8.45	8.25	8.25	262,974	###	25.0	25.0	###
2005-Sep-26 Mon	###	8.41	8.22	###	536,473	4,460,772	###	###	0.0
2005-Sep-23 Fri	8.49	8.49	###	8.47	1,014,281	4,305,622	29.7	29.7	###
2005-Sep-22 Thu	8.55	###	8.5	8.54	423,322	###	###	###	###
2005-Sep-21 Wed	8.55	8.58	8.5	8.55	116,643	###	###	###	###
2005-Sep-20 Tue	8.55	###	8.48	###	226,851	961,848	###	###	0.0
2005-Sep-19 Mon	###	###	8.49	8.54			31.1	31.1	###
2005-Sep-16 Fri	###	###	8.5	###			###	###	0.0
2005-Sep-15 Thu	8.52	8.78	8.52	###	876,783	7,584,172	###	###	0.0
2005-Sep-14 Wed	###	8.42	8.29	8.4	226,580	1,893,075	###	###	###
2005-Sep-13 Tue	###	8.4	###	8.29	316,352	1,328,678	82.4	82.4	0.6
2005-Sep-12 Mon	8.26	8.26	###	###	544,088	2,247,083	###	###	0.0
2005-Sep-09 Fri	8.21	###	8.21	8.26	294,321	1,208,187	75.5	75.5	0.6
2005-Sep-08 Thu	###	###	###	8.2			###	###	0.6
2005-Sep-07 Wed	8.22	###	8.22	8.28	217,470	###	###	###	###
2005-Sep-06 Tue	###	8.23	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	8.2			19.8	19.8	0.6
2005-Sep-02 Fri	8.4	8.48	###	###			###	###	0.0
2005-Sep-01 Thu	8.5	8.5	###	8.4	652,623	2,773,647	###	###	###
2005-Aug-31 Wed	8.49	8.5	8.22	8.49	398,981	3,335,481	###	###	###
2005-Aug-30 Tue	8.29	8.53	8.25	8.5			###	###	0.6
2005-Aug-29 Mon	###	###	###	###	659,756	0	###	###	0.0
2005-Aug-26 Fri	###	###	###	8.26	627,622	0	###	###	0.6
2005-Aug-25 Thu	7.73	###	###	###			94.1	94.1	0.0
2005-Aug-24 Wed	###	###	7.25	7.85	1,085,680	###	###	###	###
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	7.81	###	7.78	309,188	1,207,379	###	###	0.6
2005-Aug-18 Thu	###	###	7.56	7.57	253,028	956,445	36.8	36.8	###
2005-Aug-17 Wed	###	###	7.52	7.57	310,246	1,166,524	###	###	###
2005-Aug-16 Tue	7.45	###	7.42	###			89.2	89.2	0.0
2005-Aug-15 Mon	###	7.46	###	7.45			79.8	79.8	0.5
2005-Aug-12 Fri	7.4	7.52	7.4	7.41			###	###	###
2005-Aug-11 Thu	###	7.46	###	###			64.0	64.0	0.0
2005-Aug-10 Wed	###	7.41	###	###			33.5	33.5	0.0
2005-Aug-09 Tue	###	###	###	###			71.8	71.8	0.0
2005-Aug-08 Mon	###	###	###	###	277,723	0	71.6	71.6	0.0
2005-Aug-05 Fri	7.25	7.43	7.25	###	81,484	###	###	###	0.0
2005-Aug-04 Thu	###	###	7.23	7.23			25.8	25.8	###
2005-Aug-03 Wed	7.46	7.46	7.24	7.29			###	###	###
2005-Aug-02 Tue	7.46	7.52	###	7.46			###	###	0.5
2005-Aug-01 Mon	7.42	7.49	###	7.45			74.3	74.3	0.5
2005-Jul-29 Fri	7.48	7.48	###	7.42	75,882	###	23.3	23.3	0.5
2005-Jul-28 Thu	###	7.45	###	7.4			80.7	80.7	0.5
2005-Jul-27 Wed	7.51	7.51	###	###			###	###	0.0
2005-Jul-26 Tue	7.48	###	7.48	7.51	323,446	1,209,688	72.8	72.8	###
2005-Jul-25 Mon	7.42	7.5	###	7.44			###	###	###
2005-Jul-22 Fri	###	7.4	###	###			###	###	0.0
2005-Jul-21 Thu	###	###	7.27	###	887,875	3,227,425	###	###	0.0
2005-Jul-20 Wed	7.2	###	###	7.25			###	###	0.5
2005-Jul-19 Tue	###	7.23	###	###	173,421	###	22.8	22.8	0.0
2005-Jul-18 Mon	###	7.43	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	7.24	###	###			###	###	0.0
2005-Jul-13 Wed	###	7.28	###	7.2			81.7	81.7	0.5
2005-Jul-12 Tue	7.2	7.27	###	###	324,959	1,181,225	22.6	22.6	0.0
2005-Jul-11 Mon	7.43	7.47	###	###			6.5	6.5	0.0
2005-Jul-08 Fri	7.29	###	###	###			74.4	74.4	0.0
2005-Jul-07 Thu	7.54	7.54	###	7.45	413,046	1,557,183	26.3	26.3	0.5
2005-Jul-06 Wed	7.58	###	7.52	7.55	286,021	###	###	###	###
2005-Jul-05 Tue	###	###	7.55	7.56	237,928	898,178	27.6	27.6	0.5
2005-Jul-04 Mon	###	###	7.56	7.57	569,988	2,154,554	###	###	###
2005-Jul-01 Fri	###	###	7.42	###	261,588	###	###	###	0.0
2005-Jun-30 Thu	7.73	7.82	###	###			20.7	20.7	0.0
2005-Jun-29 Wed	###	7.7	7.59	###	662,427	5,064,254	78.0	78.0	0.0
2005-Jun-28 Tue	7.45	7.52	7.42	7.52			###	###	0.5
2005-Jun-27 Mon	###	7.45	###	7.41	212,472	791,458	###	###	###
2005-Jun-24 Fri	###	7.42	###	###			###	###	0.0
2005-Jun-23 Thu	7.4	7.43	###	###			37.9	37.9	0.0
2005-Jun-22 Wed	7.41	7.41	###	###	231,182	856,529	32.5	32.5	0.0
2005-Jun-21 Tue	###	7.4	7.27	###	264,147	###	37.5	37.5	0.0
2005-Jun-20 Mon	7.2	7.45	7.2	###			###	###	0.0
2005-Jun-17 Fri	7.22	7.23	###	7.2	264,454	###	24.3	24.3	0.5
2005-Jun-16 Thu	7.26	7.27	7.22	7.25			32.4	32.4	0.5
2005-Jun-15 Wed	###	###	7.22	7.29			###	###	###
2005-Jun-14 Tue	###	7.29	###	7.28			88.4	88.4	0.5
2005-Jun-10 Fri	###	###	###	###	279,770	0	29.2	29.2	0.0
2005-Jun-09 Thu	7	###	7	###	538,986	1,886,451	81.9	81.9	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	7	###	7	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###	1,007,225	0	###	###	0.0
2005-Jun-01 Wed	###	###	7	7			###	###	0.5
2005-May-31 Tue	###	###	###	###	920,852	0	###	###	0.0
2005-May-30 Mon	###	###	###	###	1,070,049	0	24.1	24.1	0.0
2005-May-27 Fri	###	###	###	###			###	###	0.0
2005-May-26 Thu	###	###	###	###	824,881	0	29.2	29.2	0.0
2005-May-25 Wed	###	###	###	###	742,247	0	80.9	80.9	0.0
2005-May-24 Tue	###	###	###	###			###	###	0.0
2005-May-23 Mon	###	###	6.85	###	362,624	1,241,987	69.1	69.1	0.0
2005-May-20 Fri	###	7	6.78	6.85			15.2	15.2	###
2005-May-19 Thu	6.78	###	6.73	###			###	###	0.0
2005-May-18 Wed	6.53	6.78	6.48	###			###	###	0.0
2005-May-17 Tue	6.45	6.47	6.41	6.45			78.4	78.4	###
2005-May-16 Mon	6.55	###	6.41	6.46	227,228	###	25.3	25.3	###
2005-May-13 Fri	6.41	6.59	6.41	6.54			###	###	0.5
2005-May-12 Thu	###	6.48	###	6.45	318,123	###	78.4	78.4	###
2005-May-11 Wed	###	6.4	###	###	201,549	644,956	###	###	0.0
2005-May-10 Tue	6.44	6.45	###	###			###	###	0.0
2005-May-09 Mon	6.4	6.45	###	6.4			###	###	0.5
2005-May-06 Fri	###	6.41	6.27	###	644,753	###	63.3	63.3	0.0
2005-May-05 Thu	###	###	6.29	###			73.5	73.5	0.0
2005-May-04 Wed	6.28	###	6.22	6.26	337,074	###	46.1	46.1	0.4
2005-May-03 Tue	###	###	6.24	###	250,682	782,127	39.4	39.4	0.0
2005-May-02 Mon	6.45	6.5	###	6.26	185,983	604,444	###	###	0.4
2005-Apr-29 Fri	6.58	6.59	6.41	6.41			18.3	18.3	0.5
2005-Apr-28 Thu	###	###	6.58	###			###	###	0.0
2005-Apr-27 Wed	###	6.7	###	###	598,653	2,005,487	73.0	73.0	0.0
2005-Apr-26 Tue	6.7	6.73	###	###			34.9	34.9	0.0
2005-Apr-22 Fri	6.7	6.89	###	6.7	339,447	###	71.3	71.3	0.5
2005-Apr-21 Thu	6.76	6.8	6.72	6.75	71,083	480,521	34.9	34.9	0.5
2005-Apr-20 Wed	6.79	6.81	6.71	6.75			###	###	0.5
2005-Apr-19 Tue	6.78	6.8	###	6.76			22.9	22.9	0.5
2005-Apr-18 Mon	6.81	6.81	6.51	6.71	172,555	###	32.3	32.3	###
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			80.4	80.4	0.0
2005-Apr-13 Wed	###	###	###	###	198,087	0	###	###	0.0
2005-Apr-12 Tue	###	###	7	###			###	###	0.0
2005-Apr-11 Mon	###	###	7	###			37.0	37.0	0.0
2005-Apr-08 Fri	###	###	###	###	343,842	0	29.0	29.0	0.0
2005-Apr-07 Thu	###	###	###	###			80.4	80.4	0.0
2005-Apr-06 Wed	###	###	###	###	320,120	0	25.8	25.8	0.0
2005-Apr-05 Tue	7	###	7	###			77.2	77.2	0.0
2005-Apr-04 Mon	###	###	###	7	210,047	0	###	###	0.5
2005-Apr-01 Fri	7	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	7.23	7.25	###	###	103,648	375,724	###	###	0.0
2005-Mar-24 Thu	###	7.5	###	7.23			87.7	87.7	###
2005-Mar-23 Wed	7.43	7.43	###	7.23	286,929	1,065,941	17.2	17.2	###
2005-Mar-22 Tue	7.51	###	7.44	7.45			33.2	33.2	0.5
2005-Mar-21 Mon	7.5	###	7.5	###	74,325	###	81.9	81.9	0.0
2005-Mar-18 Fri	###	###	7.48	7.5	202,082	755,786	###	###	0.5
2005-Mar-17 Thu	###	###	7.48	7.53	192,354	###	###	###	0.5
2005-Mar-16 Wed	7.44	7.59	7.44	7.56	290,058	2,179,785	83.0	83.0	0.5
2005-Mar-15 Tue	7.4	7.46	###	###	324,555	###	###	###	0.0
2005-Mar-14 Mon	###	7.41	7.29	###	500,476	###	###	###	0.0
