(WBC) WESTPAC BANKING CORPORATION Daily Prices

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

_{Currently Fri 24-Apr-19 05:15:02 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WBC) WESTPAC BANKING CORPORATION Daily Prices...

TOC Company Info for WBC Limits

Company Details for (WBC) WESTPAC BANKING CORPORATION

Listing Code	WBC
Listing Name	WESTPAC BANKING CORPORATION
GICS Sector	Banks
ISIN Name	WESTPAC BANKING CORP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WBC1

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for WBC .. Friday 10th November 2023

WBC 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	5.2	###	0.0
MAX	###	###	95.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WBC Bottom

End of day Prices (full format),

9600 Days for (WBC) WESTPAC BANKING CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.95
2024-Apr-17 Wed	###	25.8	25.58	25.58	5,469,223	###	32.8	32.8	1.8
2024-Apr-16 Tue	###	26	###	25.55			36.4	36.4	1.8
2024-Apr-15 Mon	25.85	###	25.77	###	4,729,153	###	81.5	81.5	0.0
2024-Apr-12 Fri	26	26.26	###	###			63.6	63.6	0.0
2024-Apr-11 Thu	###	###	###	###			###	###	0.0
2024-Apr-10 Wed	###	26.48	26.23	###			###	###	0.0
2024-Apr-09 Tue	26.24	###	###	###	4,044,976	0	72.4	72.4	0.0
2024-Apr-08 Mon	###	###	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	25.85	###			###	###	0.0
2024-Apr-04 Thu	###	###	###	###	3,287,722	0	65.6	65.6	0.0
2024-Apr-03 Wed	###	###	25.78	25.83	5,565,127	71,734,487	###	###	1.8
2024-Apr-02 Tue	25.81	###	25.79	###	5,660,176	###	74.2	74.2	0.0
2024-Mar-28 Thu	###	###	25.89	###			58.1	58.1	0.0
2024-Mar-27 Wed	26.24	###	25.75	26	7,742,456	99,684,121	###	###	1.9
2024-Mar-26 Tue	###	26.46	###	26.24			33.8	33.8	1.9
2024-Mar-25 Mon	26.71	26.79	26.44	26.44	3,984,246	###	26.5	26.5	1.9
2024-Mar-22 Fri	###	###	###	26.47			33.8	33.8	###
2024-Mar-21 Thu	###	26.7	###	###	12,665,854	169,089,150	62.6	62.6	0.0
2024-Mar-20 Wed	26.45	###	###	###			###	###	0.0
2024-Mar-19 Tue	26.28	26.475	###	26.25	6,626,280	87,715,381	###	###	1.9
2024-Mar-18 Mon	###	###	###	###			76.0	76.0	0.0
2024-Mar-15 Fri	###	26.26	25.59	###	20,505,726	531,610,946	###	###	0.0
2024-Mar-14 Thu	###	###	###	26.47	9,107,820	0	16.9	16.9	###
2024-Mar-13 Wed	###	27.5	###	27.5			###	###	2.0
2024-Mar-12 Tue	27	###	26.82	###	6,297,159	###	###	###	0.0
2024-Mar-11 Mon	27.47	27.47	26.78	26.82	7,281,473	197,509,955	###	###	1.9
2024-Mar-08 Fri	###	27.7	###	27.7			###	###	2.0
2024-Mar-07 Thu	###	###	26.86	27			65.5	65.5	1.9
2024-Mar-06 Wed	26.8	###	###	###	6,313,428	0	###	###	0.0
2024-Mar-05 Tue	26.75	26.78	26.55	###	7,046,885	187,905,188	###	###	0.0
2024-Mar-04 Mon	26.45	26.73	###	###			75.2	75.2	0.0
2024-Mar-01 Fri	###	26.43	26.25	26.41			67.4	67.4	###
2024-Feb-29 Thu	###	###	###	###	12,720,170	0	66.4	66.4	0.0
2024-Feb-28 Wed	26.25	###	###	26.2			33.7	33.7	###
2024-Feb-27 Tue	###	26.25	###	26.25			78.1	78.1	1.9
2024-Feb-26 Mon	26	###	25.88	###	3,680,382	47,624,143	71.6	71.6	0.0
2024-Feb-23 Fri	26	###	###	###			39.4	39.4	0.0
2024-Feb-22 Thu	25.86	25.89	###	25.87			###	###	1.8
2024-Feb-21 Wed	###	###	25.79	25.89			###	###	###
2024-Feb-20 Tue	25.58	###	25.55	###	14,263,551	###	79.6	79.6	0.0
2024-Feb-19 Mon	24.49	25.28	###	25.24	11,599,752	###	87.0	87.0	1.8
2024-Feb-16 Fri	24.55	###	24.44	24.57	6,499,451	###	66.3	66.3	1.8
2024-Feb-15 Thu	24.23	24.42	###	###	5,078,840	###	###	###	0.0
2024-Feb-14 Wed	24.2	24.2	###	###			27.3	27.3	0.0
2024-Feb-13 Tue	###	24.72	24.52	24.55			###	###	###
2024-Feb-12 Mon	24.41	24.59	###	24.5			76.6	76.6	1.8
2024-Feb-09 Fri	###	###	###	###	5,565,173	0	###	###	0.0
2024-Feb-08 Thu	###	24.41	24.21	24.41			###	###	###
2024-Feb-07 Wed	24.24	24.28	###	24.27	6,746,775	81,905,848	65.4	65.4	###
2024-Feb-06 Tue	###	24.25	###	###	6,375,557	77,303,628	67.5	67.5	0.0
2024-Feb-05 Mon	###	###	23.77	###	4,503,141	###	82.7	82.7	0.0
2024-Feb-02 Fri	###	###	23.81	###			63.7	63.7	0.0
2024-Feb-01 Thu	###	###	23.72	23.77			35.1	35.1	1.7
2024-Jan-31 Wed	23.89	###	23.74	###			75.2	75.2	0.0
2024-Jan-30 Tue	###	###	23.75	23.82			###	###	###
2024-Jan-29 Mon	23.85	###	23.8	###			###	###	0.0
2024-Jan-25 Thu	23.74	23.74	23.5	23.7			###	###	1.7
2024-Jan-24 Wed	23.57	###	23.45	23.56			###	###	1.7
2024-Jan-23 Tue	23.5	23.7	23.5	###	7,248,253	171,058,770	###	###	0.0
2024-Jan-22 Mon	23.29	23.45	23.27	23.45	6,526,328	152,455,022	###	###	1.7
2024-Jan-19 Fri	###	23.28	###	23.2			73.8	73.8	1.7
2024-Jan-18 Thu	22.79	###	###	22.85			###	###	1.6
2024-Jan-17 Wed	###	###	22.83	###			37.2	37.2	0.0
2024-Jan-16 Tue	###	###	###	###	3,749,946	0	38.7	38.7	0.0
2024-Jan-15 Mon	###	###	###	23.29			75.4	75.4	###
2024-Jan-12 Fri	###	23.23	###	###			###	###	0.0
2024-Jan-11 Thu	###	23.28	###	23.24	5,138,178	###	72.4	72.4	###
2024-Jan-10 Wed	###	###	###	###			36.9	36.9	0.0
2024-Jan-09 Tue	###	###	23	###	5,058,224	58,169,576	###	###	0.0
2024-Jan-08 Mon	22.86	###	22.74	22.88	3,951,978	44,933,989	###	###	1.6
2024-Jan-05 Fri	22.76	22.86	###	22.86	4,512,253	51,575,051	74.7	74.7	1.6
2024-Jan-04 Thu	22.75	22.78	22.52	###			###	###	0.0
2024-Jan-03 Wed	###	###	22.85	22.87			###	###	###
2024-Jan-02 Tue	###	###	###	###	3,286,771	0	###	###	0.0
2023-Dec-29 Fri	###	###	###	###			29.3	29.3	0.0
2023-Dec-28 Thu	23	###	###	###			###	###	0.0
2023-Dec-27 Wed	23	23.055	22.83	22.88			###	###	1.6
2023-Dec-22 Fri	22.85	###	22.77	22.84			36.5	36.5	###
2023-Dec-21 Thu	22.88	###	22.77	22.85			35.9	35.9	1.6
2023-Dec-20 Wed	22.79	22.89	###	22.88			###	###	1.6
2023-Dec-19 Tue	22.47	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	22.48	###	22.48			###	###	1.6
2023-Dec-15 Fri	22.4	22.54	###	22.49			67.7	67.7	###
2023-Dec-14 Thu	###	22.45	22.27	22.29	6,884,678	###	30.7	30.7	1.6
2023-Dec-13 Wed	###	###	###	###	4,506,574	0	###	###	0.0
2023-Dec-12 Tue	###	###	21.88	###	3,573,041	###	###	###	0.0
2023-Dec-11 Mon	21.89	###	21.85	###	6,113,627	66,791,374	75.1	75.1	0.0
2023-Dec-08 Fri	21.81	22	21.73	###	4,690,071	###	67.5	67.5	0.0
2023-Dec-07 Thu	21.82	###	21.75	###	5,521,122	###	###	###	0.0
2023-Dec-06 Wed	21.52	21.83	21.49	21.79			67.2	67.2	###
2023-Dec-05 Tue	21.44	21.44	###	21.42	4,728,081	50,685,028	###	###	1.5
2023-Dec-04 Mon	21.41	21.5	###	###	4,453,656	###	###	###	0.0
2023-Dec-01 Fri	###	###	21.23	21.27	4,805,152	51,006,688	31.5	31.5	###
2023-Nov-30 Thu	21.25	21.4	###	###			###	###	0.0
2023-Nov-29 Wed	21.24	###	###	###	4,916,678	0	33.6	33.6	0.0
2023-Nov-28 Tue	###	###	###	21.25	3,934,784	0	66.4	66.4	1.5
2023-Nov-27 Mon	21.46	21.46	###	###	3,856,822	###	###	###	0.0
2023-Nov-24 Fri	###	21.45	21.28	###	3,330,750	71,161,473	###	###	0.0
2023-Nov-23 Thu	21.21	###	###	###			76.7	76.7	0.0
2023-Nov-22 Wed	21.24	###	###	21.23			43.0	43.0	###
2023-Nov-21 Tue	21.27	21.29	###	21.29			68.4	68.4	###
2023-Nov-20 Mon	###	21.28	###	21.22	4,912,246	###	###	###	1.5
2023-Nov-17 Fri	###	21.2	20.985	###			34.0	34.0	0.0
2023-Nov-16 Thu	21.27	21.29	###	###			37.6	37.6	0.0
2023-Nov-15 Wed	21.24	###	###	###	7,420,728	0	###	###	0.0
2023-Nov-14 Tue	###	###	20.88	###	6,754,941	70,521,584	###	###	0.0
2023-Nov-13 Mon	20.8	20.86	20.72	20.8			77.6	77.6	1.5
2023-Nov-10 Fri	###	21.21	20.81	20.86	9,369,286	###	24.9	24.9	1.5
2023-Nov-09 Thu	###	###	###	###			80.7	80.7	0.0
2023-Nov-08 Wed	21.46	21.75	21.45	###	8,635,759	###	72.5	72.5	0.0
2023-Nov-07 Tue	21.71	21.79	21.245	###	12,576,822	###	###	###	0.0
2023-Nov-06 Mon	21.78	###	21.74	###			###	###	0.0
2023-Nov-03 Fri	21.46	21.58	###	21.5	7,177,724	77,447,641	62.6	62.6	1.5
2023-Nov-02 Thu	###	21.28	###	###	6,960,777	###	62.9	62.9	0.0
2023-Nov-01 Wed	###	20.77	20.57	20.74			###	###	###
2023-Oct-31 Tue	###	###	20.48	###			69.7	69.7	0.0
2023-Oct-30 Mon	20.5	20.57	20.41	20.46			38.8	38.8	###
2023-Oct-27 Fri	###	###	###	###			###	###	0.0
2023-Oct-26 Thu	###	20.75	20.52	20.57			34.3	34.3	###
2023-Oct-25 Wed	###	###	20.74	20.8			###	###	1.5
2023-Oct-24 Tue	20.86	###	20.86	20.88	5,556,180	57,950,957	###	###	###
2023-Oct-23 Mon	20.8	20.87	20.77	20.84			74.4	74.4	1.5
2023-Oct-20 Fri	###	###	20.86	20.86			###	###	1.5
2023-Oct-19 Thu	21.2	21.27	###	###	10,942,757	116,376,220	###	###	0.0
2023-Oct-18 Wed	21.51	21.57	21.45	21.45	7,793,848	167,645,670	35.9	35.9	1.5
2023-Oct-17 Tue	21.43	21.56	21.42	21.48			74.9	74.9	1.5
2023-Oct-16 Mon	###	21.41	21.24	###	4,338,982	###	46.0	46.0	0.0
2023-Oct-13 Fri	21.43	21.59	21.4	21.48			73.8	73.8	1.5
2023-Oct-12 Thu	21.55	21.75	21.5	###			###	###	0.0
2023-Oct-11 Wed	21.44	###	###	21.44	3,893,247	0	62.7	62.7	###
2023-Oct-10 Tue	21.59	###	###	21.48			###	###	1.5
2023-Oct-09 Mon	21.44	21.59	###	21.42			41.8	41.8	1.5
2023-Oct-06 Fri	###	21.44	###	21.44			83.8	83.8	###
2023-Oct-05 Thu	20.85	###	20.82	###	7,617,256	###	74.1	74.1	0.0
2023-Oct-04 Wed	###	###	20.73	20.74			###	###	###
2023-Oct-03 Tue	20.83	###	20.78	###	7,669,751	###	###	###	0.0
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	21.2	###	###	5,898,677	62,525,976	###	###	0.0
2023-Sep-28 Thu	###	21.245	###	###			69.0	69.0	0.0
2023-Sep-27 Wed	###	###	###	###	5,277,856	0	###	###	0.0
2023-Sep-26 Tue	###	###	###	###			76.4	76.4	0.0
2023-Sep-25 Mon	###	###	20.86	###			75.4	75.4	0.0
2023-Sep-22 Fri	###	21.21	###	###			79.4	79.4	0.0
2023-Sep-21 Thu	21.28	21.46	20.975	###			###	###	0.0
2023-Sep-20 Wed	###	21.72	21.47	21.53	7,521,547	###	33.1	33.1	1.5
2023-Sep-19 Tue	21.7	###	21.55	###			39.7	39.7	0.0
2023-Sep-18 Mon	21.74	21.88	###	21.79			77.1	77.1	###
2023-Sep-15 Fri	21.83	###	21.77	21.77			32.6	32.6	1.6
2023-Sep-14 Thu	21.49	21.7	21.45	###	6,657,658	143,638,971	68.6	68.6	0.0
2023-Sep-13 Wed	21.52	###	21.44	21.49	5,035,878	###	###	###	###
2023-Sep-12 Tue	21.49	21.56	###	21.56			###	###	1.5
2023-Sep-11 Mon	###	21.58	###	21.55			###	###	###
2023-Sep-08 Fri	21.2	21.24	###	###	4,028,081	42,778,220	35.5	35.5	0.0
2023-Sep-07 Thu	###	21.21	###	###	4,277,057	45,358,189	75.2	75.2	0.0
2023-Sep-06 Wed	21.5	21.58	###	###	5,963,786	64,349,250	24.9	24.9	0.0
2023-Sep-05 Tue	21.75	21.83	21.43	21.53	4,583,357	###	28.3	28.3	1.5
2023-Sep-04 Mon	21.81	21.88	21.75	21.83	3,719,371	81,138,078	###	###	###
2023-Sep-01 Fri	21.89	21.89	21.74	21.79			###	###	###
2023-Aug-31 Thu	21.79	###	21.75	###	8,929,070	###	###	###	0.0
2023-Aug-30 Wed	###	21.88	###	21.72			63.4	63.4	###
2023-Aug-29 Tue	21.44	21.57	21.41	21.55	4,475,351	###	72.8	72.8	###
2023-Aug-28 Mon	###	21.48	###	###	2,873,055	###	###	###	0.0
2023-Aug-25 Fri	21.25	###	21.22	###	9,002,650	###	70.7	70.7	0.0
2023-Aug-24 Thu	###	21.49	###	21.43			###	###	###
2023-Aug-23 Wed	20.8	21.25	20.8	###	5,354,874	112,586,225	###	###	0.0
2023-Aug-22 Tue	###	###	20.59	20.88	9,699,985	99,861,345	###	###	###
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	21.4	21.22	21.27	5,722,886	###	###	###	###
2023-Aug-17 Thu	21.57	21.675	###	###			30.0	30.0	0.0
2023-Aug-16 Wed	21.78	21.89	21.58	21.78	6,418,470	139,505,445	###	###	1.6
2023-Aug-15 Tue	21.84	###	21.84	###	3,495,842	###	74.2	74.2	0.0
2023-Aug-14 Mon	###	###	21.87	###			40.6	40.6	0.0
2023-Aug-11 Fri	###	22.27	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	21.88	###			###	###	0.0
2023-Aug-09 Wed	###	###	21.81	###	5,699,945	###	###	###	0.0
2023-Aug-08 Tue	###	###	21.71	21.71	4,714,523	51,176,147	###	###	###
2023-Aug-07 Mon	21.89	###	21.75	21.83			###	###	###
2023-Aug-04 Fri	###	###	21.89	###	4,499,946	###	68.5	68.5	0.0
2023-Aug-03 Thu	###	###	21.74	###			###	###	0.0
2023-Aug-02 Wed	22.27	###	###	###			###	###	0.0
2023-Aug-01 Tue	22.22	22.5	22.2	22.43			###	###	1.6
2023-Jul-31 Mon	22.24	###	22.22	###			###	###	0.0
2023-Jul-28 Fri	22.23	###	###	22.28	3,787,244	0	###	###	###
2023-Jul-27 Thu	###	22.44	22.2	###	6,546,579	146,119,643	61.4	61.4	0.0
2023-Jul-26 Wed	21.73	###	###	###	4,854,050	0	82.1	82.1	0.0
2023-Jul-25 Tue	###	###	###	21.73			29.4	29.4	1.6
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	22.2	22.2	21.88	###	7,763,150	171,099,826	###	###	0.0
2023-Jul-20 Thu	22.23	22.44	###	###			35.0	35.0	0.0
2023-Jul-19 Wed	###	###	21.81	###	11,457,723	###	72.2	72.2	0.0
2023-Jul-18 Tue	21.56	21.77	21.5	###	5,760,728	124,633,350	74.7	74.7	0.0
2023-Jul-17 Mon	21.47	21.5	###	21.43			###	###	###
2023-Jul-14 Fri	21.45	21.55	###	21.46	5,446,440	###	61.6	61.6	1.5
2023-Jul-13 Thu	21.4	21.48	###	21.46	6,470,149	###	64.1	64.1	1.5
2023-Jul-12 Wed	###	###	###	21.21			36.4	36.4	###
2023-Jul-11 Tue	###	###	###	###			72.5	72.5	0.0
2023-Jul-10 Mon	###	###	20.78	20.84			###	###	1.5
2023-Jul-07 Fri	20.87	###	20.8	20.85	5,162,489	53,689,885	42.4	42.4	###
2023-Jul-06 Thu	21.29	###	###	###			###	###	0.0
2023-Jul-05 Wed	21.74	21.74	###	21.52			26.8	26.8	1.5
2023-Jul-04 Tue	###	21.72	###	###	4,859,355	###	71.8	71.8	0.0
2023-Jul-03 Mon	###	21.49	21.28	21.43	5,463,253	###	63.5	63.5	###
2023-Jun-30 Fri	21.44	21.47	21.21	###	7,244,956	###	###	###	0.0
2023-Jun-29 Thu	21.43	21.52	###	21.42			31.2	31.2	1.5
2023-Jun-28 Wed	21.22	21.45	###	21.4			###	###	1.5
2023-Jun-27 Tue	20.8	###	20.74	###	7,732,820	80,189,343	78.9	78.9	0.0
2023-Jun-26 Mon	###	20.75	20.56	###			72.9	72.9	0.0
2023-Jun-23 Fri	###	21	20.59	20.75	7,379,470	153,456,078	###	###	1.5
2023-Jun-22 Thu	21.21	21.22	###	###			41.3	41.3	0.0
2023-Jun-21 Wed	21.48	21.48	###	21.22	7,597,549	81,597,676	26.8	26.8	1.5
2023-Jun-20 Tue	21.23	21.49	###	21.43	6,178,142	###	###	###	###
2023-Jun-19 Mon	21	###	###	###	7,034,428	0	77.3	77.3	0.0
2023-Jun-16 Fri	20.75	###	20.575	###	17,502,086	###	###	###	0.0
2023-Jun-15 Thu	###	###	20.5	###	6,341,225	64,997,556	###	###	0.0
2023-Jun-14 Wed	20.4	20.57	###	20.56	8,443,158	86,837,880	###	###	1.5
2023-Jun-13 Tue	20.21	###	###	###	4,552,223	0	###	###	0.0
2023-Jun-09 Fri	###	###	###	20.25			###	###	###
2023-Jun-08 Thu	###	20.22	###	###	14,395,026	###	79.3	79.3	0.0
2023-Jun-07 Wed	20.47	20.47	###	###			###	###	0.0
2023-Jun-06 Tue	###	20.675	###	###	10,216,685	105,614,981	27.0	27.0	0.0
2023-Jun-05 Mon	20.8	###	###	20.77			###	###	###
2023-Jun-02 Fri	20.54	###	20.45	20.54			63.7	63.7	1.5
2023-Jun-01 Thu	###	20.79	20.59	###	6,839,589	###	###	###	0.0
2023-May-31 Wed	###	###	###	###	15,544,975	0	###	###	0.0
2023-May-30 Tue	###	21.24	###	###	4,933,243	52,391,040	###	###	0.0
2023-May-29 Mon	###	21.25	###	###	4,955,750	52,654,843	38.8	38.8	0.0
2023-May-26 Fri	20.85	21	20.84	###			###	###	0.0
2023-May-25 Thu	###	###	20.86	20.89	6,751,075	###	33.5	33.5	1.5
2023-May-24 Wed	21.23	21.24	###	21.23			###	###	###
2023-May-23 Tue	21	21.285	###	21.26	6,858,655	###	81.0	81.0	1.5
2023-May-22 Mon	###	###	###	###	3,574,756	0	###	###	0.0
2023-May-19 Fri	###	###	###	21.23	7,280,684	0	###	###	###
2023-May-18 Thu	###	###	###	###			33.0	33.0	0.0
2023-May-17 Wed	###	###	20.78	###			34.7	34.7	0.0
2023-May-16 Tue	###	21.28	###	###	6,141,276	65,343,176	75.4	75.4	0.0
2023-May-15 Mon	21	###	###	###			79.0	79.0	0.0
2023-May-12 Fri	21.26	###	###	###			29.7	29.7	0.0
2023-May-11 Thu	###	21.2	###	###	10,864,682	115,165,629	###	###	0.0
2023-May-10 Wed	21.7	21.78	21.58	21.7	10,972,427	###	###	###	1.6
2023-May-09 Tue	21.43	21.79	21.23	21.77	13,320,457	###	84.6	84.6	1.6
2023-May-08 Mon	21.8	###	21.54	21.74			###	###	1.6
2023-May-05 Fri	21.25	21.56	###	###	9,705,446	###	###	###	0.0
2023-May-04 Thu	###	###	###	21.25			28.9	28.9	1.5
2023-May-03 Wed	22.25	22.25	###	###			###	###	0.0
2023-May-02 Tue	22.47	22.7	22.4	22.55			###	###	###
2023-May-01 Mon	###	###	22.45	22.56	5,527,740	62,048,881	38.6	38.6	###