2005-Mar-11 Fri	###	7.4	###	###	682,842	###	70.6	70.6	0.0
2005-Mar-10 Thu	7.21	7.29	7.21	7.26			###	###	0.5
2005-Mar-09 Wed	###	7.41	7.25	###	266,821	###	34.8	34.8	0.0
2005-Mar-08 Tue	7.24	7.45	7.24	7.4			84.7	84.7	0.5
2005-Mar-07 Mon	###	7.23	###	7.22	113,345	409,742	###	###	0.5
2005-Mar-04 Fri	###	###	###	###	270,620	0	30.5	30.5	0.0
2005-Mar-03 Thu	###	7.22	###	###	151,952	548,546	###	###	0.0
2005-Mar-02 Wed	###	7.24	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			70.2	70.2	0.0
2005-Feb-25 Fri	6.89	7	6.86	###	252,428	1,749,326	###	###	0.0
2005-Feb-24 Thu	###	7	6.83	###	147,270	1,018,372	77.3	77.3	0.0
2005-Feb-23 Wed	###	###	###	###	5,923	0	77.6	77.6	0.0
2005-Feb-22 Tue	7.2	7.25	###	###	125,745	455,825	20.3	20.3	0.0
2005-Feb-21 Mon	7.2	7.25	###	7.2	140,128	###	###	###	0.5
2005-Feb-18 Fri	###	7.21	###	###			###	###	0.0
2005-Feb-17 Thu	7.4	7.45	###	###	202,087	752,774	###	###	0.0
2005-Feb-16 Wed	###	###	###	7.27	486,856	0	###	###	###
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			73.6	73.6	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	6.84	###			###	###	0.0
2005-Feb-08 Tue	6.85	###	6.83	###	150,756	###	###	###	0.0
2005-Feb-07 Mon	6.87	6.88	6.82	6.83			###	###	0.5
2005-Feb-04 Fri	6.83	6.85	6.78	6.82			34.4	34.4	0.5
2005-Feb-03 Thu	###	###	6.81	6.82	153,377	522,248	24.6	24.6	0.5
2005-Feb-02 Wed	###	###	6.89	###			###	###	0.0
2005-Feb-01 Tue	7	###	###	###	246,752	0	###	###	0.0
2005-Jan-31 Mon	6.85	###	6.85	###			###	###	0.0
2005-Jan-28 Fri	###	###	6.83	6.88			###	###	###
2005-Jan-27 Thu	###	###	6.85	###	303,220	1,038,528	30.9	30.9	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	6.72	###	6.71	###	120,559	404,475	###	###	0.0
2005-Jan-21 Fri	6.77	6.78	6.72	6.73			25.9	25.9	###
2005-Jan-20 Thu	6.8	6.82	6.74	6.78	265,541	###	###	###	0.5
2005-Jan-19 Wed	6.85	6.89	6.73	6.8	168,756	1,149,228	###	###	0.5
2005-Jan-18 Tue	###	###	6.81	6.84			24.1	24.1	0.5
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###	95,484	0	###	###	0.0
2005-Jan-13 Thu	7	7	###	7	138,747	###	69.1	69.1	0.5
2005-Jan-12 Wed	###	7	6.87	###			70.6	70.6	0.0
2005-Jan-11 Tue	###	###	###	###	158,779	0	###	###	0.0
2005-Jan-10 Mon	6.79	###	6.79	###			88.9	88.9	0.0
2005-Jan-07 Fri	###	6.79	###	6.79			###	###	0.5
2005-Jan-06 Thu	###	6.73	###	6.7	73,382	###	69.7	69.7	0.5
2005-Jan-05 Wed	###	6.7	6.57	6.7			###	###	0.5
2005-Jan-04 Tue	6.75	6.75	###	###			###	###	0.0
2004-Dec-31 Fri	6.77	6.77	###	6.75	16,672	###	###	###	0.5
2004-Dec-30 Thu	6.75	6.77	6.7	6.77	38,654	###	###	###	###
2004-Dec-29 Wed	6.7	6.75	6.7	6.75			###	###	0.5
2004-Dec-24 Fri	###	6.7	###	###	59,046	###	###	###	0.0
2004-Dec-23 Thu	###	6.76	6.55	###	111,741	###	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	332,953	0	96.8	96.8	0.0
2004-Dec-21 Tue	###	###	###	###	138,258	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###	520,922	0	72.2	72.2	0.0
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	6	###	228,478	###	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			76.7	76.7	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			31.8	31.8	0.0
2004-Dec-08 Wed	###	6.21	###	###			###	###	0.0
2004-Dec-07 Tue	6.27	6.27	###	###			###	###	0.0
2004-Dec-06 Mon	6.29	###	6.29	###	75,747	238,224	###	###	0.0
2004-Dec-03 Fri	###	###	6.22	6.29	130,624	406,240	40.1	40.1	###
2004-Dec-02 Thu	###	###	6.23	6.23	127,273	396,455	###	###	0.4
2004-Dec-01 Wed	###	###	###	6.21	205,576	0	75.1	75.1	###
2004-Nov-30 Tue	###	6.27	###	6.2	162,284	###	86.2	86.2	0.4
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###	87,478	0	74.2	74.2	0.0
2004-Nov-25 Thu	###	###	###	###	131,773	0	19.4	19.4	0.0
2004-Nov-24 Wed	###	###	###	###	53,587	0	###	###	0.0
2004-Nov-23 Tue	###	6.21	###	###	182,278	565,973	84.2	84.2	0.0
2004-Nov-22 Mon	6.24	6.25	###	###	126,241	###	###	###	0.0
2004-Nov-19 Fri	###	###	6.23	6.23	94,126	###	16.6	16.6	0.4
2004-Nov-18 Thu	6.27	###	6.21	###	93,245	289,525	76.4	76.4	0.0
2004-Nov-17 Wed	###	###	###	###	99,670	0	91.7	91.7	0.0
2004-Nov-16 Tue	###	###	###	###	128,522	0	###	###	0.0
2004-Nov-15 Mon	###	###	6	###			###	###	0.0
2004-Nov-12 Fri	6.25	6.25	###	6.2			###	###	0.4
2004-Nov-11 Thu	###	###	6.25	6.25			26.0	26.0	###
2004-Nov-10 Wed	###	###	6.27	6.27	165,244	###	20.8	20.8	0.4
2004-Nov-09 Tue	6.49	6.54	###	###	122,455	400,427	15.8	15.8	0.0
2004-Nov-08 Mon	6.55	###	6.4	6.4			12.8	12.8	0.5
2004-Nov-05 Fri	6.45	6.56	6.45	6.49			###	###	###
2004-Nov-04 Thu	###	6.4	###	6.4	87,744	280,780	72.1	72.1	0.5
2004-Nov-03 Wed	###	###	###	6.29	150,472	0	29.0	29.0	###
2004-Nov-02 Tue	6.26	6.43	6.26	###			###	###	0.0
2004-Nov-01 Mon	###	###	6.26	6.26	39,058	122,251	20.2	20.2	0.4
2004-Oct-29 Fri	###	###	6.25	###	98,444	###	29.9	29.9	0.0
2004-Oct-28 Thu	6.45	6.46	###	###	72,787	###	19.5	19.5	0.0
2004-Oct-27 Wed	###	6.41	###	6.4	248,748	###	66.9	66.9	0.5
2004-Oct-26 Tue	6.24	6.44	6.24	###	139,342	883,428	###	###	0.0
2004-Oct-25 Mon	6.25	6.29	###	6.22	110,083	###	32.7	32.7	0.4
2004-Oct-22 Fri	6.2	6.27	###	6.27	188,643	###	###	###	0.4
2004-Oct-21 Thu	###	###	###	###	150,474	0	81.1	81.1	0.0
2004-Oct-20 Wed	###	###	###	###	253,173	0	###	###	0.0
2004-Oct-19 Tue	5.78	5.86	5.78	5.86			###	###	0.4
2004-Oct-18 Mon	5.75	5.77	5.72	5.75	116,943	###	70.6	70.6	###
2004-Oct-15 Fri	5.8	5.82	5.79	5.8	102,526	###	###	###	0.4
2004-Oct-14 Thu	5.81	5.86	5.74	5.8	134,079	777,658	###	###	0.4
2004-Oct-13 Wed	5.55	5.81	5.55	5.81	145,627	###	###	###	###
2004-Oct-12 Tue	5.53	5.59	5.47	5.55			###	###	###
2004-Oct-11 Mon	5.54	###	5.46	5.46			18.5	18.5	###
2004-Oct-08 Fri	5.45	5.54	5.45	5.48	76,156	418,477	73.8	73.8	###
2004-Oct-07 Thu	5.55	5.55	5.43	5.45			15.1	15.1	###
2004-Oct-06 Wed	5.48	5.55	5.45	5.55	94,626	520,443	###	###	###
2004-Oct-05 Tue	5.48	5.49	5.47	5.48			70.1	70.1	###
2004-Oct-04 Mon	5.43	5.47	5.43	5.46			74.8	74.8	###
2004-Oct-01 Fri	5.48	5.5	5.42	5.43			###	###	0.4
2004-Sep-30 Thu	5.47	5.51	5.45	5.48	198,582	1,088,229	###	###	###
2004-Sep-29 Wed	5.55	5.55	5.46	5.47	105,343	###	###	###	###
2004-Sep-28 Tue	###	###	5.52	5.52	70,158	###	15.2	15.2	0.4
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	5.5	###	5.5	###	461,471	1,269,045	90.8	90.8	0.0
2004-Sep-23 Thu	###	5.45	###	5.45	64,559	175,923	87.6	87.6	###
2004-Sep-22 Wed	5.42	5.45	###	###	133,028	###	###	###	0.0
2004-Sep-21 Tue	###	5.41	###	5.4			78.6	78.6	0.4
2004-Sep-20 Mon	5.43	5.43	###	###	63,283	###	###	###	0.0
2004-Sep-17 Fri	###	5.46	###	5.43	41,543	###	###	###	0.4
2004-Sep-16 Thu	###	###	5.25	###	414,184	###	###	###	0.0
2004-Sep-15 Wed	5.43	5.53	5.42	5.42	130,124	712,428	32.0	32.0	0.4
2004-Sep-14 Tue	5.28	5.42	5.28	5.42			88.6	88.6	0.4
2004-Sep-13 Mon	5.27	###	5.23	5.27			68.9	68.9	###
2004-Sep-10 Fri	5.25	5.27	5.25	5.27	77,274	###	70.2	70.2	###
2004-Sep-09 Thu	###	###	###	5.25	71,021	0	###	###	0.4
2004-Sep-08 Wed	5.25	5.25	5.21	5.21			26.7	26.7	0.4
2004-Sep-07 Tue	###	5.2	###	5.2	136,677	###	72.4	72.4	###
2004-Sep-06 Mon	5.22	5.25	###	###	155,244	###	###	###	0.0
2004-Sep-03 Fri	5.22	5.22	###	###			27.7	27.7	0.0
2004-Sep-02 Thu	5.27	###	5.23	5.23			28.2	28.2	###
2004-Sep-01 Wed	###	###	5.27	###			###	###	0.0
2004-Aug-31 Tue	###	###	###	###	3,378,985	0	###	###	0.0
2004-Aug-30 Mon	5.4	5.4	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			65.1	65.1	0.0
2004-Aug-26 Thu	5.27	5.44	5.27	###	336,379	###	86.6	86.6	0.0