2023-Apr-28 Fri	22.41	22.59	###	22.47			69.9	69.9	###
2023-Apr-27 Thu	###	###	###	22.26	3,954,682	0	37.1	37.1	1.6
2023-Apr-26 Wed	22.23	###	###	###			###	###	0.0
2023-Apr-24 Mon	###	22.43	22.245	22.25	2,939,923	###	34.2	34.2	###
2023-Apr-21 Fri	###	22.48	###	22.29	8,663,420	97,376,840	###	###	1.6
2023-Apr-20 Thu	###	###	###	22.57	6,916,373	0	79.4	79.4	1.6
2023-Apr-19 Wed	###	###	###	22.23			71.6	71.6	1.6
2023-Apr-18 Tue	22.26	###	###	22.28			73.4	73.4	###
2023-Apr-17 Mon	22.42	22.52	22.22	22.26	4,335,857	96,993,121	34.2	34.2	1.6
2023-Apr-14 Fri	###	###	###	22.25	3,637,786	0	###	###	###
2023-Apr-13 Thu	###	22.28	###	###	4,117,377	45,867,579	###	###	0.0
2023-Apr-12 Wed	22.28	22.28	###	###	3,461,980	38,566,457	32.2	32.2	0.0
2023-Apr-11 Tue	###	22.21	###	###	4,857,257	###	###	###	0.0
2023-Apr-06 Thu	###	###	###	21.77			###	###	1.6
2023-Apr-05 Wed	21.7	21.85	###	21.78			70.8	70.8	1.6
2023-Apr-04 Tue	22	22	21.74	21.8	4,575,880	###	28.0	28.0	1.6
2023-Apr-03 Mon	21.72	###	21.7	21.89			76.3	76.3	###
2023-Mar-31 Fri	21.75	21.84	###	###			###	###	0.0
2023-Mar-30 Thu	21.52	21.77	21.49	###	5,888,043	127,358,370	70.6	70.6	0.0
2023-Mar-29 Wed	21.44	21.47	21.23	###			32.8	32.8	0.0
2023-Mar-28 Tue	21.4	21.56	###	21.53			66.4	66.4	1.5
2023-Mar-27 Mon	###	21.41	21.2	21.23			###	###	###
2023-Mar-24 Fri	###	21.26	###	21.2			65.7	65.7	1.5
2023-Mar-23 Thu	21.28	21.44	21.23	###			###	###	0.0
2023-Mar-22 Wed	21.74	21.89	21.43	21.43	8,337,574	180,591,852	###	###	###
2023-Mar-21 Tue	###	###	###	21.42	4,693,827	0	###	###	1.5
2023-Mar-20 Mon	###	###	21	###	4,997,177	52,470,358	80.9	80.9	0.0
2023-Mar-17 Fri	###	21.54	###	21.24			###	###	1.5
2023-Mar-16 Thu	21.27	21.4	###	###	13,794,387	147,599,940	44.5	44.5	0.0
2023-Mar-15 Wed	###	21.75	21.42	###	8,221,175	###	66.7	66.7	0.0
2023-Mar-14 Tue	###	21.42	###	21.41	14,234,440	152,450,852	###	###	###
2023-Mar-13 Mon	21.75	###	21.49	21.49	6,658,623	###	###	###	###
2023-Mar-10 Fri	###	###	###	21.79			43.2	43.2	###
2023-Mar-09 Thu	22.22	###	###	###	4,101,580	0	75.3	75.3	0.0
2023-Mar-08 Wed	###	###	###	###			###	###	0.0
2023-Mar-07 Tue	###	###	###	###	5,169,843	0	###	###	0.0
2023-Mar-06 Mon	21.84	###	21.83	###	5,617,327	61,313,124	###	###	0.0
2023-Mar-03 Fri	21.79	21.82	###	21.73	5,807,856	###	###	###	1.6
2023-Mar-02 Thu	22	###	21.54	###			25.7	25.7	0.0
2023-Mar-01 Wed	###	###	###	###	7,561,358	0	23.5	23.5	0.0
2023-Feb-28 Tue	###	22.83	22.53	22.53			###	###	###
2023-Feb-27 Mon	22.72	22.8	22.57	22.73			78.8	78.8	###
2023-Feb-24 Fri	###	22.78	###	###			34.1	34.1	0.0
2023-Feb-23 Thu	22.73	22.89	###	###			36.9	36.9	0.0
2023-Feb-22 Wed	22.8	###	###	22.87	4,095,522	0	70.1	70.1	###
2023-Feb-21 Tue	###	23	###	22.84	3,792,075	###	31.7	31.7	###
2023-Feb-20 Mon	22.83	###	22.77	###			82.1	82.1	0.0
2023-Feb-17 Fri	22.73	###	###	22.78			###	###	1.6
2023-Feb-16 Thu	22.88	###	22.75	22.76	8,897,782	101,212,270	###	###	1.6
2023-Feb-15 Wed	###	###	###	22.83	16,023,320	0	33.7	33.7	###
2023-Feb-14 Tue	###	###	23.71	23.86			###	###	1.7
2023-Feb-13 Mon	23.79	23.82	###	23.7			###	###	1.7
2023-Feb-10 Fri	23.81	###	23.72	23.84	5,830,041	69,144,286	###	###	1.7
2023-Feb-09 Thu	23.88	###	23.775	###			76.6	76.6	0.0
2023-Feb-08 Wed	23.84	###	23.76	###			71.5	71.5	0.0
2023-Feb-07 Tue	23.89	###	###	23.73			###	###	###
2023-Feb-06 Mon	###	###	23.675	23.85	3,685,746	###	47.9	47.9	###
2023-Feb-03 Fri	###	###	###	###			74.7	74.7	0.0
2023-Feb-02 Thu	23.77	23.78	23.48	23.5			###	###	1.7
2023-Feb-01 Wed	23.81	###	23.54	###			###	###	0.0
2023-Jan-31 Tue	23.82	23.88	###	23.72	5,106,623	60,973,078	44.2	44.2	1.7
2023-Jan-30 Mon	###	###	23.71	23.75			###	###	###
2023-Jan-27 Fri	23.82	###	23.76	###			75.3	75.3	0.0
2023-Jan-25 Wed	23.7	23.78	###	###	4,024,487	47,851,150	44.0	44.0	0.0
2023-Jan-24 Tue	23.82	23.84	23.54	###	4,611,574	109,248,188	###	###	0.0
2023-Jan-23 Mon	###	###	###	23.89			37.1	37.1	###
2023-Jan-20 Fri	24	###	###	24	8,202,845	0	###	###	1.7
2023-Jan-19 Thu	23.84	###	23.82	###			74.0	74.0	0.0
2023-Jan-18 Wed	###	23.975	23.78	23.82			30.1	30.1	###
2023-Jan-17 Tue	23.87	###	23.83	###	5,501,940	###	###	###	0.0
2023-Jan-16 Mon	23.85	24	23.79	###			68.1	68.1	0.0
2023-Jan-13 Fri	23.55	23.77	###	23.76	5,121,148	60,864,843	74.1	74.1	1.7
2023-Jan-12 Thu	23.42	23.55	23.375	23.5	6,449,680	###	69.0	69.0	1.7
2023-Jan-11 Wed	23.52	23.52	23.27	###	3,067,959	###	21.7	21.7	0.0
2023-Jan-10 Tue	###	23.47	23.29	23.41	3,833,750	89,633,075	76.4	76.4	1.7
2023-Jan-09 Mon	###	23.7	###	###			###	###	0.0
2023-Jan-06 Fri	23.47	###	###	23.4	3,435,776	0	###	###	###
2023-Jan-05 Thu	23.52	23.775	23.4	23.47			29.7	29.7	###
2023-Jan-04 Wed	###	23.44	22.85	23.44	6,422,945	###	###	###	1.7
2023-Jan-03 Tue	###	23.46	###	22.73	5,568,872	###	###	###	###
2022-Dec-30 Fri	###	23.52	###	###	4,010,124	47,159,058	32.5	32.5	0.0
2022-Dec-29 Thu	23.49	23.49	###	23.27	3,645,448	42,815,786	###	###	1.7
2022-Dec-28 Wed	23.5	###	###	23.49			###	###	1.7
2022-Dec-23 Fri	23.4	23.525	###	23.5	2,705,357	###	75.1	75.1	1.7
2022-Dec-22 Thu	###	23.76	23.47	23.55			32.1	32.1	1.7
2022-Dec-21 Wed	23.45	23.59	###	23.55	5,608,148	###	###	###	1.7
2022-Dec-20 Tue	23.41	23.48	###	23.28	4,663,779	###	48.9	48.9	1.7
2022-Dec-19 Mon	###	###	###	23.25			###	###	###
2022-Dec-16 Fri	23.26	###	###	###	12,632,454	0	64.2	64.2	0.0
2022-Dec-15 Thu	23.53	23.76	23.46	23.5	5,051,345	119,262,255	44.2	44.2	1.7
2022-Dec-14 Wed	23.75	23.81	###	23.57	6,599,274	78,564,356	30.4	30.4	###
2022-Dec-13 Tue	###	23.75	23.49	###			###	###	0.0
2022-Dec-12 Mon	23.46	23.46	23.23	###			43.1	43.1	0.0
2022-Dec-09 Fri	23.4	23.55	###	23.44	4,943,672	###	###	###	1.7
2022-Dec-08 Thu	23.58	###	23.29	23.29			32.7	32.7	###
2022-Dec-07 Wed	###	###	23.26	23.57	7,886,646	###	41.4	41.4	###
2022-Dec-06 Tue	23.76	###	###	23.75	5,311,225	0	42.1	42.1	###
2022-Dec-05 Mon	23.82	23.88	23.71	23.72			39.5	39.5	1.7
2022-Dec-02 Fri	23.76	23.84	23.55	23.76	5,716,248	###	###	###	1.7
2022-Dec-01 Thu	###	###	23.83	###			68.4	68.4	0.0
2022-Nov-30 Wed	###	###	###	23.77	13,080,529	0	###	###	1.7
2022-Nov-29 Tue	23.8	23.88	###	23.83	4,575,157	54,627,374	72.0	72.0	1.7
2022-Nov-28 Mon	###	###	23.7	23.76	5,927,028	70,235,281	###	###	1.7
2022-Nov-25 Fri	24	###	23.89	###			###	###	0.0
2022-Nov-24 Thu	###	###	23.87	23.87	4,607,453	54,989,951	32.9	32.9	###
2022-Nov-23 Wed	###	###	23.955	###	4,905,587	###	39.9	39.9	0.0
2022-Nov-22 Tue	###	###	###	###			###	###	0.0
2022-Nov-21 Mon	23.82	###	23.77	###			81.5	81.5	0.0
2022-Nov-18 Fri	###	23.71	###	###			77.5	77.5	0.0
2022-Nov-17 Thu	23.44	23.44	23.2	23.2			###	###	1.7
2022-Nov-16 Wed	23.85	###	###	23.84	8,685,483	0	###	###	1.7
2022-Nov-15 Tue	###	24.26	###	###	7,793,526	94,535,470	71.7	71.7	0.0
2022-Nov-14 Mon	###	###	###	23.85	7,187,223	0	34.7	34.7	###
2022-Nov-11 Fri	###	###	###	###			###	###	0.0
2022-Nov-10 Thu	23.74	23.82	23.47	###	6,979,520	165,030,750	34.8	34.8	0.0
2022-Nov-09 Wed	23.4	23.79	###	23.72	7,278,073	86,572,678	79.4	79.4	1.7
2022-Nov-08 Tue	###	23.7	###	###	9,110,951	###	79.0	79.0	0.0
2022-Nov-07 Mon	23.75	23.82	###	###			###	###	0.0
2022-Nov-04 Fri	23.84	###	23.71	###	6,529,271	###	73.2	73.2	0.0
2022-Nov-03 Thu	24.2	24.26	23.89	###	7,607,029	183,139,223	###	###	0.0
2022-Nov-02 Wed	24.29	24.5	###	24.5	6,789,184	###	###	###	1.8
2022-Nov-01 Tue	###	###	23.88	###	5,832,353	###	61.7	61.7	0.0
2022-Oct-31 Mon	###	24.22	###	###	7,743,943	93,779,149	###	###	0.0
2022-Oct-28 Fri	###	###	###	###			###	###	0.0
2022-Oct-27 Thu	###	###	###	23.77	7,582,056	0	25.0	25.0	1.7
2022-Oct-26 Wed	###	###	23.88	###			###	###	0.0
2022-Oct-25 Tue	###	###	23.87	###			###	###	0.0
2022-Oct-24 Mon	24	###	###	23.87			###	###	###
2022-Oct-21 Fri	23.58	23.73	23.4	23.73			###	###	###