2004-Aug-25 Wed	###	5.22	###	5.2			83.9	83.9	###
2004-Aug-24 Tue	###	###	###	###	240,281	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###	177,227	0	66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	55,150	0	28.2	28.2	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	28,327	0	79.7	79.7	0.0
2004-Aug-17 Tue	4.88	###	4.88	###	197,153	481,053	###	###	0.0
2004-Aug-16 Mon	###	###	4.85	4.86	141,652	###	29.1	29.1	0.3
2004-Aug-13 Fri	###	5	4.85	4.85			###	###	###
2004-Aug-12 Thu	###	###	###	###	56,457	0	###	###	0.0
2004-Aug-11 Wed	5	5	###	5	85,521	###	71.4	71.4	0.4
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	67,787	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	116,221	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	144,456	0	70.9	70.9	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	5	###	29,283	###	71.3	71.3	0.0
2004-Jul-30 Fri	###	###	###	###	70,222	0	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###	30,949	0	74.5	74.5	0.0
2004-Jul-28 Wed	###	###	###	###	51,774	0	15.2	15.2	0.0
2004-Jul-27 Tue	###	###	###	###	82,820	0	30.0	30.0	0.0
2004-Jul-26 Mon	###	###	5	###	98,556	###	74.4	74.4	0.0
2004-Jul-23 Fri	###	###	5	###			33.2	33.2	0.0
2004-Jul-22 Thu	5	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	5	###	###	122,654	###	35.3	35.3	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	5			27.0	27.0	0.4
2004-Jul-15 Thu	###	###	###	5	719,889	0	###	###	0.4
2004-Jul-14 Wed	5	###	###	###			###	###	0.0
2004-Jul-13 Tue	5	###	###	###			75.7	75.7	0.0
2004-Jul-12 Mon	###	###	###	###	164,184	0	27.9	27.9	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###			17.1	17.1	0.0
2004-Jul-07 Wed	5.2	5.2	###	5.2	767,749	1,996,147	65.2	65.2	###
2004-Jul-06 Tue	5.25	5.27	5.2	5.22			###	###	0.4
2004-Jul-05 Mon	###	5.2	###	5.2			###	###	###
2004-Jul-02 Fri	###	###	###	###			71.0	71.0	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###	141,441	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###	31,340	0	80.0	80.0	0.0
2004-Jun-25 Fri	###	###	###	###	172,482	0	74.1	74.1	0.0
2004-Jun-24 Thu	###	5	###	###	240,421	601,052	###	###	0.0
2004-Jun-23 Wed	4.88	###	4.85	###			79.5	79.5	0.0
2004-Jun-22 Tue	4.81	4.88	4.78	4.88	587,452	###	###	###	0.3
2004-Jun-21 Mon	4.86	4.86	4.78	4.8	183,487	###	###	###	0.3
2004-Jun-18 Fri	4.89	4.89	4.86	4.86			27.6	27.6	0.3
2004-Jun-17 Thu	###	###	4.86	4.86	591,152	###	###	###	0.3
2004-Jun-16 Wed	4.84	###	4.82	4.89			###	###	###
2004-Jun-15 Tue	4.87	4.89	4.81	4.81			24.8	24.8	###
2004-Jun-14 Mon	4.88	4.88	4.86	4.87			###	###	0.3
2004-Jun-11 Fri	4.88	4.88	4.86	4.87			30.6	30.6	0.3
2004-Jun-10 Thu	4.88	###	4.86	4.87	634,847	1,542,678	29.9	29.9	0.3
2004-Jun-09 Wed	###	###	###	###			33.4	33.4	0.0
2004-Jun-08 Tue	###	###	###	###	1,133,240	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###			29.6	29.6	0.0
2004-Jun-04 Fri	5	###	5	5			72.3	72.3	0.4
2004-Jun-03 Thu	5	5	###	5	21,529	53,822	74.2	74.2	0.4
2004-Jun-02 Wed	###	###	###	5	165,559	0	###	###	0.4
2004-Jun-01 Tue	###	###	###	###	475,089	0	###	###	0.0
2004-May-31 Mon	###	###	###	###	205,271	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	5			###	###	0.4
2004-May-26 Wed	4.79	###	4.78	###			92.4	92.4	0.0
2004-May-25 Tue	4.74	4.78	###	4.7	105,545	252,252	###	###	0.3
2004-May-24 Mon	###	4.78	###	4.78	45,385	108,470	###	###	###
2004-May-21 Fri	###	4.71	###	4.7			###	###	0.3
2004-May-20 Thu	###	4.7	###	###			25.3	25.3	0.0
2004-May-19 Wed	4.72	4.75	###	###			###	###	0.0
2004-May-18 Tue	4.75	4.75	4.7	4.72	274,353	###	30.9	30.9	0.3
2004-May-17 Mon	4.74	4.78	4.7	4.78			84.0	84.0	###
2004-May-14 Fri	4.75	4.75	4.71	4.74	78,377	370,723	###	###	0.3
2004-May-13 Thu	4.55	4.73	4.54	4.7	227,282	1,053,452	###	###	0.3
2004-May-12 Wed	4.76	4.76	4.45	4.5	330,082	1,520,027	###	###	###
2004-May-11 Tue	4.85	4.85	###	4.78	129,024	312,883	22.0	22.0	###
2004-May-10 Mon	###	###	4.8	4.88			###	###	0.3
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	5	5	###	###	76,189	190,472	###	###	0.0
2004-May-05 Wed	###	###	###	5	235,023	0	###	###	0.4
2004-May-04 Tue	###	###	4.87	###			86.2	86.2	0.0
2004-May-03 Mon	###	5	###	###	297,949	744,872	78.6	78.6	0.0
2004-Apr-30 Fri	###	###	###	5			###	###	0.4
2004-Apr-29 Thu	5	###	4.84	###			39.4	39.4	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	134,783	0	31.0	31.0	0.0
2004-Apr-26 Mon	###	###	###	###	54,145	0	21.5	21.5	0.0
2004-Apr-23 Fri	###	###	###	###			###	###	0.0
2004-Apr-22 Thu	###	###	###	###			40.9	40.9	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	5.2	###	###			35.7	35.7	0.0
2004-Apr-16 Fri	###	###	###	###	44,973	0	###	###	0.0
2004-Apr-15 Thu	5.2	5.2	###	###	70,827	184,150	21.5	21.5	0.0
2004-Apr-14 Wed	5.24	5.24	###	###			25.7	25.7	0.0
2004-Apr-13 Tue	###	###	5.22	5.25			19.1	19.1	0.4
2004-Apr-08 Thu	###	###	###	###	412,084	0	89.4	89.4	0.0
2004-Apr-07 Wed	###	###	###	###	369,326	0	###	###	0.0
2004-Apr-06 Tue	###	###	5	###	217,270	543,175	81.7	81.7	0.0
2004-Apr-05 Mon	###	###	###	###			30.5	30.5	0.0
2004-Apr-02 Fri	###	###	4.85	4.88	102,347	###	###	###	0.3
2004-Apr-01 Thu	###	###	###	###			27.0	27.0	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			30.8	30.8	0.0
2004-Mar-29 Mon	5	5	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	5			###	###	0.4
2004-Mar-25 Thu	###	###	###	###			33.1	33.1	0.0
2004-Mar-24 Wed	###	###	###	###	121,147	0	26.9	26.9	0.0
2004-Mar-23 Tue	###	###	###	###	125,222	0	78.3	78.3	0.0
2004-Mar-22 Mon	###	###	###	###	194,377	0	26.4	26.4	0.0
2004-Mar-19 Fri	###	###	4.89	###			###	###	0.0
2004-Mar-18 Thu	4.85	###	4.83	###			###	###	0.0
2004-Mar-17 Wed	4.76	4.85	4.76	4.82			78.5	78.5	0.3
2004-Mar-16 Tue	4.74	4.78	4.74	4.75	309,829	1,474,786	###	###	###
2004-Mar-15 Mon	4.74	4.75	4.72	4.74			###	###	0.3
2004-Mar-12 Fri	4.79	4.79	4.7	4.7			###	###	0.3
2004-Mar-11 Thu	4.75	4.8	4.75	4.79			78.8	78.8	0.3
2004-Mar-10 Wed	4.79	4.8	4.75	4.8	389,521	###	69.9	69.9	0.3
2004-Mar-09 Tue	4.77	4.82	4.77	4.8	90,979	436,244	###	###	0.3
2004-Mar-08 Mon	4.85	4.87	4.85	4.87	16,786	81,579	###	###	0.3
2004-Mar-05 Fri	###	###	###	###	270,620	0	###	###	0.0
2004-Mar-04 Thu	4.89	4.89	4.83	4.87			29.8	29.8	0.3
2004-Mar-03 Wed	4.89	###	4.82	4.89	107,741	259,655	71.3	71.3	###
2004-Mar-02 Tue	###	###	4.85	###	102,873	###	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			70.5	70.5	0.0
2004-Feb-27 Fri	4.89	###	4.86	###			###	###	0.0
2004-Feb-26 Thu	###	###	4.87	4.89	357,224	869,840	33.7	33.7	###
2004-Feb-25 Wed	4.78	4.83	4.77	4.83			###	###	0.3
2004-Feb-24 Tue	4.75	4.77	4.75	4.77	66,352	###	###	###	###
2004-Feb-23 Mon	4.75	4.77	4.75	4.76			72.9	72.9	###
2004-Feb-20 Fri	4.7	4.75	4.7	4.75			77.2	77.2	###
2004-Feb-19 Thu	###	4.75	###	###			###	###	0.0
2004-Feb-18 Wed	4.55	###	4.54	###	184,946	419,827	###	###	0.0
2004-Feb-17 Tue	4.52	4.56	4.52	4.52	23,824	###	###	###	0.3
2004-Feb-16 Mon	4.53	4.54	4.52	4.52			32.0	32.0	0.3
2004-Feb-13 Fri	4.51	4.57	4.51	4.52			###	###	0.3
2004-Feb-12 Thu	4.46	4.5	4.46	4.5	77,174	###	71.9	71.9	###
2004-Feb-11 Wed	4.45	4.46	4.43	4.45			###	###	0.3
2004-Feb-10 Tue	4.44	4.45	4.41	4.43			###	###	###
2004-Feb-09 Mon	4.48	4.49	4.45	4.45			27.5	27.5	0.3
2004-Feb-06 Fri	4.45	4.49	4.44	4.46	41,589	###	###	###	0.3
2004-Feb-05 Thu	4.42	4.45	4.42	4.44			###	###	0.3