2022-Oct-20 Thu	23.52	###	23.51	###			88.1	88.1	0.0
2022-Oct-19 Wed	24	###	###	###			22.5	22.5	0.0
2022-Oct-18 Tue	23.71	###	23.71	###	7,414,171	###	71.1	71.1	0.0
2022-Oct-17 Mon	###	23.52	###	23.43	6,477,486	###	75.7	75.7	###
2022-Oct-14 Fri	23.58	23.7	###	23.5	9,300,348	110,209,123	###	###	1.7
2022-Oct-13 Thu	###	###	###	###	12,667,729	0	###	###	0.0
2022-Oct-12 Wed	###	22.52	###	22.41			93.5	93.5	###
2022-Oct-11 Tue	21.7	21.78	21.52	###	4,514,959	###	###	###	0.0
2022-Oct-10 Mon	###	21.79	21.43	21.58			###	###	###
2022-Oct-07 Fri	###	###	###	21.88	5,749,145	0	###	###	1.6
2022-Oct-06 Thu	###	###	###	###	6,406,272	0	29.9	29.9	0.0
2022-Oct-05 Wed	21.84	22.22	21.79	###	11,759,782	###	###	###	0.0
2022-Oct-04 Tue	20.89	21.54	20.87	21.43			###	###	###
2022-Oct-03 Mon	20.7	20.81	20.42	###	4,887,450	100,754,781	###	###	0.0
2022-Sep-30 Fri	###	###	20.54	###			###	###	0.0
2022-Sep-29 Thu	###	###	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	20.8	###			76.4	76.4	0.0
2022-Sep-27 Tue	###	21.27	###	###			34.4	34.4	0.0
2022-Sep-26 Mon	###	21.27	21	###			80.3	80.3	0.0
2022-Sep-23 Fri	21.51	21.59	###	21.42	6,334,644	68,382,481	###	###	1.5
2022-Sep-21 Wed	21.72	21.8	21.59	21.73	5,691,875	123,485,228	77.7	77.7	1.6
2022-Sep-20 Tue	21.76	###	21.7	21.89			79.2	79.2	###
2022-Sep-19 Mon	21.59	###	21.42	21.55			50.8	50.8	###
2022-Sep-16 Fri	21.49	###	21.44	21.53	13,339,680	###	###	###	1.5
2022-Sep-15 Thu	21.28	###	21.26	21.54	10,980,871	116,726,658	###	###	1.5
2022-Sep-14 Wed	###	###	###	###	5,759,459	0	62.5	62.5	0.0
2022-Sep-13 Tue	###	###	###	21.59			32.3	32.3	1.5
2022-Sep-12 Mon	###	21.55	###	21.47	4,392,343	###	###	###	###
2022-Sep-09 Fri	21.22	###	21.2	21.25			###	###	1.5
2022-Sep-08 Thu	###	21.25	20.85	###			65.1	65.1	0.0
2022-Sep-07 Wed	###	###	20.78	20.83			29.9	29.9	1.5
2022-Sep-06 Tue	###	21.42	21.2	21.27	4,412,182	###	39.7	39.7	###
2022-Sep-05 Mon	21.4	21.42	21.2	###	3,164,675	67,439,224	###	###	0.0
2022-Sep-02 Fri	21.27	21.48	21.23	21.4	4,052,776	###	###	###	1.5
2022-Sep-01 Thu	###	###	###	21.23	6,735,527	0	47.1	47.1	###
2022-Aug-31 Wed	21.28	###	21.28	###			71.5	71.5	0.0
2022-Aug-30 Tue	21.28	21.45	21.28	21.28			60.9	60.9	1.5
2022-Aug-29 Mon	21.25	###	###	21.27			###	###	###
2022-Aug-26 Fri	21.55	21.8	21.55	###			###	###	0.0
2022-Aug-25 Thu	21.5	###	21.4	21.59	4,461,470	47,737,729	68.8	68.8	1.5
2022-Aug-24 Wed	###	21.52	21.27	###	5,632,321	###	64.7	64.7	0.0
2022-Aug-23 Tue	21.5	21.59	###	###			39.2	39.2	0.0
2022-Aug-22 Mon	###	###	21.7	21.8	6,274,644	68,079,887	###	###	1.6
2022-Aug-19 Fri	###	22.21	###	###			70.9	70.9	0.0
2022-Aug-18 Thu	22.58	22.59	###	###			36.2	36.2	0.0
2022-Aug-17 Wed	22.51	22.59	###	22.52			###	###	1.6
2022-Aug-16 Tue	22.46	22.59	22.26	###	5,344,659	119,853,978	38.9	38.9	0.0
2022-Aug-15 Mon	22.5	22.54	###	22.43	4,553,446	###	38.9	38.9	1.6
2022-Aug-12 Fri	22.4	###	###	###	5,774,544	0	78.1	78.1	0.0
2022-Aug-11 Thu	22.4	22.49	22.27	22.48			64.9	64.9	1.6
2022-Aug-10 Wed	22	22.29	###	22.2			###	###	1.6
2022-Aug-09 Tue	22	###	21.73	###	6,709,172	72,895,153	###	###	0.0
2022-Aug-08 Mon	###	###	21.84	###	3,955,084	###	###	###	0.0
2022-Aug-05 Fri	###	22	21.86	###			62.9	62.9	0.0
2022-Aug-04 Thu	###	###	21.845	21.85	3,950,722	###	34.8	34.8	###
2022-Aug-03 Wed	21.76	21.84	21.58	21.75	5,826,387	###	31.5	31.5	###
2022-Aug-02 Tue	###	###	21.56	22			84.3	84.3	###
2022-Aug-01 Mon	21.5	###	21.23	###	6,824,049	72,437,280	###	###	0.0
2022-Jul-29 Fri	21.51	###	21.47	21.51			63.7	63.7	###
2022-Jul-28 Thu	###	###	21.41	21.43	5,165,682	55,298,625	###	###	###
2022-Jul-27 Wed	###	21.53	###	21.41			78.5	78.5	###
2022-Jul-26 Tue	###	###	###	###			38.3	38.3	0.0
2022-Jul-25 Mon	###	###	###	###			74.3	74.3	0.0
2022-Jul-22 Fri	20.74	###	20.7	###			79.1	79.1	0.0
2022-Jul-21 Thu	###	20.84	20.51	20.84			###	###	1.5
2022-Jul-20 Wed	20.5	###	20.45	20.53	5,430,572	###	59.6	59.6	###
2022-Jul-19 Tue	###	20.355	###	###			###	###	0.0
2022-Jul-18 Mon	###	20.185	###	###	6,103,222	###	###	###	0.0
2022-Jul-15 Fri	19.83	###	19.52	###	5,555,754	54,224,159	71.6	71.6	0.0
2022-Jul-14 Thu	###	###	19.79	###	5,781,973	57,212,622	###	###	0.0
2022-Jul-13 Wed	###	20.2	19.955	###			###	###	0.0
2022-Jul-12 Tue	###	###	###	###	6,550,625	0	###	###	0.0
2022-Jul-11 Mon	###	###	19.79	###	4,086,683	40,437,728	53.2	53.2	0.0
2022-Jul-08 Fri	###	###	###	###			26.8	26.8	0.0
2022-Jul-07 Thu	19.86	20	19.72	20			###	###	1.4
2022-Jul-06 Wed	19.7	20	###	19.85			70.1	70.1	1.4
2022-Jul-05 Tue	19.57	19.825	###	###	6,092,477	60,391,678	###	###	0.0
2022-Jul-04 Mon	19.74	19.84	###	###			###	###	0.0
2022-Jul-01 Fri	19.71	19.83	19.42	19.42			###	###	1.4
2022-Jun-30 Thu	19.84	19.84	19.5	19.5	10,062,621	197,931,755	###	###	1.4
2022-Jun-29 Wed	###	###	###	###			81.8	81.8	0.0
2022-Jun-28 Tue	###	###	###	19.75			34.1	34.1	###
2022-Jun-27 Mon	19.89	###	19.8	###			###	###	0.0
2022-Jun-24 Fri	19.55	19.57	19.29	19.48			###	###	###
2022-Jun-23 Thu	###	19.84	###	###			###	###	0.0
2022-Jun-22 Wed	19.78	19.78	19.44	19.53			###	###	###
2022-Jun-21 Tue	19.4	19.76	19.21	19.71	8,808,659	171,636,720	###	###	1.4
2022-Jun-20 Mon	###	19.44	###	###	6,849,820	66,580,250	###	###	0.0
2022-Jun-17 Fri	###	19.25	18.8	###			###	###	0.0
2022-Jun-16 Thu	19.81	###	19.28	###	17,172,480	###	22.2	22.2	0.0
2022-Jun-15 Wed	###	20.27	###	19.7			###	###	1.4
2022-Jun-14 Tue	###	20.225	19.26	###			###	###	0.0
2022-Jun-10 Fri	###	###	20.85	20.85			42.7	42.7	###
2022-Jun-09 Thu	###	###	###	###			###	###	0.0
2022-Jun-08 Wed	23.29	23.41	###	###			###	###	0.0
2022-Jun-07 Tue	23.83	23.84	23.41	23.41	9,558,475	225,818,971	41.5	41.5	1.7
2022-Jun-06 Mon	###	###	23.85	###			75.1	75.1	0.0
2022-Jun-03 Fri	###	###	23.875	24	10,033,047	###	###	###	1.7
2022-Jun-02 Thu	23.86	###	23.83	###			###	###	0.0
2022-Jun-01 Wed	###	###	###	###			###	###	0.0
2022-May-31 Tue	###	###	23.81	23.87	26,944,028	320,768,653	###	###	###
2022-May-30 Mon	24.27	24.28	###	24.22			###	###	1.7
2022-May-27 Fri	###	24.22	###	###			39.7	39.7	0.0
2022-May-26 Thu	###	###	###	###	6,558,947	0	###	###	0.0
2022-May-25 Wed	###	24.045	###	23.87			###	###	###
2022-May-24 Tue	23.4	23.7	23.4	23.54			81.7	81.7	###
2022-May-23 Mon	23.57	###	###	23.41	3,919,058	0	###	###	1.7
2022-May-20 Fri	###	23.58	###	23.57			63.1	63.1	###
2022-May-19 Thu	23.45	###	###	23.45			62.9	62.9	1.7
2022-May-18 Wed	24.49	24.55	###	24.44	7,250,880	89,004,552	36.2	36.2	1.7
2022-May-17 Tue	24.44	###	24.41	24.46	7,260,079	###	64.7	64.7	1.7
2022-May-16 Mon	###	24.45	###	###	5,646,679	69,030,650	78.8	78.8	0.0
2022-May-13 Fri	23.79	###	###	24			58.9	58.9	1.7
2022-May-12 Thu	24.2	24.22	23.76	23.79			###	###	###
2022-May-11 Wed	###	###	###	24.25			22.5	22.5	1.7
2022-May-10 Tue	24.5	###	###	###			###	###	0.0
2022-May-09 Mon	24.5	###	###	###			###	###	0.0
2022-May-06 Fri	23.85	23.89	###	23.83			48.0	48.0	1.7
2022-May-05 Thu	###	###	###	###	8,204,674	0	34.8	34.8	0.0
2022-May-04 Wed	###	24.24	###	###	5,075,451	###	60.6	60.6	0.0
2022-May-03 Tue	23.73	24	###	###			###	###	0.0
2022-May-02 Mon	23.76	24	23.74	23.88	4,338,856	###	###	###	1.7
2022-Apr-29 Fri	###	23.87	###	23.87	7,047,056	###	###	###	###
2022-Apr-28 Thu	23.56	###	23.53	23.59	4,255,279	50,063,357	###	###	1.7
2022-Apr-27 Wed	23.72	23.74	###	23.45	7,860,256	###	###	###	1.7
2022-Apr-26 Tue	24	###	###	###			51.3	51.3	0.0
2022-Apr-22 Fri	24.42	24.5	###	24.21	7,725,522	94,637,644	###	###	###
2022-Apr-21 Thu	24.58	###	24.49	24.51	5,376,156	###	40.8	40.8	###
2022-Apr-20 Wed	24.57	###	###	###	4,782,184	0	38.9	38.9	0.0
2022-Apr-19 Tue	###	24.41	###	24.4			###	###	1.7
2022-Apr-14 Thu	24.22	24.28	###	###			32.7	32.7	0.0