2004-Feb-04 Wed	4.42	4.44	4.42	4.42	96,054	###	73.1	73.1	0.3
2004-Feb-03 Tue	###	4.42	###	4.42			81.4	81.4	0.3
2004-Feb-02 Mon	###	4.41	###	###	125,974	277,772	73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###	74,083	0	###	###	0.0
2004-Jan-29 Thu	###	###	###	###			###	###	0.0
2004-Jan-28 Wed	4.46	4.46	4.21	4.41			###	###	###
2004-Jan-27 Tue	4.45	4.47	4.45	4.46			79.2	79.2	0.3
2004-Jan-23 Fri	4.55	4.55	4.45	4.46	795,182	###	###	###	0.3
2004-Jan-22 Thu	###	###	4.52	4.56			25.3	25.3	0.3
2004-Jan-21 Wed	4.56	###	4.56	4.59	166,985	380,725	###	###	0.3
2004-Jan-20 Tue	4.54	4.56	4.53	4.56	716,871	3,258,178	71.0	71.0	0.3
2004-Jan-19 Mon	4.5	4.55	4.45	4.51			74.5	74.5	0.3
2004-Jan-16 Fri	4.48	4.49	4.45	4.49			72.8	72.8	###
2004-Jan-15 Thu	4.49	4.5	4.48	4.48			###	###	###
2004-Jan-14 Wed	4.5	4.5	4.46	4.49	486,650	###	###	###	###
2004-Jan-13 Tue	4.45	4.49	4.44	4.46	1,009,557	4,507,672	74.7	74.7	0.3
2004-Jan-12 Mon	4.45	4.47	4.43	4.45	283,080	###	69.5	69.5	0.3
2004-Jan-09 Fri	4.47	4.47	4.41	4.45	1,956,652	###	###	###	0.3
2004-Jan-08 Thu	4.5	4.5	4.47	4.47			28.4	28.4	###
2004-Jan-07 Wed	###	4.7	4.51	4.55			###	###	0.3
2004-Jan-06 Tue	4.83	4.83	4.7	4.74			###	###	0.3
2004-Jan-05 Mon	###	4.77	###	###			76.8	76.8	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	4.58	###	4.57	###	100,370	229,345	###	###	0.0
2003-Dec-30 Tue	4.52	4.59	4.52	4.55	22,221	###	###	###	0.3
2003-Dec-29 Mon	4.57	4.57	4.5	4.5			13.5	13.5	###
2003-Dec-24 Wed	4.58	4.58	4.53	4.57			22.9	22.9	###
2003-Dec-23 Tue	4.44	###	4.43	4.45			###	###	0.3
2003-Dec-22 Mon	4.4	4.45	4.4	4.45			76.7	76.7	0.3
2003-Dec-19 Fri	###	4.4	###	4.4			70.5	70.5	0.3
2003-Dec-18 Thu	###	###	###	###	164,481	0	###	###	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###	28,678	0	29.2	29.2	0.0
2003-Dec-15 Mon	###	4.45	###	###			71.9	71.9	0.0
2003-Dec-12 Fri	###	4.4	###	###	37,385	82,247	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	4.44	4.47	###	4.4			30.1	30.1	0.3
2003-Dec-09 Tue	###	###	4.5	4.5	196,587	442,320	16.7	16.7	###
2003-Dec-08 Mon	4.56	###	4.52	###	173,758	###	###	###	0.0
2003-Dec-05 Fri	4.5	4.56	4.5	4.56			###	###	0.3
2003-Dec-04 Thu	4.47	4.55	4.46	4.5			###	###	###
2003-Dec-03 Wed	4.44	4.48	4.4	4.48			75.0	75.0	###
2003-Dec-02 Tue	4.4	4.44	###	4.4	426,381	###	###	###	0.3
2003-Dec-01 Mon	4.44	4.48	4.4	4.41			33.1	33.1	###
2003-Nov-28 Fri	###	4.45	###	4.45	83,028	###	91.5	91.5	0.3
2003-Nov-27 Thu	###	###	4.28	###	147,029	314,642	67.7	67.7	0.0
2003-Nov-26 Wed	4.22	###	4.22	###	53,729	###	88.3	88.3	0.0
2003-Nov-25 Tue	###	###	###	4.21	83,754	0	###	###	###
2003-Nov-24 Mon	###	###	###	###			35.7	35.7	0.0
2003-Nov-21 Fri	4.4	4.42	###	###			38.3	38.3	0.0
2003-Nov-20 Thu	4.43	4.43	4.41	4.42			###	###	0.3
2003-Nov-19 Wed	4.43	4.46	4.42	4.43	74,871	332,427	###	###	###
2003-Nov-18 Tue	4.42	4.44	4.41	4.43	859,572	###	79.6	79.6	###
2003-Nov-17 Mon	4.42	4.46	4.42	4.42	26,359	###	80.8	80.8	0.3
2003-Nov-14 Fri	4.42	4.45	4.4	4.4	80,421	###	32.0	32.0	0.3
2003-Nov-13 Thu	4.49	4.5	4.41	4.41	60,480	###	18.5	18.5	###
2003-Nov-12 Wed	4.51	4.55	4.48	4.49	452,980	###	35.9	35.9	###
2003-Nov-11 Tue	4.51	4.51	4.47	4.5			39.0	39.0	###
2003-Nov-10 Mon	4.5	4.55	4.44	4.44			25.3	25.3	0.3
2003-Nov-07 Fri	4.41	4.48	###	4.45	139,874	###	###	###	0.3
2003-Nov-06 Thu	###	###	###	###			93.2	93.2	0.0
2003-Nov-05 Wed	###	###	###	###	144,744	0	41.4	41.4	0.0
2003-Nov-04 Tue	4.21	4.21	###	4.2	260,245	###	###	###	###
2003-Nov-03 Mon	4.29	###	4.21	4.21			###	###	###
2003-Oct-31 Fri	###	###	###	4.28			###	###	0.3
2003-Oct-30 Thu	###	4.28	###	4.22			###	###	###
2003-Oct-29 Wed	4.21	4.27	###	###	200,871	428,859	27.1	27.1	0.0
2003-Oct-28 Tue	4.26	4.26	4.2	4.21	354,871	###	###	###	###
2003-Oct-27 Mon	4.44	4.5	4.26	###	93,422	409,188	###	###	0.0
2003-Oct-24 Fri	###	4.42	###	4.4	423,277	935,442	###	###	0.3
2003-Oct-23 Thu	###	4.48	###	###	1,162,973	2,605,059	78.4	78.4	0.0
2003-Oct-22 Wed	4.22	###	4.22	###			###	###	0.0
2003-Oct-21 Tue	###	4.2	###	###			72.3	72.3	0.0
2003-Oct-20 Mon	###	###	###	###			83.6	83.6	0.0
2003-Oct-17 Fri	###	###	###	###	49,155	0	79.9	79.9	0.0
2003-Oct-16 Thu	4	###	###	###	528,458	0	82.9	82.9	0.0
2003-Oct-15 Wed	###	###	###	4	72,684	0	35.2	35.2	0.3
2003-Oct-14 Tue	###	###	###	###	100,546	0	###	###	0.0
2003-Oct-13 Mon	###	###	4	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###	159,085	0	16.5	16.5	0.0
2003-Oct-09 Thu	###	4.2	###	###			###	###	0.0
2003-Oct-08 Wed	###	4.24	###	###			88.3	88.3	0.0
2003-Oct-07 Tue	###	###	###	4			###	###	0.3
2003-Oct-06 Mon	###	###	3.86	###			78.9	78.9	0.0
2003-Oct-03 Fri	3.74	3.86	3.73	3.84	126,127	478,651	###	###	0.3
2003-Oct-02 Thu	3.72	3.76	3.72	3.73	81,588	###	###	###	###
2003-Oct-01 Wed	###	3.73	###	3.7	1,012,551	###	72.4	72.4	0.3
2003-Sep-30 Tue	###	3.71	###	###	77,358	###	73.0	73.0	0.0
2003-Sep-29 Mon	3.72	3.73	###	###	47,250	88,121	###	###	0.0
2003-Sep-26 Fri	3.71	3.8	3.71	3.76	59,857	###	78.6	78.6	0.3
2003-Sep-25 Thu	3.76	3.78	3.7	3.7			###	###	0.3
2003-Sep-24 Wed	3.78	3.79	3.75	3.79			###	###	###
2003-Sep-23 Tue	3.78	3.79	3.75	3.78	104,884	###	74.3	74.3	0.3
2003-Sep-22 Mon	3.72	3.78	3.72	3.76			79.1	79.1	0.3
2003-Sep-19 Fri	3.7	3.7	###	###	202,450	###	###	###	0.0
2003-Sep-18 Thu	###	3.7	###	###	254,871	###	72.5	72.5	0.0
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	3.7	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	3.58	###	228,959	###	72.5	72.5	0.0
2003-Sep-12 Fri	3.7	3.7	3.58	###			###	###	0.0
2003-Sep-11 Thu	3.71	3.71	###	###	162,623	###	34.5	34.5	0.0
2003-Sep-10 Wed	###	3.74	###	3.72	282,828	528,888	###	###	0.3
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	3.79	3.79	###	###	138,028	###	9.9	9.9	0.0
2003-Sep-05 Fri	###	3.78	###	###			79.6	79.6	0.0
2003-Sep-04 Thu	###	###	###	###	49,245	0	18.8	18.8	0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	3.5	###	3.5	###			###	###	0.0
2003-Sep-01 Mon	###	###	3.58	3.58	152,989	273,850	21.4	21.4	0.3
2003-Aug-29 Fri	###	###	###	###	258,782	0	###	###	0.0
2003-Aug-28 Thu	3.5	3.5	###	###	173,482	###	5.0	5.0	0.0
2003-Aug-27 Wed	3.5	3.74	3.44	3.44	62,354	223,850	20.9	20.9	0.2
2003-Aug-26 Tue	###	3.44	###	3.4			###	###	0.2
2003-Aug-25 Mon	###	###	###	###			67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	###	###	###	72,824	0	75.8	75.8	0.0
2003-Aug-20 Wed	###	###	###	###	31,188	0	75.7	75.7	0.0
2003-Aug-19 Tue	###	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###	104,189	0	66.4	66.4	0.0
2003-Aug-15 Fri	###	###	###	###			24.2	24.2	0.0
2003-Aug-14 Thu	###	###	###	###			21.0	21.0	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	3.28	###			###	###	0.0
2003-Aug-11 Mon	###	###	3.28	###			###	###	0.0
2003-Aug-08 Fri	3.25	###	3.25	3.29	86,673	140,843	77.3	77.3	###
2003-Aug-07 Thu	###	###	3.26	3.28	102,424	166,951	###	###	0.2
2003-Aug-06 Wed	###	###	###	###	37,350	0	26.8	26.8	0.0
2003-Aug-05 Tue	###	###	###	###			31.0	31.0	0.0
2003-Aug-04 Mon	###	###	###	###	62,743	0	###	###	0.0
2003-Aug-01 Fri	###	###	###	###	19,945	0	###	###	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	3.28	###	116,781	191,520	80.7	80.7	0.0
2003-Jul-29 Tue	3.25	###	3.25	###	261,040	###	82.7	82.7	0.0
2003-Jul-28 Mon	3.24	###	3.21	###			82.1	82.1	0.0
2003-Jul-25 Fri	3.22	3.22	3.21	3.22			###	###	0.2
2003-Jul-24 Thu	3.27	3.27	3.2	3.22			###	###	0.2
2003-Jul-23 Wed	###	3.2	###	###			82.1	82.1	0.0
2003-Jul-22 Tue	###	###	###	###	197,986	0	32.8	32.8	0.0
2003-Jul-21 Mon	###	###	###	###	358,276	0	72.8	72.8	0.0
2003-Jul-18 Fri	###	###	###	###	73,676	0	20.0	20.0	0.0
2003-Jul-17 Thu	###	###	###	###	115,059	0	###	###	0.0
2003-Jul-16 Wed	###	3.21	###	###	145,256	###	###	###	0.0
2003-Jul-15 Tue	###	###	###	###			68.6	68.6	0.0
2003-Jul-14 Mon	###	###	###	###	449,046	0	###	###	0.0
2003-Jul-11 Fri	###	###	###	###			66.9	66.9	0.0
2003-Jul-10 Thu	###	3.2	###	###	64,921	103,873	68.8	68.8	0.0
2003-Jul-09 Wed	###	3.2	###	###			###	###	0.0
2003-Jul-08 Tue	3.2	3.2	###	3.2			74.3	74.3	0.2
2003-Jul-07 Mon	3.21	3.21	###	###			###	###	0.0
2003-Jul-04 Fri	###	3.2	###	###	174,572	###	###	###	0.0
2003-Jul-03 Thu	3.2	3.25	###	###			###	###	0.0
2003-Jul-02 Wed	3.21	3.29	###	###			21.2	21.2	0.0
2003-Jul-01 Tue	###	3.2	###	3.2			###	###	0.2
2003-Jun-30 Mon	3.23	3.29	###	###	39,842	65,540	20.2	20.2	0.0
2003-Jun-27 Fri	3.25	3.26	3.23	3.23	62,571	203,042	25.1	25.1	###
2003-Jun-25 Wed	###	3.29	###	3.29	57,378	94,386	90.6	90.6	###
2003-Jun-24 Tue	###	3.2	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	21,981	0	###	###	0.0
2003-Jun-20 Fri	###	###	3	3			4.7	4.7	0.2
2003-Jun-19 Thu	3.2	3.2	###	###	130,682	###	###	###	0.0
2003-Jun-18 Wed	###	3.23	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###	74,773	0	16.5	16.5	0.0
2003-Jun-16 Mon	###	###	###	###	188,721	0	###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###	144,070	0	###	###	0.0
2003-Jun-11 Wed	3.22	3.22	###	###	248,545	400,157	###	###	0.0
2003-Jun-10 Tue	3.25	3.25	3.21	3.21			23.5	23.5	###
2003-Jun-06 Fri	###	3.23	###	3.23			81.9	81.9	###
2003-Jun-05 Thu	###	3.2	###	3.2			###	###	0.2
2003-Jun-04 Wed	###	###	###	###	43,977	0	79.1	79.1	0.0
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	45,028	0	###	###	0.0
2003-May-30 Fri	###	###	###	###	77,527	0	81.2	81.2	0.0
2003-May-29 Thu	###	###	###	###	63,550	0	###	###	0.0
2003-May-28 Wed	###	###	###	###			###	###	0.0
2003-May-27 Tue	###	###	###	###			25.3	25.3	0.0
2003-May-26 Mon	###	3.2	###	###			86.2	86.2	0.0
2003-May-23 Fri	###	###	###	###	84,271	0	###	###	0.0
2003-May-22 Thu	3	###	3	###	196,129	###	80.9	80.9	0.0
2003-May-21 Wed	###	###	###	###			79.0	79.0	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	###			11.8	11.8	0.0
2003-May-16 Fri	###	3	###	###			###	###	0.0
2003-May-15 Thu	###	###	2.87	2.89			###	###	###
2003-May-14 Wed	###	###	###	###			16.5	16.5	0.0
2003-May-13 Tue	###	###	###	###	230,180	0	###	###	0.0
2003-May-12 Mon	###	###	###	###			69.3	69.3	0.0
2003-May-09 Fri	3	###	###	###			83.5	83.5	0.0
2003-May-08 Thu	###	###	3	3			17.2	17.2	0.2
2003-May-07 Wed	###	###	###	###			29.1	29.1	0.0
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###	121,158	0	71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###			92.5	92.5	0.0
2003-May-01 Thu	2.84	###	2.84	###	528,472	###	###	###	0.0
2003-Apr-30 Wed	2.75	2.87	2.75	2.83	555,346	1,560,522	###	###	0.2
2003-Apr-29 Tue	2.71	2.75	2.71	2.74			###	###	0.2
2003-Apr-28 Mon	2.75	2.75	###	2.7	103,356	###	18.8	18.8	0.2
2003-Apr-24 Thu	2.8	2.8	2.75	2.75	27,321	###	16.6	16.6	###
2003-Apr-23 Wed	2.79	2.8	2.78	2.79	43,957	122,640	###	###	###
2003-Apr-22 Tue	2.81	2.81	2.79	2.8			###	###	0.2
2003-Apr-17 Thu	2.76	2.81	2.76	2.8	18,325	###	87.0	87.0	0.2
2003-Apr-16 Wed	2.77	2.79	2.75	2.75	15,829	43,846	24.7	24.7	###
2003-Apr-15 Tue	2.79	2.79	2.76	2.76			21.7	21.7	0.2
2003-Apr-14 Mon	2.77	2.79	2.74	2.78			###	###	0.2
2003-Apr-11 Fri	2.78	2.79	2.75	2.77			###	###	0.2
2003-Apr-10 Thu	2.79	2.8	2.77	2.78	57,381	###	###	###	0.2
2003-Apr-09 Wed	2.78	2.78	2.78	2.78			###	###	0.2
2003-Apr-08 Tue	2.84	2.87	2.78	2.78			13.1	13.1	0.2
2003-Apr-07 Mon	2.82	2.86	2.78	2.83	73,681	207,780	65.8	65.8	0.2
2003-Apr-04 Fri	2.85	2.85	2.8	2.8	3,045	###	11.4	11.4	0.2
2003-Apr-03 Thu	2.81	2.88	2.8	2.83	15,942	45,275	###	###	0.2
2003-Apr-02 Wed	2.88	2.88	2.8	2.84			23.8	23.8	0.2
2003-Apr-01 Tue	2.89	2.89	2.8	2.82	80,245	###	###	###	###
2003-Mar-31 Mon	2.8	###	2.75	###			###	###	0.0
2003-Mar-28 Fri	2.7	2.75	2.7	2.75			###	###	###
2003-Mar-27 Thu	2.71	2.75	2.71	2.73	127,572	348,271	77.1	77.1	###
2003-Mar-26 Wed	2.73	2.73	2.7	2.73	155,756	422,877	###	###	###
2003-Mar-25 Tue	2.71	2.71	2.7	2.71	204,471	###	###	###	###
2003-Mar-24 Mon	###	2.73	###	2.71	94,340	128,774	###	###	###
2003-Mar-21 Fri	###	###	###	###	7,951	0	83.5	83.5	0.0
2003-Mar-20 Thu	###	###	###	###	22,420	0	25.8	25.8	0.0
2003-Mar-19 Wed	###	###	###	###	40,555	0	###	###	0.0
2003-Mar-18 Tue	2.57	###	2.57	###			70.8	70.8	0.0
2003-Mar-17 Mon	###	###	2.54	2.54			8.7	8.7	###
2003-Mar-14 Fri	2.58	###	2.58	###	16,672	###	91.2	91.2	0.0
2003-Mar-13 Thu	2.53	2.54	2.5	2.54			###	###	###
2003-Mar-12 Wed	2.58	2.58	2.58	2.58	4,870	###	###	###	0.2
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			28.2	28.2	0.0
2003-Mar-07 Fri	2.71	2.71	2.7	2.7	26,350	71,276	###	###	0.2
2003-Mar-06 Thu	2.72	2.75	2.72	2.75	35,840	98,022	83.8	83.8	###
2003-Mar-05 Wed	2.75	2.75	2.75	2.75	50,522	###	78.7	78.7	###
2003-Mar-04 Tue	2.72	2.72	2.72	2.72			###	###	0.2
2003-Mar-03 Mon	2.73	2.78	2.72	2.72			29.3	29.3	0.2
2003-Feb-28 Fri	2.72	2.73	2.72	2.72			76.7	76.7	0.2
2003-Feb-27 Thu	2.7	2.72	2.7	2.7	37,350	###	###	###	0.2
2003-Feb-26 Wed	2.7	2.72	2.7	2.7	135,077	366,058	###	###	0.2
2003-Feb-25 Tue	###	2.7	###	###	101,782	###	84.6	84.6	0.0
2003-Feb-24 Mon	2.73	2.73	###	2.7			21.9	21.9	0.2
2003-Feb-21 Fri	2.8	2.8	2.73	2.73	32,440	###	###	###	###
2003-Feb-20 Thu	2.83	2.84	2.8	2.8			###	###	0.2
2003-Feb-19 Wed	2.84	2.84	2.82	2.83			25.8	25.8	0.2
2003-Feb-18 Tue	2.82	2.84	2.82	2.84	25,872	###	###	###	0.2
2003-Feb-17 Mon	2.76	2.85	2.76	2.8	86,345	###	###	###	0.2
2003-Feb-14 Fri	2.73	2.76	2.73	2.76			79.8	79.8	0.2
2003-Feb-13 Thu	2.73	2.73	2.73	2.73			###	###	###
2003-Feb-12 Wed	2.75	2.76	2.73	2.73	100,757	276,577	25.9	25.9	###
2003-Feb-11 Tue	2.73	2.75	2.73	2.75			84.5	84.5	###
2003-Feb-10 Mon	2.74	2.76	2.74	2.74			###	###	0.2
2003-Feb-07 Fri	2.75	2.77	2.75	2.76			72.5	72.5	0.2
2003-Feb-06 Thu	2.74	2.79	2.72	2.75	33,551	###	###	###	###
2003-Feb-05 Wed	2.71	2.74	2.7	2.73	44,529	###	82.6	82.6	###
2003-Feb-04 Tue	###	2.72	###	2.72			86.4	86.4	0.2
2003-Feb-03 Mon	###	###	###	###			28.5	28.5	0.0
2003-Jan-31 Fri	###	2.7	###	###	565,242	763,076	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	271,155	0	80.0	80.0	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	2.58	###	72,370	93,357	82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	###			###	###	0.0
2003-Jan-23 Thu	###	###	###	###	56,224	0	###	###	0.0
2003-Jan-22 Wed	###	2.7	###	###	84,743	###	26.0	26.0	0.0
2003-Jan-21 Tue	###	2.7	###	###			81.5	81.5	0.0
2003-Jan-20 Mon	###	###	###	###			17.7	17.7	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###			87.5	87.5	0.0
2003-Jan-15 Wed	2.58	###	2.58	###	1,385,279	###	78.2	78.2	0.0
2003-Jan-14 Tue	###	###	###	###	3,658	0	69.7	69.7	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	###	530,288	0	78.0	78.0	0.0
2003-Jan-09 Thu	###	###	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###			###	###	0.0
2003-Jan-07 Tue	###	###	###	###			17.2	17.2	0.0
2003-Jan-06 Mon	###	2.7	###	###			###	###	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	2.7	2.7	###	2.7	5,750	###	###	###	0.2