2022-Apr-13 Wed	24.2	###	###	24.29			###	###	###
2022-Apr-12 Tue	###	24.23	###	###			###	###	0.0
2022-Apr-11 Mon	###	24.4	###	24.24			###	###	###
2022-Apr-08 Fri	24.2	24.22	###	###	2,904,480	35,173,252	###	###	0.0
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	24.29	###	24.24	4,724,543	57,379,574	###	###	###
2022-Apr-05 Tue	###	24.24	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	###	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	###	6,567,049	0	28.7	28.7	0.0
2022-Mar-31 Thu	24.59	###	24.24	24.24	8,222,425	###	25.8	25.8	###
2022-Mar-30 Wed	24.45	24.58	24.42	24.51	6,943,525	###	68.5	68.5	###
2022-Mar-29 Tue	###	24.4	###	24.29			65.9	65.9	###
2022-Mar-28 Mon	23.88	###	23.79	###			###	###	0.0
2022-Mar-25 Fri	23.83	23.88	23.75	23.75			###	###	###
2022-Mar-24 Thu	23.7	23.89	###	23.89			###	###	###
2022-Mar-23 Wed	23.73	23.86	###	23.8	5,148,059	61,416,343	64.4	64.4	1.7
2022-Mar-22 Tue	23.71	23.85	###	###			###	###	0.0
2022-Mar-21 Mon	###	23.79	###	23.55			42.4	42.4	1.7
2022-Mar-18 Fri	23.7	23.77	###	###	14,095,126	167,520,572	34.7	34.7	0.0
2022-Mar-17 Thu	###	###	###	###	9,559,950	0	30.2	30.2	0.0
2022-Mar-16 Wed	###	###	23.48	###	6,613,143	###	67.7	67.7	0.0
2022-Mar-15 Tue	23.41	###	###	23.49	8,042,052	0	###	###	1.7
2022-Mar-14 Mon	###	23.29	###	23.23	8,369,082	97,457,959	###	###	###
2022-Mar-11 Fri	22.55	###	22.55	###			###	###	0.0
2022-Mar-10 Thu	###	22.79	22.22	###	10,990,329	247,337,354	72.9	72.9	0.0
2022-Mar-09 Wed	###	###	21.58	###			###	###	0.0
2022-Mar-08 Tue	###	###	###	###	8,907,682	0	78.1	78.1	0.0
2022-Mar-07 Mon	###	###	21.57	21.77			###	###	1.6
2022-Mar-04 Fri	###	###	###	22.21			49.1	49.1	###
2022-Mar-03 Thu	###	22.75	22.46	22.47			36.3	36.3	###
2022-Mar-02 Wed	22.5	22.75	22.44	22.58			64.2	64.2	1.6
2022-Mar-01 Tue	22.85	23.28	22.85	###	7,228,152	166,717,325	60.3	60.3	0.0
2022-Feb-28 Mon	###	###	22.56	22.81			###	###	###
2022-Feb-25 Fri	###	23.2	22.74	22.83			23.7	23.7	###
2022-Feb-24 Thu	23.45	23.57	###	###	12,790,947	###	57.2	57.2	0.0
2022-Feb-23 Wed	23.56	23.72	###	###	7,763,371	92,073,580	55.6	55.6	0.0
2022-Feb-22 Tue	23.55	23.73	###	23.56			###	###	1.7
2022-Feb-21 Mon	23.41	###	###	23.85	8,888,049	0	###	###	###
2022-Feb-18 Fri	###	23.59	23.24	23.53			70.9	70.9	###
2022-Feb-17 Thu	23.29	23.49	23.27	23.49			78.3	78.3	1.7
2022-Feb-16 Wed	23.2	###	###	23.29	30,603,922	0	###	###	###
2022-Feb-15 Tue	###	###	23	###			29.5	29.5	0.0
2022-Feb-14 Mon	23.46	###	###	23.88	42,146,643	0	86.8	86.8	1.7
2022-Feb-11 Fri	22.59	22.83	22.55	22.78	10,426,384	236,574,652	80.9	80.9	1.6
2022-Feb-10 Thu	22.45	###	###	###			73.9	73.9	0.0
2022-Feb-09 Wed	###	22.45	22.22	###			###	###	0.0
2022-Feb-08 Tue	21.56	###	21.47	21.85			###	###	###
2022-Feb-07 Mon	21.51	###	###	21.56	8,737,220	0	65.0	65.0	1.5
2022-Feb-04 Fri	21.23	###	###	21.52			###	###	1.5
2022-Feb-03 Thu	###	21.23	20.52	###	13,936,559	###	89.8	89.8	0.0
2022-Feb-02 Wed	20.55	###	20.44	###	6,518,173	66,615,728	###	###	0.0
2022-Feb-01 Tue	###	###	20.28	20.4			58.8	58.8	1.5
2022-Jan-31 Mon	20.41	20.55	###	###	9,559,970	###	###	###	0.0
2022-Jan-28 Fri	20.54	###	###	###			###	###	0.0
2022-Jan-27 Thu	###	20.78	20	###			56.0	56.0	0.0
2022-Jan-25 Tue	###	###	###	20.21	17,560,454	0	###	###	###
2022-Jan-24 Mon	20.8	###	###	20.8	8,061,327	0	75.7	75.7	1.5
2022-Jan-21 Fri	21	###	20.85	###	13,619,979	141,988,281	###	###	0.0
2022-Jan-20 Thu	###	###	###	###			###	###	0.0
2022-Jan-19 Wed	###	###	###	21.24	10,861,548	0	###	###	1.5
2022-Jan-18 Tue	21.49	21.51	###	21.41			###	###	###
2022-Jan-17 Mon	21.54	21.555	###	21.47			###	###	###
2022-Jan-14 Fri	###	21.73	###	21.45	9,086,584	###	###	###	1.5
2022-Jan-13 Thu	###	21.85	###	21.73	9,107,448	###	67.1	67.1	1.6
2022-Jan-12 Wed	21.76	21.82	21.56	###			###	###	0.0
2022-Jan-11 Tue	21.72	21.81	###	###	6,845,255	###	###	###	0.0
2022-Jan-10 Mon	21.8	21.87	###	21.83	3,669,523	###	###	###	###
2022-Jan-07 Fri	21.85	21.89	21.73	21.75	5,579,852	121,696,572	###	###	###
2022-Jan-06 Thu	21.72	21.78	21.41	21.48			###	###	1.5
2022-Jan-05 Wed	###	###	21.77	21.84	6,090,624	66,296,442	38.8	38.8	1.6
2022-Jan-04 Tue	21.5	21.74	21.42	###	7,705,544	###	63.1	63.1	0.0
2021-Dec-31 Fri	21.5	21.53	###	###	3,046,280	###	###	###	0.0
2021-Dec-30 Thu	21.51	###	21.48	21.5			###	###	1.5
2021-Dec-29 Wed	21.45	###	21.4	21.46	9,676,188	###	###	###	1.5
2021-Dec-24 Fri	21.26	21.45	21.2	21.2			29.1	29.1	1.5
2021-Dec-23 Thu	###	###	###	###	4,359,824	0	65.2	65.2	0.0
2021-Dec-22 Wed	###	###	###	###			###	###	0.0
2021-Dec-21 Tue	###	###	21	###			###	###	0.0
2021-Dec-20 Mon	###	###	20.73	###			80.7	80.7	0.0
2021-Dec-17 Fri	###	###	###	###	18,752,577	0	39.4	39.4	0.0
2021-Dec-16 Thu	###	###	###	###	12,170,423	0	###	###	0.0
2021-Dec-15 Wed	21	###	###	###			50.4	50.4	0.0
2021-Dec-14 Tue	20.75	###	20.73	###			76.8	76.8	0.0
2021-Dec-13 Mon	###	###	20.82	20.82	8,019,729	83,485,378	###	###	1.5
2021-Dec-10 Fri	21	###	20.8	20.85	8,105,983	84,302,223	32.1	32.1	###
2021-Dec-09 Thu	###	###	###	###	6,565,445	0	###	###	0.0
2021-Dec-08 Wed	###	21.24	20.86	###	8,488,954	178,692,481	###	###	0.0
2021-Dec-07 Tue	21	###	20.78	###			###	###	0.0
2021-Dec-06 Mon	20.71	20.78	20.55	20.72	6,657,880	###	82.5	82.5	1.5
2021-Dec-03 Fri	###	20.78	20.47	20.7			###	###	1.5
2021-Dec-02 Thu	20.5	20.71	###	20.46			44.9	44.9	###
2021-Dec-01 Wed	20.5	20.7	20.42	###			###	###	0.0
2021-Nov-30 Tue	###	21.27	20.52	20.52	19,864,589	415,070,587	###	###	1.5
2021-Nov-29 Mon	20.8	###	###	###	10,422,024	0	###	###	0.0
2021-Nov-26 Fri	###	21.73	###	###	12,599,479	###	###	###	0.0
2021-Nov-25 Thu	21.73	21.75	###	###	5,572,556	60,601,546	###	###	0.0
2021-Nov-24 Wed	###	###	21.76	21.8	9,138,671	99,428,740	###	###	1.6
2021-Nov-23 Tue	22	###	21.78	21.81	8,913,273	97,065,542	36.6	36.6	1.6
2021-Nov-22 Mon	###	###	###	###	11,659,056	0	30.3	30.3	0.0
2021-Nov-19 Fri	22.21	22.42	###	###	7,130,173	###	###	###	0.0
2021-Nov-18 Thu	###	###	###	###			###	###	0.0
2021-Nov-17 Wed	22.75	22.75	###	###	15,750,370	179,160,458	32.0	32.0	0.0
2021-Nov-16 Tue	22.82	###	22.72	22.75			48.2	48.2	1.6
2021-Nov-15 Mon	22.72	###	22.71	22.83	6,268,187	###	###	###	###
2021-Nov-12 Fri	22.82	22.88	###	###	7,057,740	80,740,545	29.4	29.4	0.0
2021-Nov-11 Thu	###	###	22.59	###	7,779,728	87,872,027	29.1	29.1	0.0
2021-Nov-10 Wed	###	###	22.56	22.71	10,203,425	###	78.1	78.1	1.6
2021-Nov-09 Tue	22.83	###	22.52	22.52			###	###	1.6
2021-Nov-08 Mon	22.71	###	###	22.84	8,336,357	0	###	###	###
2021-Nov-05 Fri	###	22.71	22.55	22.55			40.1	40.1	###
2021-Nov-04 Thu	23.22	###	###	23.2			###	###	1.7
2021-Nov-03 Wed	23.44	23.54	###	###			32.7	32.7	0.0
2021-Nov-02 Tue	###	###	23	###	21,183,721	###	###	###	0.0
2021-Nov-01 Mon	24.5	24.7	23.78	23.78	36,262,379	###	###	###	1.7
2021-Oct-29 Fri	###	26.44	###	###	7,984,457	105,554,521	###	###	0.0
2021-Oct-28 Thu	###	26.25	###	26.23			80.0	80.0	###
2021-Oct-27 Wed	###	###	25.81	###	5,443,851	###	74.7	74.7	0.0
2021-Oct-26 Tue	25.78	###	25.74	25.79	2,900,146	37,324,879	71.7	71.7	1.8
2021-Oct-25 Mon	25.81	###	###	25.71	3,193,355	0	###	###	###
2021-Oct-22 Fri	25.71	25.77	25.56	25.74			66.8	66.8	1.8
2021-Oct-21 Thu	25.77	25.88	###	25.83			###	###	1.8
2021-Oct-20 Wed	25.57	25.8	25.53	###			72.8	72.8	0.0
2021-Oct-19 Tue	25.54	###	25.48	25.48			###	###	1.8
2021-Oct-18 Mon	###	25.73	25.51	25.58	3,315,029	84,931,042	###	###	1.8
2021-Oct-15 Fri	###	25.51	25.25	###			64.0	64.0	0.0
2021-Oct-14 Thu	###	25.56	25.27	25.27	6,260,242	159,104,050	36.6	36.6	###
2021-Oct-13 Wed	25.55	25.55	25.2	###	5,960,351	###	###	###	0.0
2021-Oct-12 Tue	25.8	###	25.44	###			40.1	40.1	0.0
2021-Oct-11 Mon	25.79	###	25.75	###			75.0	75.0	0.0
2021-Oct-08 Fri	###	###	25.72	###	7,463,842	###	30.3	30.3	0.0