2002-Dec-31 Tue	2.75	2.75	###	2.7	79,850	###	###	###	0.2
2002-Dec-30 Mon	2.55	2.7	2.55	2.7			96.4	96.4	0.2
2002-Dec-27 Fri	###	###	2.5	###			###	###	0.0
2002-Dec-24 Tue	2.57	2.58	2.57	2.58	5,955	###	76.8	76.8	0.2
2002-Dec-23 Mon	###	###	2.56	2.59	473,345	605,881	25.2	25.2	0.2
2002-Dec-20 Fri	2.59	###	2.59	###			68.5	68.5	0.0
2002-Dec-19 Thu	2.58	###	2.5	###			72.6	72.6	0.0
2002-Dec-18 Wed	###	###	###	###	6,455	0	75.2	75.2	0.0
2002-Dec-17 Tue	###	###	2.58	###	6,885	8,881	###	###	0.0
2002-Dec-16 Mon	2.59	###	2.55	2.55			17.6	17.6	0.2
2002-Dec-13 Fri	2.5	2.5	2.5	2.5			69.2	69.2	0.2
2002-Dec-12 Thu	2.41	2.41	###	###	156,844	###	###	###	0.0
2002-Dec-11 Wed	2.44	2.44	###	###			###	###	0.0
2002-Dec-10 Tue	2.53	2.53	2.44	2.44			9.2	9.2	0.2
2002-Dec-09 Mon	###	###	2.53	2.55			###	###	0.2
2002-Dec-06 Fri	2.59	2.59	2.58	2.59			72.8	72.8	0.2
2002-Dec-05 Thu	###	###	2.59	2.59			###	###	0.2
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	2.55	2.55			18.6	18.6	0.2
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	470,253	0	67.0	67.0	0.0
2002-Nov-28 Thu	###	###	###	###	199,244	0	###	###	0.0
2002-Nov-27 Wed	###	###	###	###			25.7	25.7	0.0
2002-Nov-26 Tue	###	###	###	###	234,579	0	75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	1,485,058	0	84.9	84.9	0.0
2002-Nov-22 Fri	2.58	###	2.58	###			###	###	0.0
2002-Nov-21 Thu	2.53	###	2.53	2.56	8,453	###	###	###	0.2
2002-Nov-20 Wed	2.45	2.53	2.44	2.53	199,457	495,650	90.1	90.1	###
2002-Nov-19 Tue	2.5	2.5	2.45	2.45	20,975	###	###	###	0.2
2002-Nov-18 Mon	###	###	2.5	2.5			4.5	4.5	0.2
2002-Nov-15 Fri	###	###	###	###	1,043,858	0	###	###	0.0
2002-Nov-14 Thu	###	###	###	###	30,955	0	75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###			###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	160,355	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###			77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	2.7	2.72	###	###			19.1	19.1	0.0
2002-Nov-01 Fri	2.7	2.7	2.7	2.7	43,225	###	74.6	74.6	0.2
2002-Oct-31 Thu	2.7	2.7	###	2.7	1,014,454	###	###	###	0.2
2002-Oct-30 Wed	###	###	###	###			74.5	74.5	0.0
2002-Oct-29 Tue	###	2.7	###	###			###	###	0.0
2002-Oct-28 Mon	###	2.7	###	###	390,387	527,022	###	###	0.0
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	2.57	###	2.57	###			83.5	83.5	0.0
2002-Oct-23 Wed	2.59	###	2.57	2.57	25,320	###	###	###	###
2002-Oct-22 Tue	###	###	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	###			19.8	19.8	0.0
2002-Oct-18 Fri	2.7	2.7	###	###			29.7	29.7	0.0
2002-Oct-17 Thu	2.72	2.72	2.7	2.7	221,152	599,321	26.4	26.4	0.2
2002-Oct-16 Wed	2.76	2.8	2.74	2.74			###	###	0.2
2002-Oct-15 Tue	2.75	2.76	2.74	2.75	31,673	###	###	###	###
2002-Oct-14 Mon	###	2.76	###	2.76			95.7	95.7	0.2
2002-Oct-11 Fri	###	###	2.55	###			81.5	81.5	0.0
2002-Oct-10 Thu	###	###	###	###			28.1	28.1	0.0
2002-Oct-09 Wed	###	###	###	###	91,776	0	26.4	26.4	0.0
2002-Oct-08 Tue	###	###	###	###	98,458	0	28.0	28.0	0.0
2002-Oct-07 Mon	2.7	2.7	###	###	14,850	20,047	34.6	34.6	0.0
2002-Oct-04 Fri	2.7	2.7	###	2.7			###	###	0.2
2002-Oct-03 Thu	2.72	2.72	###	2.7			28.3	28.3	0.2
2002-Oct-02 Wed	2.85	2.85	2.75	2.78			15.6	15.6	0.2
2002-Oct-01 Tue	2.87	2.87	2.85	2.85			###	###	###
2002-Sep-30 Mon	2.89	###	2.85	2.86			###	###	0.2
2002-Sep-27 Fri	###	###	###	###	23,925	0	###	###	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	2.89	###	2.89	###			###	###	0.0
2002-Sep-24 Tue	2.86	2.89	2.86	2.89	111,029	###	89.3	89.3	###
2002-Sep-23 Mon	2.89	###	2.89	2.89	36,621	###	###	###	###
2002-Sep-20 Fri	###	###	2.89	###	279,127	###	###	###	0.0
2002-Sep-19 Thu	2.88	2.88	2.87	2.88			79.1	79.1	0.2
2002-Sep-18 Wed	###	###	2.85	2.85	140,480	200,184	15.8	15.8	###
2002-Sep-17 Tue	###	###	2.87	###	56,488	###	###	###	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	36,020	0	69.6	69.6	0.0
2002-Sep-12 Thu	###	###	###	###	159,175	0	76.3	76.3	0.0
2002-Sep-11 Wed	2.84	2.88	2.84	2.88			77.9	77.9	0.2
2002-Sep-10 Tue	2.85	2.88	2.82	2.85	21,359	60,873	77.4	77.4	###
2002-Sep-09 Mon	2.86	2.88	2.85	2.87	11,540	###	###	###	###
2002-Sep-06 Fri	###	###	2.88	###			###	###	0.0
2002-Sep-05 Thu	3	3	###	###	26,282	39,423	24.2	24.2	0.0
2002-Sep-04 Wed	3	3	###	3			77.3	77.3	0.2
2002-Sep-03 Tue	3	###	3	3			###	###	0.2
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	18,854	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	36,682	0	24.1	24.1	0.0
2002-Aug-28 Wed	###	###	###	###	16,340	0	73.7	73.7	0.0
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	3	3	###	###	36,240	###	###	###	0.0
2002-Aug-23 Fri	###	3	###	###	13,845	###	###	###	0.0
2002-Aug-22 Thu	###	3	###	3	44,223	###	###	###	0.2
2002-Aug-21 Wed	###	###	###	###	86,825	0	###	###	0.0
2002-Aug-20 Tue	3	3	###	3			73.6	73.6	0.2
2002-Aug-19 Mon	###	###	###	3			73.6	73.6	0.2
2002-Aug-16 Fri	###	3	###	###			69.6	69.6	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###	0				0.0
2002-Aug-13 Tue	###	###	###	###	173,978	0	16.4	16.4	0.0
2002-Aug-12 Mon	###	###	###	###	21,754	0	76.0	76.0	0.0
2002-Aug-09 Fri	###	###	###	3			###	###	0.2
2002-Aug-08 Thu	2.88	###	2.88	###			###	###	0.0
2002-Aug-07 Wed	2.82	2.86	2.82	2.85			###	###	###
2002-Aug-06 Tue	2.8	2.81	2.8	2.8	46,376	130,084	###	###	0.2
2002-Aug-05 Mon	2.8	2.81	2.8	2.8	119,226	334,428	###	###	0.2
2002-Aug-02 Fri	2.8	2.82	2.8	2.8			###	###	0.2
2002-Aug-01 Thu	2.72	2.82	2.71	2.82	66,784	184,657	###	###	###
2002-Jul-31 Wed	2.72	2.72	2.72	2.72	66,546	###	###	###	0.2
2002-Jul-30 Tue	2.72	2.72	2.71	2.72	160,687	###	71.7	71.7	0.2
2002-Jul-29 Mon	2.72	2.72	2.7	2.71			###	###	###
2002-Jul-26 Fri	2.73	2.74	2.72	2.73	581,372	1,587,145	81.6	81.6	###
2002-Jul-25 Thu	###	2.7	###	2.7	119,940	###	74.6	74.6	0.2
2002-Jul-24 Wed	###	###	###	###	194,850	0	###	###	0.0
2002-Jul-23 Tue	2.7	2.7	###	###			24.0	24.0	0.0
2002-Jul-22 Mon	2.7	2.7	###	###	32,550	43,942	###	###	0.0
2002-Jul-19 Fri	2.78	2.78	2.75	2.75			###	###	###
2002-Jul-18 Thu	2.8	2.8	2.77	2.78			24.3	24.3	0.2
2002-Jul-17 Wed	2.78	2.78	2.75	2.78			86.9	86.9	0.2
2002-Jul-16 Tue	2.83	2.83	2.79	2.79			###	###	###
2002-Jul-15 Mon	2.82	2.83	2.8	2.83	10,643	###	###	###	0.2
2002-Jul-12 Fri	2.83	2.83	2.82	2.83			73.0	73.0	0.2
2002-Jul-11 Thu	2.8	2.8	2.8	2.8			77.3	77.3	0.2
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	2.85	###	2.85	###	12,350	###	90.9	90.9	0.0
2002-Jul-08 Mon	###	###	###	###	39,729	0	10.1	10.1	0.0
2002-Jul-05 Fri	###	###	###	3	421,626	0	###	###	0.2
2002-Jul-04 Thu	2.8	###	2.8	###			###	###	0.0
2002-Jul-03 Wed	2.81	2.84	2.8	2.8			###	###	0.2
2002-Jul-02 Tue	2.86	2.86	2.81	2.81	18,642	52,850	###	###	###
2002-Jul-01 Mon	2.82	2.87	2.82	2.86			###	###	0.2
2002-Jun-28 Fri	2.85	2.89	2.82	2.82			25.4	25.4	###
2002-Jun-27 Thu	2.82	2.85	2.82	2.85			73.5	73.5	###
2002-Jun-26 Wed	2.84	2.84	2.82	2.82	154,948	###	43.3	43.3	###
2002-Jun-25 Tue	2.82	2.89	2.82	2.84			###	###	0.2
2002-Jun-24 Mon	2.85	2.85	2.83	2.83			36.3	36.3	0.2
2002-Jun-21 Fri	2.85	2.88	2.85	2.88	19,720	###	78.3	78.3	0.2
2002-Jun-20 Thu	2.85	2.86	2.83	2.85			73.2	73.2	###
2002-Jun-19 Wed	2.8	2.8	2.78	2.8	559,756	###	78.0	78.0	0.2
2002-Jun-18 Tue	2.79	2.8	2.76	2.8			###	###	0.2
2002-Jun-17 Mon	2.79	2.8	2.77	2.79	114,646	319,289	###	###	###
2002-Jun-14 Fri	2.85	2.85	2.85	2.85	87,753	###	###	###	###