2021-Oct-07 Thu	25.81	###	###	###	6,903,984	0	68.8	68.8	0.0
2021-Oct-06 Wed	25.86	###	25.47	###			37.7	37.7	0.0
2021-Oct-05 Tue	25.88	###	25.57	25.81	7,490,481	###	46.6	46.6	###
2021-Oct-04 Mon	25.83	26	25.7	###			###	###	0.0
2021-Oct-01 Fri	###	###	25.23	25.41	7,095,346	89,507,789	35.9	35.9	###
2021-Sep-30 Thu	25.4	26	###	26			81.0	81.0	1.9
2021-Sep-29 Wed	###	###	25	###			67.2	67.2	0.0
2021-Sep-28 Tue	25.5	###	25.27	###			###	###	0.0
2021-Sep-27 Mon	###	###	###	25.46	5,134,742	0	###	###	1.8
2021-Sep-24 Fri	25.2	###	###	25.25			###	###	###
2021-Sep-23 Thu	###	###	###	###	6,691,878	0	28.4	28.4	0.0
2021-Sep-22 Wed	###	###	###	###	5,924,150	0	###	###	0.0
2021-Sep-21 Tue	25	25.24	###	###			###	###	0.0
2021-Sep-20 Mon	###	25.76	25.26	###			###	###	0.0
2021-Sep-17 Fri	###	###	25.72	25.88	10,144,986	###	40.6	40.6	1.8
2021-Sep-16 Thu	25.7	###	25.7	26	7,311,386	###	###	###	1.9
2021-Sep-15 Wed	###	###	25.46	25.79	4,913,447	62,548,180	71.4	71.4	1.8
2021-Sep-14 Tue	25.7	25.84	25.48	25.72	5,793,640	###	###	###	1.8
2021-Sep-13 Mon	###	25.71	25.5	###			39.6	39.6	0.0
2021-Sep-10 Fri	25.86	###	25.57	###			###	###	0.0
2021-Sep-09 Thu	###	###	25.47	###	6,431,759	81,908,450	###	###	0.0
2021-Sep-08 Wed	25.89	###	25.87	###	4,659,050	###	74.7	74.7	0.0
2021-Sep-07 Tue	###	###	25.81	###			###	###	0.0
2021-Sep-06 Mon	25.88	###	###	###	3,928,851	0	###	###	0.0
2021-Sep-03 Fri	###	###	###	###			###	###	0.0
2021-Sep-02 Thu	###	26.22	###	###	4,617,286	###	###	###	0.0
2021-Sep-01 Wed	###	###	###	###			79.5	79.5	0.0
2021-Aug-31 Tue	25.72	###	###	25.82	7,187,581	0	###	###	1.8
2021-Aug-30 Mon	###	26	###	25.8			31.6	31.6	1.8
2021-Aug-27 Fri	25.86	26	###	###	3,364,588	43,739,644	70.1	70.1	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	25.85	###			69.9	69.9	0.0
2021-Aug-24 Tue	25.82	###	25.77	###			68.2	68.2	0.0
2021-Aug-23 Mon	25.81	25.84	###	25.78	3,626,887	46,859,380	###	###	###
2021-Aug-20 Fri	25.83	###	###	25.76	5,884,950	0	51.0	51.0	1.8
2021-Aug-19 Thu	25.74	25.89	###	25.82			###	###	1.8
2021-Aug-18 Wed	###	###	25.49	25.81			###	###	###
2021-Aug-17 Tue	25.75	25.75	25.26	25.45	7,196,978	183,558,923	45.1	45.1	1.8
2021-Aug-16 Mon	###	###	25.79	25.79	6,723,272	###	###	###	1.8
2021-Aug-13 Fri	25.85	###	25.84	###	8,363,340	108,054,352	75.3	75.3	0.0
2021-Aug-12 Thu	26	###	###	25.76			###	###	1.8
2021-Aug-11 Wed	###	###	###	25.77			###	###	###
2021-Aug-10 Tue	25.53	###	25.4	25.58	4,393,221	###	68.1	68.1	1.8
2021-Aug-09 Mon	25.25	25.55	25.25	###			73.3	73.3	0.0
2021-Aug-06 Fri	###	###	###	###	4,020,648	0	70.2	70.2	0.0
2021-Aug-05 Thu	###	###	24.82	24.89	4,690,289	58,206,486	###	###	1.8
2021-Aug-04 Wed	###	###	24.72	24.84	4,835,657	59,768,720	35.6	35.6	1.8
2021-Aug-03 Tue	###	###	24.7	24.8	4,759,885	58,784,579	###	###	###
2021-Aug-02 Mon	###	###	###	###	5,354,327	0	###	###	0.0
2021-Jul-30 Fri	24.56	###	24.51	24.52			43.4	43.4	###
2021-Jul-29 Thu	24.52	24.585	24.45	24.52			###	###	###
2021-Jul-28 Wed	24.79	24.83	24.54	24.56			38.1	38.1	1.8
2021-Jul-27 Tue	24.7	24.83	24.57	24.79			74.9	74.9	###
2021-Jul-26 Mon	24.71	24.76	24.53	###	4,382,882	108,016,126	###	###	0.0
2021-Jul-23 Fri	###	24.82	###	24.71	3,593,670	44,597,444	65.5	65.5	###
2021-Jul-22 Thu	24.83	###	24.75	###	5,058,349	###	###	###	0.0
2021-Jul-21 Wed	24.7	###	###	24.76	5,212,250	0	70.1	70.1	1.8
2021-Jul-20 Tue	24.28	###	###	24.52	7,410,376	0	###	###	###
2021-Jul-19 Mon	24.5	24.76	###	###	4,841,080	59,932,570	84.5	84.5	0.0
2021-Jul-16 Fri	24.89	###	24.78	###			62.2	62.2	0.0
2021-Jul-15 Thu	25.24	25.26	###	###	6,903,675	###	###	###	0.0
2021-Jul-14 Wed	###	25.41	###	25.27			40.0	40.0	###
2021-Jul-13 Tue	25.7	25.76	###	###	6,903,250	###	23.4	23.4	0.0
2021-Jul-12 Mon	25.54	###	25.46	25.52			45.4	45.4	1.8
2021-Jul-09 Fri	25.29	###	###	###	5,723,978	0	###	###	0.0
2021-Jul-08 Thu	###	25.73	25.44	25.53			###	###	###
2021-Jul-07 Wed	###	###	###	###			75.0	75.0	0.0
2021-Jul-06 Tue	###	25.75	25.45	25.45	3,784,251	96,876,825	43.4	43.4	1.8
2021-Jul-05 Mon	25.58	25.73	25.48	25.53			42.7	42.7	###
2021-Jul-02 Fri	25.8	###	25.56	###			28.7	28.7	0.0
2021-Jul-01 Thu	###	###	###	###	3,932,653	0	###	###	0.0
2021-Jun-30 Wed	###	###	25.81	25.81			###	###	###
2021-Jun-29 Tue	###	25.89	25.555	25.86	4,319,878	###	76.0	76.0	1.8
2021-Jun-28 Mon	25.86	25.87	###	25.82	4,082,681	52,809,478	###	###	1.8
2021-Jun-25 Fri	###	###	25.86	25.89	4,701,759	60,793,743	###	###	###
2021-Jun-24 Thu	###	###	25.725	25.83			32.8	32.8	1.8
2021-Jun-23 Wed	26.45	26.45	###	###			31.9	31.9	0.0
2021-Jun-22 Tue	###	26.8	26.52	###	6,251,780	166,672,454	###	###	0.0
2021-Jun-21 Mon	26.4	26.4	26.075	###	6,311,087	165,587,145	47.4	47.4	0.0
2021-Jun-18 Fri	26.74	26.975	26.72	26.88	13,927,785	###	###	###	###
2021-Jun-17 Thu	26.8	###	26.72	###	10,358,959	###	82.0	82.0	0.0
2021-Jun-16 Wed	26.7	26.73	26.55	26.55			46.5	46.5	###
2021-Jun-15 Tue	###	###	###	26.55	5,026,151	0	77.9	77.9	###
2021-Jun-11 Fri	###	###	###	26.29			31.9	31.9	1.9
2021-Jun-10 Thu	###	###	26.48	26.59	4,346,786	57,551,446	38.2	38.2	###
2021-Jun-09 Wed	###	26.82	26.52	26.55	5,192,381	###	39.9	39.9	###
2021-Jun-08 Tue	###	26.78	###	26.73			###	###	###
2021-Jun-07 Mon	###	26.75	26.54	###			46.1	46.1	0.0
2021-Jun-04 Fri	###	26.88	26.59	26.87	5,744,781	153,586,720	77.4	77.4	###
2021-Jun-03 Thu	###	26.56	###	26.5			71.4	71.4	1.9
2021-Jun-02 Wed	26.27	###	###	26.22	4,148,059	0	34.1	34.1	1.9
2021-Jun-01 Tue	26.29	###	###	26.2	3,550,385	0	###	###	###
2021-May-31 Mon	26.47	26.55	###	26.42	5,090,854	67,581,086	43.7	43.7	1.9
2021-May-28 Fri	26.28	26.49	26.255	26.46	6,902,052	###	###	###	1.9
2021-May-27 Thu	###	###	###	###			###	###	0.0
2021-May-26 Wed	26.2	###	###	26.27	6,346,976	0	67.2	67.2	###
2021-May-25 Tue	###	26.2	###	26.2	4,272,751	###	###	###	###
2021-May-24 Mon	25.75	###	25.75	###	5,142,624	66,211,284	###	###	0.0
2021-May-21 Fri	###	25.75	25.56	###			###	###	0.0
2021-May-20 Thu	###	###	25.21	25.52			###	###	1.8
2021-May-19 Wed	###	25.26	###	###	8,409,057	106,206,389	78.1	78.1	0.0
2021-May-18 Tue	###	25.53	###	25.46	5,420,741	69,195,758	67.5	67.5	1.8
2021-May-17 Mon	25.46	###	###	###			40.1	40.1	0.0
2021-May-14 Fri	25.54	###	###	25.41			36.6	36.6	###
2021-May-13 Thu	25.21	25.23	###	###			###	###	0.0
2021-May-12 Wed	25.81	25.87	25.51	25.77			###	###	###
2021-May-11 Tue	26.2	26.42	###	###	8,110,986	107,146,125	53.3	53.3	0.0
2021-May-10 Mon	###	26.43	###	26.42	5,263,475	69,556,822	###	###	1.9
2021-May-07 Fri	26	26.23	###	###			69.1	69.1	0.0
2021-May-06 Thu	###	###	25.76	###			45.9	45.9	0.0
2021-May-05 Wed	###	26.23	###	###			39.8	39.8	0.0
2021-May-04 Tue	###	26.4	25.81	###			###	###	0.0
2021-May-03 Mon	25.71	###	###	26.23	16,275,948	0	88.8	88.8	###
2021-Apr-30 Fri	###	25.25	###	###			38.5	38.5	0.0
2021-Apr-29 Thu	###	###	###	###	5,490,247	0	###	###	0.0
2021-Apr-28 Wed	###	###	###	###			###	###	0.0
2021-Apr-27 Tue	###	###	###	###			42.6	42.6	0.0
2021-Apr-26 Mon	###	###	###	###	3,952,356	0	###	###	0.0
2021-Apr-23 Fri	###	###	###	###	3,923,382	0	70.0	70.0	0.0
2021-Apr-22 Thu	###	###	###	###	5,614,042	0	67.7	67.7	0.0
2021-Apr-21 Wed	###	25	###	###	7,827,028	97,837,850	###	###	0.0
2021-Apr-20 Tue	###	###	25.22	25.24	4,335,450	54,670,024	46.1	46.1	1.8
2021-Apr-19 Mon	25.44	25.49	###	###			###	###	0.0
2021-Apr-16 Fri	###	25.41	###	###	5,303,151	###	###	###	0.0
2021-Apr-15 Thu	###	25.52	###	25.5	6,629,475	###	71.1	71.1	###
2021-Apr-14 Wed	###	###	###	###	5,229,371	0	###	###	0.0
2021-Apr-13 Tue	25.24	###	25.2	###	3,591,988	45,259,048	###	###	0.0
2021-Apr-12 Mon	25.2	###	###	###	3,482,521	0	###	###	0.0
2021-Apr-09 Fri	###	25.22	###	25.21			62.6	62.6	###
2021-Apr-08 Thu	###	###	###	###			###	###	0.0
2021-Apr-07 Wed	24.71	24.87	24.59	24.84	4,482,088	###	70.2	70.2	1.8
2021-Apr-06 Tue	24.75	24.86	###	24.7			39.9	39.9	1.8
2021-Apr-01 Thu	24.42	24.56	24.26	24.54			63.4	63.4	1.8
2021-Mar-31 Wed	24.45	24.78	24.41	24.41	7,623,677	###	38.3	38.3	###
2021-Mar-30 Tue	24.45	24.54	###	###			###	###	0.0
2021-Mar-29 Mon	24.4	###	24.23	###	5,313,079	64,367,952	52.7	52.7	0.0
2021-Mar-26 Fri	###	24.44	###	###	5,052,780	61,744,971	###	###	0.0
2021-Mar-25 Thu	###	24.21	###	###	5,559,320	###	###	###	0.0
2021-Mar-24 Wed	###	###	###	###	6,310,570	0	40.3	40.3	0.0
2021-Mar-23 Tue	24.49	###	###	24.43	6,284,485	0	44.5	44.5	1.7
2021-Mar-22 Mon	24.48	24.72	24.28	###	4,939,978	###	73.6	73.6	0.0
2021-Mar-19 Fri	###	###	###	24.52	17,722,276	0	###	###	###
2021-Mar-18 Thu	24.44	###	###	24.44	7,010,572	0	###	###	1.7
2021-Mar-17 Wed	###	24.79	###	###			45.6	45.6	0.0
2021-Mar-16 Tue	###	###	24.46	24.73	5,819,629	###	###	###	###
2021-Mar-15 Mon	24.54	24.73	###	24.58			###	###	1.8
2021-Mar-12 Fri	###	###	24.4	24.45	4,139,949	50,507,377	###	###	###
2021-Mar-11 Thu	###	24.84	###	24.53	6,216,274	77,206,123	###	###	1.8
2021-Mar-10 Wed	24.83	###	24.58	###			35.2	35.2	0.0
2021-Mar-09 Tue	###	###	24.87	###			###	###	0.0
2021-Mar-08 Mon	###	25.28	24.7	24.74	5,403,844	###	###	###	1.8
2021-Mar-05 Fri	24.82	25	###	24.87			74.9	74.9	###
2021-Mar-04 Thu	24.8	24.87	24.43	24.84	10,014,282	246,852,051	###	###	1.8
2021-Mar-03 Wed	###	###	###	24.53	6,923,689	0	###	###	1.8
2021-Mar-02 Tue	24.4	24.46	###	###	8,680,741	###	###	###	0.0
2021-Mar-01 Mon	23.87	24.25	23.81	###	5,805,483	139,505,756	76.7	76.7	0.0
2021-Feb-26 Fri	###	24.2	###	23.82			34.6	34.6	###
2021-Feb-25 Thu	###	24.47	###	###			###	###	0.0
2021-Feb-24 Wed	###	24.075	###	###			74.0	74.0	0.0
2021-Feb-23 Tue	23.71	###	23.575	###			###	###	0.0
2021-Feb-22 Mon	###	###	###	23.72			26.9	26.9	1.7
2021-Feb-19 Fri	###	24.2	###	###	10,418,673	126,065,943	###	###	0.0
2021-Feb-18 Thu	###	24.48	###	###			###	###	0.0
2021-Feb-17 Wed	###	###	23.46	23.54			49.5	49.5	###
2021-Feb-16 Tue	###	###	22.46	22.51	6,448,280	72,414,184	39.7	39.7	1.6
2021-Feb-15 Mon	###	22.56	22.26	22.4	4,389,653	98,372,123	63.9	63.9	###
2021-Feb-12 Fri	22.28	###	###	###			41.1	41.1	0.0
2021-Feb-11 Thu	###	###	###	22.29			78.3	78.3	1.6
2021-Feb-10 Wed	###	22.45	###	22.23			39.5	39.5	1.6
2021-Feb-09 Tue	###	22.44	###	###			###	###	0.0
2021-Feb-08 Mon	22.21	22.59	###	22.45			73.3	73.3	###
2021-Feb-05 Fri	###	22.21	21.83	###	7,968,872	###	###	###	0.0
2021-Feb-04 Thu	21.81	21.85	###	21.71	4,342,173	47,438,240	###	###	###
2021-Feb-03 Wed	21.71	###	###	21.75			63.8	63.8	###
2021-Feb-02 Tue	21.41	21.55	###	21.42			61.7	61.7	1.5
2021-Feb-01 Mon	20.8	###	###	21.21			###	###	###
2021-Jan-29 Fri	###	###	21.025	###	8,256,673	86,798,274	###	###	0.0
2021-Jan-28 Thu	21.23	21.47	###	21.46	8,389,458	###	85.1	85.1	1.5
2021-Jan-27 Wed	21.85	###	21.51	###			42.1	42.1	0.0
2021-Jan-25 Mon	21.8	###	###	21.79			41.1	41.1	###
2021-Jan-22 Fri	###	21.87	###	21.78	6,984,829	###	###	###	1.6
2021-Jan-21 Thu	21.85	###	21.79	21.82			39.4	39.4	1.6
2021-Jan-20 Wed	21.76	21.85	21.575	21.58	5,907,172	128,259,472	###	###	###
2021-Jan-19 Tue	21.45	21.78	21.41	###	8,246,543	###	###	###	0.0
2021-Jan-18 Mon	###	###	###	###	5,983,851	0	###	###	0.0
2021-Jan-15 Fri	21.2	21.59	###	###			###	###	0.0
2021-Jan-14 Thu	20.7	###	###	###	10,347,252	0	###	###	0.0
2021-Jan-13 Wed	20.42	###	20.42	###	6,166,289	###	###	###	0.0
2021-Jan-12 Tue	###	###	20.28	20.49	8,262,523	83,781,983	79.4	79.4	###
2021-Jan-11 Mon	20.23	###	20.2	20.29			79.8	79.8	###
2021-Jan-08 Fri	###	20.28	###	20.28	7,716,248	78,242,754	70.5	70.5	1.4
2021-Jan-07 Thu	19.8	###	19.78	###			74.4	74.4	0.0
2021-Jan-06 Wed	19.45	19.5	19.23	###			43.7	43.7	0.0
2021-Jan-05 Tue	19.47	19.53	###	19.52	4,944,351	48,281,587	62.0	62.0	1.4
2021-Jan-04 Mon	19.46	###	19.425	###	4,044,153	###	63.8	63.8	0.0
2020-Dec-31 Thu	19.59	###	###	###			28.9	28.9	0.0
2020-Dec-30 Wed	19.56	###	19.5	###			###	###	0.0
2020-Dec-29 Tue	19.77	19.81	###	###			26.1	26.1	0.0
2020-Dec-24 Thu	19.76	19.78	19.55	19.55			###	###	###
2020-Dec-23 Wed	19.57	19.7	19.525	19.56	4,567,546	###	35.3	35.3	1.4
2020-Dec-22 Tue	19.72	19.81	19.47	19.56	6,846,357	134,462,451	44.1	44.1	1.4
2020-Dec-21 Mon	19.81	19.88	###	19.88	7,781,188	###	###	###	1.4
2020-Dec-18 Fri	###	###	###	###			###	###	0.0
2020-Dec-17 Thu	###	###	###	20.21			67.5	67.5	###
2020-Dec-16 Wed	###	###	###	###	10,441,854	0	72.7	72.7	0.0
2020-Dec-15 Tue	###	###	19.82	###			45.4	45.4	0.0
2020-Dec-14 Mon	20	###	###	###			###	###	0.0
2020-Dec-11 Fri	###	###	19.85	###	6,067,022	###	###	###	0.0
2020-Dec-10 Thu	###	###	###	###	9,657,770	0	###	###	0.0
2020-Dec-09 Wed	###	###	###	###	6,923,355	0	42.3	42.3	0.0
2020-Dec-08 Tue	###	20.2	###	###	8,785,976	88,738,357	68.9	68.9	0.0
2020-Dec-07 Mon	###	20.47	###	20.27	6,162,741	63,075,654	###	###	1.4
2020-Dec-04 Fri	###	###	###	20.27	6,591,942	0	68.6	68.6	1.4
2020-Dec-03 Thu	###	###	###	20.2			35.6	35.6	1.4
2020-Dec-02 Wed	###	###	###	###			70.3	70.3	0.0
2020-Dec-01 Tue	###	20.43	19.85	20.28			###	###	1.4
2020-Nov-30 Mon	20.55	###	###	###	15,213,356	0	30.4	30.4	0.0
2020-Nov-27 Fri	20.51	###	###	20.43	8,109,157	0	37.4	37.4	###
2020-Nov-26 Thu	20.77	20.81	20.51	###	10,020,420	207,021,877	###	###	0.0
2020-Nov-25 Wed	20.87	###	20.8	20.89			###	###	1.5
2020-Nov-24 Tue	###	###	###	20.45			81.8	81.8	###
2020-Nov-23 Mon	###	###	19.8	###	7,743,889	###	68.1	68.1	0.0
2020-Nov-20 Fri	###	###	19.75	###	15,366,089	151,740,128	###	###	0.0
2020-Nov-19 Thu	###	###	19.53	###			###	###	0.0
2020-Nov-18 Wed	###	19.53	###	19.45	13,655,223	133,343,252	82.2	82.2	###
2020-Nov-17 Tue	18.77	19.23	18.76	###	19,272,849	###	###	###	0.0
2020-Nov-16 Mon	###	###	18.56	###			69.2	69.2	0.0
2020-Nov-13 Fri	18.2	18.4	###	###	9,223,475	84,855,970	###	###	0.0
2020-Nov-12 Thu	18.78	18.78	18.225	###	13,180,142	243,865,577	###	###	0.0
2020-Nov-11 Wed	###	18.81	18.56	18.73	15,028,324	###	###	###	1.3
2020-Nov-10 Tue	18.57	18.88	###	###	26,094,629	###	76.2	76.2	0.0
2020-Nov-09 Mon	17.79	###	17.7	17.76	8,699,453	76,990,159	###	###	1.3
2020-Nov-06 Fri	17.84	###	###	17.77			32.3	32.3	###
2020-Nov-05 Thu	###	17.72	###	17.7	9,544,552	###	81.5	81.5	1.3
2020-Nov-04 Wed	###	17.7	17.2	###	12,706,384	###	###	###	0.0
2020-Nov-03 Tue	17.86	###	###	17.7			23.7	23.7	1.3
2020-Nov-02 Mon	###	###	17.56	17.8	12,599,426	###	41.3	41.3	###
2020-Oct-30 Fri	###	###	17.88	###			###	###	0.0
2020-Oct-29 Thu	###	###	17.89	###	8,252,440	73,818,075	35.5	35.5	0.0
2020-Oct-28 Wed	18.27	18.47	###	###	7,371,054	68,071,683	###	###	0.0
2020-Oct-27 Tue	18.5	18.7	18.485	18.56	5,670,684	###	84.6	84.6	1.3
2020-Oct-26 Mon	18.84	###	18.57	18.7			45.5	45.5	1.3
2020-Oct-23 Fri	18.77	18.82	###	18.78			70.4	70.4	###
2020-Oct-22 Thu	18.49	###	###	###	7,374,354	0	###	###	0.0
2020-Oct-21 Wed	18.45	18.79	###	###	7,985,227	###	###	###	0.0
2020-Oct-20 Tue	18.77	18.77	18.47	18.51	11,704,682	217,941,178	27.0	27.0	1.3
2020-Oct-19 Mon	18.87	###	18.71	18.78	5,946,651	55,630,920	###	###	###
2020-Oct-16 Fri	###	###	18.57	###	9,482,155	###	26.6	26.6	0.0
2020-Oct-15 Thu	###	###	###	18.78			###	###	###
2020-Oct-14 Wed	18.74	18.77	18.56	18.7			35.4	35.4	1.3
2020-Oct-13 Tue	###	###	18.77	###	12,853,688	###	###	###	0.0
2020-Oct-12 Mon	###	18.55	###	18.55			###	###	1.3
2020-Oct-09 Fri	###	###	###	18.21	9,144,141	0	###	###	###
2020-Oct-08 Thu	###	###	###	###	10,442,372	0	###	###	0.0
2020-Oct-07 Wed	###	17.86	17.25	17.86			###	###	1.3
2020-Oct-06 Tue	17.4	17.45	###	17.41	7,321,943	63,883,952	62.2	62.2	###
2020-Oct-05 Mon	###	###	###	17.29	5,898,578	0	###	###	###
2020-Oct-02 Fri	16.8	16.83	16.51	16.57			48.7	48.7	###