2002-Jun-13 Thu	2.86	2.86	2.78	2.85			###	###	###
2002-Jun-12 Wed	2.88	2.88	2.86	2.86			32.5	32.5	0.2
2002-Jun-11 Tue	2.89	###	2.86	2.86			32.7	32.7	0.2
2002-Jun-07 Fri	2.75	2.86	2.75	2.86	105,926	297,122	###	###	0.2
2002-Jun-06 Thu	2.76	2.8	2.75	2.75			###	###	###
2002-Jun-05 Wed	2.86	2.86	2.8	2.8	44,640	###	###	###	0.2
2002-Jun-04 Tue	2.75	2.8	2.74	2.8			88.1	88.1	0.2
2002-Jun-03 Mon	2.86	2.86	2.75	2.75			###	###	###
2002-May-31 Fri	2.85	2.89	2.8	2.89	24,350	69,275	77.7	77.7	###
2002-May-30 Thu	2.85	2.85	2.82	2.85	32,179	91,227	###	###	###
2002-May-29 Wed	###	###	###	###	48,183	0	###	###	0.0
2002-May-28 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	###	###	###	###			65.4	65.4	0.0
2002-May-23 Thu	###	###	###	###			75.6	75.6	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###			34.6	34.6	0.0
2002-May-20 Mon	###	###	###	###	41,275	0	22.1	22.1	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	71,640	0	###	###	0.0
2002-May-15 Wed	2.56	###	2.56	###	13,856,474	17,736,286	###	###	0.0
2002-May-14 Tue	2.56	2.56	2.45	2.56			73.0	73.0	0.2
2002-May-13 Mon	###	###	2.55	2.55			10.2	10.2	0.2
2002-May-10 Fri	###	###	###	###	8,520	0	###	###	0.0
2002-May-09 Thu	2.74	2.74	###	###			20.5	20.5	0.0
2002-May-08 Wed	###	2.74	###	2.72			87.7	87.7	0.2
2002-May-07 Tue	2.7	2.7	###	###			###	###	0.0
2002-May-06 Mon	###	2.72	###	2.72			###	###	0.2
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	###	###			74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###	116,950	0	21.0	21.0	0.0
2002-Apr-30 Tue	###	###	###	###	8,556	0	###	###	0.0
2002-Apr-29 Mon	2.7	2.7	###	###	15,241	20,575	17.5	17.5	0.0
2002-Apr-26 Fri	###	2.7	###	2.7	45,023	60,781	79.5	79.5	0.2
2002-Apr-24 Wed	###	2.7	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	101,076	0	80.9	80.9	0.0
2002-Apr-22 Mon	2.7	2.7	###	###	19,044	###	10.5	10.5	0.0
2002-Apr-19 Fri	2.7	2.7	###	2.7	26,143	###	70.0	70.0	0.2
2002-Apr-18 Thu	2.7	2.71	###	2.7			###	###	0.2
2002-Apr-17 Wed	2.71	2.71	###	2.7			29.1	29.1	0.2
2002-Apr-16 Tue	2.7	2.7	2.7	2.7	2,989	8,070	###	###	0.2
2002-Apr-15 Mon	2.7	2.7	2.7	2.7	12,750	34,425	71.2	71.2	0.2
2002-Apr-12 Fri	2.71	2.71	2.7	2.71			71.4	71.4	###
2002-Apr-11 Thu	###	2.7	###	2.7	76,389	103,125	90.5	90.5	0.2
2002-Apr-10 Wed	2.58	###	2.58	###	42,822	55,240	76.8	76.8	0.0
2002-Apr-09 Tue	2.58	###	2.58	###	122,628	###	80.2	80.2	0.0
2002-Apr-08 Mon	###	###	2.58	2.58			###	###	0.2
2002-Apr-05 Fri	###	###	###	###			73.5	73.5	0.0
2002-Apr-04 Thu	###	###	###	###	54,584	0	36.1	36.1	0.0
2002-Apr-03 Wed	###	###	###	###			###	###	0.0
2002-Apr-02 Tue	2.71	2.73	###	###	337,250	460,346	###	###	0.0
2002-Mar-28 Thu	2.7	2.72	2.7	2.7			###	###	0.2
2002-Mar-27 Wed	###	###	###	###	284,540	0	###	###	0.0
2002-Mar-26 Tue	2.7	2.7	###	###			###	###	0.0
2002-Mar-25 Mon	###	###	###	###	170,180	0	###	###	0.0
2002-Mar-22 Fri	###	###	###	###	152,670	0	76.1	76.1	0.0
2002-Mar-21 Thu	###	###	2.55	2.55	17,180	###	###	###	0.2
2002-Mar-20 Wed	###	###	2.55	2.55			###	###	0.2
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	2.58	###	2.58	###			78.4	78.4	0.0
2002-Mar-15 Fri	2.56	2.58	2.55	2.57			77.9	77.9	###
2002-Mar-14 Thu	2.49	2.57	2.49	2.57	27,950	###	89.9	89.9	###
2002-Mar-13 Wed	2.41	2.45	2.4	2.44	54,659	132,548	82.0	82.0	0.2
2002-Mar-12 Tue	###	2.47	###	2.4	190,287	###	###	###	###
2002-Mar-11 Mon	2.48	2.48	2.48	2.48			###	###	0.2
2002-Mar-08 Fri	###	2.51	###	2.5	5,150	###	###	###	0.2
2002-Mar-07 Thu	###	###	2.5	2.5	83,676	###	###	###	0.2
2002-Mar-06 Wed	2.55	###	2.53	###			85.2	85.2	0.0
2002-Mar-05 Tue	2.5	2.55	2.5	2.55			###	###	0.2
2002-Mar-04 Mon	2.5	2.53	2.5	2.5	566,450	1,424,621	###	###	0.2
2002-Mar-01 Fri	###	2.52	###	2.5	350,254	441,320	96.4	96.4	0.2
2002-Feb-28 Thu	2.22	2.25	2.22	2.25			80.9	80.9	###
2002-Feb-27 Wed	2.26	2.26	2.22	2.22	19,879	44,528	26.7	26.7	0.2
2002-Feb-26 Tue	###	###	2.25	2.25			14.9	14.9	###
2002-Feb-25 Mon	###	###	###	###			79.5	79.5	0.0
2002-Feb-22 Fri	###	###	###	###			24.5	24.5	0.0
2002-Feb-21 Thu	###	###	###	###	35,524	0	75.2	75.2	0.0
2002-Feb-20 Wed	2.23	2.28	2.22	2.28	353,957	###	###	###	0.2
2002-Feb-19 Tue	2.21	2.23	2.2	2.23			77.9	77.9	###
2002-Feb-18 Mon	2.27	2.27	###	2.2			###	###	0.2
2002-Feb-15 Fri	###	###	2.28	2.28			###	###	0.2
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###	46,876	0	###	###	0.0
2002-Feb-12 Tue	###	2.371	###	2.371			###	###	###
2002-Feb-11 Mon	2.4	2.4	###	###	177,288	212,745	25.3	25.3	0.0
2002-Feb-08 Fri	2.4	2.4	###	###	183,125	219,750	25.0	25.0	0.0
2002-Feb-07 Thu	2.4	2.4	###	2.4			###	###	###
2002-Feb-06 Wed	2.444	2.444	###	2.4			21.5	21.5	###
2002-Feb-05 Tue	2.45	2.45	2.44	2.45			70.2	70.2	0.2
2002-Feb-04 Mon	2.43	2.55	2.43	2.45			###	###	0.2
2002-Feb-01 Fri	2.46	2.46	2.42	2.43	68,345	###	###	###	###
2002-Jan-31 Thu	2.49	2.49	2.48	2.48			###	###	0.2
2002-Jan-30 Wed	2.52	2.52	2.49	2.49			25.6	25.6	0.2
2002-Jan-29 Tue	2.53	2.53	2.52	2.53	84,258	212,751	###	###	###
2002-Jan-28 Mon	2.54	2.54	2.54	2.54	0				###
2002-Jan-25 Fri	2.56	2.56	2.54	2.54	7,842	###	25.5	25.5	###
2002-Jan-24 Thu	###	###	2.55	2.58			25.7	25.7	0.2
2002-Jan-23 Wed	2.59	###	2.59	2.59	35,458	###	###	###	0.2
2002-Jan-22 Tue	2.5	2.59	2.5	2.59	35,840	###	###	###	0.2
2002-Jan-21 Mon	2.5	2.5	2.48	2.49			29.8	29.8	0.2
2002-Jan-18 Fri	2.46	2.46	2.46	2.46	0				0.2
2002-Jan-17 Thu	2.49	2.5	2.46	2.46			25.1	25.1	0.2
2002-Jan-16 Wed	2.53	2.53	2.45	2.5	16,646	41,448	23.9	23.9	0.2
2002-Jan-15 Tue	2.421	2.52	2.42	2.52			93.6	93.6	###
2002-Jan-14 Mon	2.4	2.43	###	###			35.5	35.5	0.0
2002-Jan-11 Fri	2.45	2.45	2.4	2.41	55,386	###	17.6	17.6	0.2
2002-Jan-10 Thu	2.46	2.46	###	###	31,750	39,052	###	###	0.0
2002-Jan-09 Wed	2.52	2.52	2.48	2.48			16.2	16.2	0.2
2002-Jan-08 Tue	2.53	2.54	2.53	2.53	197,579	###	69.3	69.3	###
2002-Jan-07 Mon	2.55	2.55	2.54	2.55	13,050	###	###	###	0.2
2002-Jan-04 Fri	2.56	2.56	2.55	2.55			###	###	0.2
2002-Jan-03 Thu	2.57	2.59	2.56	2.56	49,547	127,583	33.0	33.0	0.2
2002-Jan-02 Wed	2.55	2.57	2.55	2.56			###	###	0.2
2001-Dec-31 Mon	2.59	2.59	2.58	2.58			###	###	0.2
2001-Dec-28 Fri	2.59	2.59	2.58	2.59			66.6	66.6	0.2
2001-Dec-27 Thu	2.59	2.59	2.59	2.59			62.2	62.2	0.2
2001-Dec-24 Mon	2.59	2.59	2.56	2.56			###	###	0.2
2001-Dec-21 Fri	2.59	2.59	2.53	2.53			14.4	14.4	###
2001-Dec-20 Thu	2.59	2.59	2.57	2.59			73.3	73.3	0.2
2001-Dec-19 Wed	2.58	2.59	2.58	2.59			###	###	0.2
2001-Dec-18 Tue	###	###	2.58	2.58			25.2	25.2	0.2
2001-Dec-17 Mon	2.5	###	2.5	###	50,020	62,525	93.2	93.2	0.0
2001-Dec-14 Fri	2.45	2.5	2.45	2.5	106,680	###	###	###	0.2
2001-Dec-13 Thu	2.46	2.46	2.45	2.45			###	###	0.2
2001-Dec-12 Wed	2.47	2.47	2.45	2.47	163,555	402,345	###	###	###
2001-Dec-11 Tue	2.47	2.47	2.47	2.47			71.8	71.8	###
2001-Dec-10 Mon	2.5	2.5	2.46	2.46	7,450	18,476	17.9	17.9	0.2
2001-Dec-07 Fri	2.56	2.56	2.54	2.55	9,984	25,459	27.8	27.8	0.2
2001-Dec-06 Thu	2.5	###	2.5	2.55	100,458	125,572	###	###	0.2
2001-Dec-05 Wed	2.44	2.5	2.43	2.5			88.2	88.2	0.2
2001-Dec-04 Tue	2.43	2.43	2.41	2.41			32.1	32.1	0.2
2001-Dec-03 Mon	2.42	2.43	2.4	2.4			35.0	35.0	###
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###			78.0	78.0	0.0
2001-Nov-27 Tue	###	2.4	###	###	34,820	41,784	10.5	10.5	0.0
2001-Nov-26 Mon	2.45	2.45	2.4	2.4			17.5	17.5	###
2001-Nov-23 Fri	2.4	2.45	2.4	2.43			###	###	###
2001-Nov-22 Thu	###	###	###	###	30,055	0	84.7	84.7	0.0
2001-Nov-21 Wed	2.358	2.358	2.28	2.28	30,145	###	###	###	0.2
2001-Nov-20 Tue	###	###	###	###			###	###	0.0
2001-Nov-19 Mon	###	###	###	###	24,850	0	###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	2.4	2.42	###	###	34,650	41,926	22.0	22.0	0.0
2001-Nov-14 Wed	###	###	###	###			77.4	77.4	0.0
2001-Nov-13 Tue	###	###	###	###	68,020	0	###	###	0.0
2001-Nov-12 Mon	2.26	###	2.25	###			###	###	0.0
2001-Nov-09 Fri	2.25	2.29	2.24	2.29			81.2	81.2	###
2001-Nov-08 Thu	2.25	2.25	2.24	2.25	11,158	25,049	65.4	65.4	###
2001-Nov-07 Wed	2.29	2.29	2.29	2.29			74.3	74.3	###
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	37,578	0	###	###	0.0
2001-Nov-02 Fri	2.2	###	2.2	###			###	###	0.0
2001-Nov-01 Thu	###	2.2	###	2.2			78.6	78.6	0.2
2001-Oct-31 Wed	2.2	2.2	###	###	205,176	###	27.8	27.8	0.0
2001-Oct-30 Tue	###	2.2	###	2.2			###	###	0.2
2001-Oct-29 Mon	2.158	2.2	2.158	2.2			###	###	0.2
2001-Oct-26 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2001-Oct-25 Thu	2.21	2.21	2.2	2.2	281,077	619,774	25.3	25.3	0.2
2001-Oct-24 Wed	2.21	2.24	2.2	2.2	297,027	###	###	###	0.2
2001-Oct-23 Tue	###	2.21	###	2.21	32,783	36,225	80.7	80.7	0.2
2001-Oct-22 Mon	###	###	###	###			75.2	75.2	0.0
2001-Oct-19 Fri	###	###	###	###			###	###	0.0
2001-Oct-18 Thu	###	###	###	###			###	###	0.0
2001-Oct-17 Wed	2.2	2.2	###	###			21.3	21.3	0.0
2001-Oct-16 Tue	2.2	2.24	###	2.24			83.1	83.1	###
2001-Oct-15 Mon	2.2	2.24	2.2	2.24	2,650	5,883	###	###	###
2001-Oct-12 Fri	2.27	2.27	2.2	2.25			###	###	###
2001-Oct-11 Thu	2.28	2.28	2.22	2.25	410,580	###	19.8	19.8	###
2001-Oct-10 Wed	###	###	###	###	79,220	0	###	###	0.0
2001-Oct-09 Tue	###	###	2.26	###			###	###	0.0
2001-Oct-08 Mon	###	###	###	###			###	###	0.0
2001-Oct-05 Fri	2.356	2.43	2.356	2.41			81.6	81.6	0.2
2001-Oct-04 Thu	###	###	2.26	###			75.8	75.8	0.0
2001-Oct-03 Wed	2.25	2.28	2.25	2.26	48,440	###	75.5	75.5	###
2001-Oct-02 Tue	2.25	2.25	2.2	###	172,529	383,877	###	###	0.0
2001-Oct-01 Mon	2.2	2.25	2.2	2.2			###	###	0.2
2001-Sep-28 Fri	###	2.28	###	2.25			89.7	89.7	###
2001-Sep-27 Thu	2	###	2	###	69,841	69,841	91.5	91.5	0.0
2001-Sep-26 Wed	###	###	###	2			19.6	19.6	0.1
2001-Sep-25 Tue	2	###	2	2			68.4	68.4	0.1
2001-Sep-24 Mon	###	2	###	2			86.8	86.8	0.1
2001-Sep-21 Fri	###	###	###	###	62,173	0	###	###	0.0
2001-Sep-20 Thu	###	###	2	###	93,950	93,950	78.9	78.9	0.0
2001-Sep-19 Wed	###	###	2	###			63.8	63.8	0.0
2001-Sep-18 Tue	###	###	###	2			###	###	0.1
2001-Sep-17 Mon	###	###	1.86	###	96,272	###	28.3	28.3	0.0
2001-Sep-14 Fri	###	###	###	###	409,380	0	33.7	33.7	0.0
2001-Sep-13 Thu	2	2.21	2	2.2	119,480	###	97.3	97.3	0.2
2001-Sep-12 Wed	###	2	###	2			###	###	0.1
2001-Sep-11 Tue	###	###	###	###	53,150	0	78.3	78.3	0.0
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###			86.4	86.4	0.0
2001-Sep-04 Tue	###	2.2	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	###	###			80.0	80.0	0.0
2001-Aug-31 Fri	###	###	###	###	42,120	0	###	###	0.0
2001-Aug-30 Thu	###	###	###	###			73.4	73.4	0.0
2001-Aug-29 Wed	###	###	###	###	874,651	0	76.7	76.7	0.0
2001-Aug-28 Tue	###	###	###	###	105,550	0	75.1	75.1	0.0
2001-Aug-27 Mon	###	2.2	###	###			###	###	0.0
2001-Aug-24 Fri	###	2.2	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	117,820	0	###	###	0.0
2001-Aug-22 Wed	###	###	###	###			96.4	96.4	0.0
2001-Aug-21 Tue	###	###	###	###			71.7	71.7	0.0
2001-Aug-20 Mon	###	###	###	###			###	###	0.0
2001-Aug-17 Fri	###	###	###	###	80,247	0	###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###	82,970	0	77.6	77.6	0.0
2001-Aug-14 Tue	2	###	2	###			###	###	0.0
2001-Aug-13 Mon	###	###	###	###			###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###	41,581	0	25.2	25.2	0.0
2001-Aug-07 Tue	###	###	###	###			###	###	0.0
2001-Aug-06 Mon	###	###	###	###	51,880	0	###	###	0.0
2001-Aug-03 Fri	2.125	2.125	###	###			###	###	0.0
2001-Aug-02 Thu	###	###	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###	24,854	0	78.9	78.9	0.0
2001-Jul-26 Thu	###	###	###	###	18,722	0	###	###	0.0
2001-Jul-25 Wed	###	###	###	###			15.3	15.3	0.0
2001-Jul-24 Tue	###	###	###	###			33.5	33.5	0.0
2001-Jul-23 Mon	###	###	###	###	39,354	0	###	###	0.0
2001-Jul-20 Fri	2.23	2.23	###	2.2			26.6	26.6	0.2
2001-Jul-19 Thu	2.25	2.25	2.21	2.25	56,184	###	73.2	73.2	###
2001-Jul-18 Wed	2.242	2.25	###	2.25	74,480	###	78.2	78.2	###
2001-Jul-17 Tue	2.25	###	2.2	2.2	135,273	###	19.8	19.8	0.2
2001-Jul-16 Mon	###	2.25	###	2.2	194,156	218,425	###	###	0.2
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	2.074			###	###	0.1
2001-Jul-11 Wed	###	###	###	###	68,829	0	###	###	0.0
2001-Jul-10 Tue	###	###	###	###	328,971	0	16.1	16.1	0.0
2001-Jul-09 Mon	###	2.2	###	###			73.2	73.2	0.0
2001-Jul-06 Fri	###	2.2	###	###	77,383	85,121	73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###			###	###	0.0
2001-Jul-04 Wed	###	###	###	###			###	###	0.0
2001-Jul-03 Tue	2	###	###	###			###	###	0.0
2001-Jul-02 Mon	###	###	2	2			25.2	25.2	0.1
2001-Jun-29 Fri	###	2	###	2	1,172,376	1,172,376	###	###	0.1
2001-Jun-28 Thu	###	###	###	###			70.2	70.2	0.0
2001-Jun-27 Wed	2	###	###	2			70.6	70.6	0.1
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###	754,875	0	###	###	0.0
2001-Jun-22 Fri	1.85	###	1.85	###			91.8	91.8	0.0
2001-Jun-21 Thu	1.84	###	1.84	1.84	153,942	141,626	70.5	70.5	###
2001-Jun-20 Wed	1.8	1.83	1.8	###	174,120	316,027	###	###	0.0
2001-Jun-19 Tue	1.77	1.78	1.76	1.78	257,270	###	###	###	0.1
2001-Jun-18 Mon	1.73	1.77	1.73	1.77	441,876	773,283	87.0	87.0	###
2001-Jun-15 Fri	1.74	1.75	1.73	1.75			71.7	71.7	0.1
2001-Jun-14 Thu	1.75	1.75	1.73	1.74			31.8	31.8	0.1
2001-Jun-13 Wed	1.76	1.77	1.75	1.75	100,920	###	35.7	35.7	0.1
2001-Jun-12 Tue	1.76	1.77	1.75	1.75	81,850	144,056	40.8	40.8	0.1
2001-Jun-11 Mon	1.78	1.78	1.78	1.78	0				0.1
2001-Jun-08 Fri	1.76	1.79	1.76	1.78			###	###	0.1
2001-Jun-07 Thu	1.75	1.78	1.75	1.76			###	###	0.1
2001-Jun-06 Wed	1.77	1.77	1.75	1.75			31.7	31.7	0.1
2001-Jun-05 Tue	1.744	1.78	1.74	1.77			86.7	86.7	###
2001-Jun-04 Mon	1.77	1.77	1.75	1.75	124,956	219,922	###	###	0.1
2001-Jun-01 Fri	1.77	1.77	1.75	1.77			###	###	###
2001-May-31 Thu	1.75	1.78	1.75	1.76			###	###	0.1
2001-May-30 Wed	###	1.8	###	1.75			95.9	95.9	0.1
2001-May-29 Tue	###	###	###	###	126,077	0	77.8	77.8	0.0
2001-May-28 Mon	###	###	###	###	110,958	0	77.7	77.7	0.0
2001-May-25 Fri	###	###	###	###			72.1	72.1	0.0
2001-May-24 Thu	###	###	###	###			71.8	71.8	0.0
2001-May-23 Wed	###	###	###	###			80.0	80.0	0.0
2001-May-22 Tue	1.56	###	1.55	###			###	###	0.0
2001-May-21 Mon	1.57	1.57	1.55	1.56			30.9	30.9	###
2001-May-18 Fri	1.57	1.57	1.56	1.56			30.8	30.8	###
2001-May-17 Thu	1.58	1.58	1.56	1.57			###	###	0.1
2001-May-16 Wed	1.58	1.58	1.57	1.58			###	###	0.1
2001-May-15 Tue	1.58	1.59	1.58	1.58			###	###	0.1
2001-May-14 Mon	1.59	1.59	1.58	1.58	116,123	184,054	33.5	33.5	0.1
2001-May-11 Fri	1.59	1.59	1.57	1.59	600,984	949,554	72.5	72.5	###
2001-May-10 Thu	###	###	1.58	1.58			8.9	8.9	0.1
2001-May-09 Wed	###	###	###	###			###	###	0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###			###	###	0.0
2001-May-04 Fri	###	###	###	###	1,017,579	0	26.3	26.3	0.0
2001-May-03 Thu	###	###	###	###	2,701,179	0	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 21:07:08 thru 2024-04-19 21:07:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000