2020-Oct-01 Thu	###	###	16.84	###			###	###	0.0
2020-Sep-30 Wed	###	###	16.825	16.84			###	###	1.2
2020-Sep-29 Tue	17.44	17.53	###	###			26.0	26.0	0.0
2020-Sep-28 Mon	17.55	17.57	17.29	###	6,700,881	116,796,355	29.2	29.2	0.0
2020-Sep-25 Fri	###	###	###	17.58	20,973,671	0	###	###	1.3
2020-Sep-24 Thu	###	16.43	###	###			###	###	0.0
2020-Sep-23 Wed	###	16.4	###	###	9,509,245	###	73.4	73.4	0.0
2020-Sep-22 Tue	16.2	16.2	###	###	9,412,082	###	37.6	37.6	0.0
2020-Sep-21 Mon	###	16.73	###	16.4			35.1	35.1	###
2020-Sep-18 Fri	16.83	16.83	###	###	13,401,425	###	25.9	25.9	0.0
2020-Sep-17 Thu	16.72	###	16.7	16.81			###	###	###
2020-Sep-16 Wed	16.82	16.85	16.625	16.76	8,114,129	###	###	###	1.2
2020-Sep-15 Tue	###	###	16.7	16.72			28.0	28.0	1.2
2020-Sep-14 Mon	###	###	###	###	4,819,727	0	###	###	0.0
2020-Sep-11 Fri	16.83	###	16.72	16.81	6,541,181	54,684,273	36.0	36.0	###
2020-Sep-10 Thu	17.22	17.23	###	###			###	###	0.0
2020-Sep-09 Wed	###	17.2	###	###			###	###	0.0
2020-Sep-08 Tue	17.5	###	###	###			###	###	0.0
2020-Sep-07 Mon	###	17.48	###	###	6,805,542	###	###	###	0.0
2020-Sep-04 Fri	###	###	###	###			###	###	0.0
2020-Sep-03 Thu	17.52	17.76	17.5	###	8,011,856	141,249,021	69.5	69.5	0.0
2020-Sep-02 Wed	###	###	###	###	6,508,051	0	74.3	74.3	0.0
2020-Sep-01 Tue	###	###	###	###	10,651,454	0	###	###	0.0
2020-Aug-31 Mon	17.52	17.72	17.51	17.54			65.7	65.7	1.3
2020-Aug-28 Fri	17.45	17.76	17.43	17.56			###	###	1.3
2020-Aug-27 Thu	17.51	17.58	###	17.4			###	###	1.2
2020-Aug-26 Wed	17.76	17.77	###	###			38.6	38.6	0.0
2020-Aug-25 Tue	17.45	17.925	17.4	17.85	13,485,480	###	###	###	1.3
2020-Aug-24 Mon	###	17.21	###	###			36.7	36.7	0.0
2020-Aug-21 Fri	###	17.72	###	17.23			###	###	###
2020-Aug-20 Thu	17.2	###	###	17.26			69.1	69.1	1.2
2020-Aug-19 Wed	###	17.4	###	17.4	10,269,479	###	###	###	1.2
2020-Aug-18 Tue	###	17.25	16.83	###	16,961,843	###	###	###	0.0
2020-Aug-17 Mon	17.84	17.89	17.57	17.59	6,721,442	###	23.7	23.7	###
2020-Aug-14 Fri	###	18.23	###	###			27.6	27.6	0.0
2020-Aug-13 Thu	18.24	18.24	17.88	###			###	###	0.0
2020-Aug-12 Wed	###	18.45	###	###	12,294,175	###	73.7	73.7	0.0
2020-Aug-11 Tue	17.46	###	17.44	17.78	9,407,779	###	###	###	1.3
2020-Aug-10 Mon	###	###	###	###	8,993,485	0	80.2	80.2	0.0
2020-Aug-07 Fri	###	16.8	16.59	16.76			###	###	1.2
2020-Aug-06 Thu	###	16.85	###	16.76			66.0	66.0	1.2
2020-Aug-05 Wed	16.48	###	16.27	###			72.9	72.9	0.0
2020-Aug-04 Tue	16.83	###	###	16.79			###	###	###
2020-Aug-03 Mon	16.83	16.83	16.48	16.49	10,045,047	167,300,257	###	###	1.2
2020-Jul-31 Fri	17.45	17.49	###	###	15,168,779	132,650,972	30.1	30.1	0.0
2020-Jul-30 Thu	17.81	###	17.59	###			###	###	0.0
2020-Jul-29 Wed	17.76	###	17.55	17.7			###	###	1.3
2020-Jul-28 Tue	17.7	17.77	17.46	17.46	10,067,378	###	37.4	37.4	1.2
2020-Jul-27 Mon	17.77	17.83	17.54	17.72			###	###	1.3
2020-Jul-24 Fri	###	###	17.74	17.76			29.0	29.0	1.3
2020-Jul-23 Thu	17.8	###	17.79	###			75.9	75.9	0.0
2020-Jul-22 Wed	###	###	###	###	6,374,224	0	37.5	37.5	0.0
2020-Jul-21 Tue	###	###	17.55	###			###	###	0.0
2020-Jul-20 Mon	17.71	###	17.59	###			42.8	42.8	0.0
2020-Jul-17 Fri	###	###	17.77	17.89			39.6	39.6	1.3
2020-Jul-16 Thu	###	18.2	17.75	17.81			27.7	27.7	1.3
2020-Jul-15 Wed	17.87	###	###	###			65.5	65.5	0.0
2020-Jul-14 Tue	###	###	###	17.83	7,261,584	0	###	###	###
2020-Jul-13 Mon	###	18.29	17.83	###	9,259,948	###	###	###	0.0
2020-Jul-10 Fri	17.8	17.885	17.56	###	8,290,544	###	###	###	0.0
2020-Jul-09 Thu	###	###	###	###	6,488,043	0	36.0	36.0	0.0
2020-Jul-08 Wed	###	###	17.77	17.84			46.1	46.1	1.3
2020-Jul-07 Tue	###	18.75	###	###	7,906,529	###	###	###	0.0
2020-Jul-06 Mon	18.49	18.77	###	18.45			###	###	1.3
2020-Jul-03 Fri	18.75	###	###	18.54	5,724,470	0	35.5	35.5	1.3
2020-Jul-02 Thu	###	###	###	###	9,885,188	0	###	###	0.0
2020-Jul-01 Wed	###	18.29	###	18.28	7,441,877	###	61.7	61.7	1.3
2020-Jun-30 Tue	###	###	###	###	11,639,672	0	###	###	0.0
2020-Jun-29 Mon	17.52	17.84	17.42	17.79	8,312,923	###	###	###	###
2020-Jun-26 Fri	###	###	###	###	13,525,387	0	###	###	0.0
2020-Jun-25 Thu	17.71	17.76	17.42	17.42			###	###	1.2
2020-Jun-24 Wed	18.2	18.23	###	###			###	###	0.0
2020-Jun-23 Tue	###	###	17.88	###			39.6	39.6	0.0
2020-Jun-22 Mon	17.88	18.41	17.82	18.26	7,313,481	###	###	###	1.3
2020-Jun-19 Fri	18.28	###	###	###	23,593,777	0	###	###	0.0
2020-Jun-18 Thu	###	###	17.59	###	15,016,183	132,067,329	80.7	80.7	0.0
2020-Jun-17 Wed	18.29	18.29	17.81	###	10,142,280	183,068,153	34.0	34.0	0.0
2020-Jun-16 Tue	###	18.27	17.84	###			56.6	56.6	0.0
2020-Jun-15 Mon	17.88	###	###	###			###	###	0.0
2020-Jun-12 Fri	###	###	###	17.89			73.1	73.1	1.3
2020-Jun-11 Thu	###	###	###	18.5	18,660,281	0	34.0	34.0	###
2020-Jun-10 Wed	19.5	19.85	19.23	19.7			72.4	72.4	1.4
2020-Jun-09 Tue	19.87	###	###	19.88	20,952,044	0	###	###	1.4
2020-Jun-05 Fri	18.56	18.88	###	18.79	17,008,940	###	###	###	1.3
2020-Jun-04 Thu	18.58	18.74	###	###	16,346,871	153,170,181	###	###	0.0
2020-Jun-03 Wed	17.45	###	17.28	###			###	###	0.0
2020-Jun-02 Tue	###	17.5	###	17.2			###	###	1.2
2020-Jun-01 Mon	16.85	17.44	16.7	###	10,606,477	###	81.9	81.9	0.0
2020-May-29 Fri	###	###	17.22	17.22	31,570,848	###	###	###	1.2
2020-May-28 Thu	18.78	###	###	###			25.2	25.2	0.0
2020-May-27 Wed	16.76	###	###	###	29,509,042	0	###	###	0.0
2020-May-26 Tue	15.4	###	###	###	17,699,859	0	89.6	89.6	0.0
2020-May-25 Mon	###	###	###	###	9,023,847	0	73.0	73.0	0.0
2020-May-22 Fri	###	###	###	###	5,926,277	0	36.9	36.9	0.0
2020-May-21 Thu	15.43	15.45	###	###			30.1	30.1	0.0
2020-May-20 Wed	###	###	###	###			68.6	68.6	0.0
2020-May-19 Tue	###	###	###	15.23			37.0	37.0	1.1
2020-May-18 Mon	15.26	15.28	###	###	9,263,141	###	17.3	17.3	0.0
2020-May-15 Fri	###	###	###	15.26	7,523,788	0	73.8	73.8	###
2020-May-14 Thu	###	###	###	###			###	###	0.0
2020-May-13 Wed	###	###	###	###	8,102,927	0	74.6	74.6	0.0
2020-May-12 Tue	15.55	###	###	15.23	10,780,859	0	###	###	1.1
2020-May-11 Mon	15.7	15.84	15.59	###			29.3	29.3	0.0
2020-May-08 Fri	15.79	15.86	15.51	15.51	10,322,277	###	###	###	1.1
2020-May-07 Thu	15.84	15.87	15.56	###			###	###	0.0
2020-May-06 Wed	###	###	15.79	###			###	###	0.0
2020-May-05 Tue	###	16.2	15.84	16.2			###	###	1.2
2020-May-04 Mon	###	###	###	15.77			92.9	92.9	###
2020-May-01 Fri	15.88	15.88	###	###			28.8	28.8	0.0
2020-Apr-30 Thu	15.89	###	15.75	16.28			71.2	71.2	1.2
2020-Apr-29 Wed	15.23	###	15.175	###	16,954,448	128,641,874	81.0	81.0	0.0
2020-Apr-28 Tue	###	###	14.76	###	16,560,654	122,217,626	###	###	0.0
2020-Apr-27 Mon	14.87	###	14.53	###			22.6	22.6	0.0
2020-Apr-24 Fri	15.2	15.45	###	###	9,053,149	69,935,576	72.6	72.6	0.0
2020-Apr-23 Thu	15.46	15.53	###	15.28	11,694,870	###	33.7	33.7	###
2020-Apr-22 Wed	###	15.51	###	###	11,846,347	91,868,420	###	###	0.0
2020-Apr-21 Tue	15.55	15.7	###	###	10,641,329	###	39.0	39.0	0.0
2020-Apr-20 Mon	###	###	15.52	15.52	9,194,578	71,349,925	29.8	29.8	1.1
2020-Apr-17 Fri	###	16.225	15.8	15.87	11,473,956	183,726,720	###	###	###
2020-Apr-16 Thu	15.7	###	###	###	12,750,926	0	###	###	0.0
2020-Apr-15 Wed	###	###	15.87	16.29			76.7	76.7	###
2020-Apr-14 Tue	###	16.27	###	16.27			66.1	66.1	1.2
2020-Apr-09 Thu	###	###	###	###	13,217,582	0	67.4	67.4	0.0
2020-Apr-08 Wed	15.55	15.75	###	15.25			23.4	23.4	###
2020-Apr-07 Tue	16.84	###	15.82	###			###	###	0.0
2020-Apr-06 Mon	15.75	###	###	###			75.3	75.3	0.0
2020-Apr-03 Fri	###	16.28	15.46	15.51	13,627,447	216,267,583	24.5	24.5	1.1
2020-Apr-02 Thu	###	###	###	###	14,329,425	0	###	###	0.0
2020-Apr-01 Wed	###	###	16.28	16.7			21.2	21.2	1.2
2020-Mar-31 Tue	16.71	17.59	16.2	16.5	24,313,046	###	28.5	28.5	1.2
2020-Mar-30 Mon	###	###	###	###	13,940,674	0	###	###	0.0
2020-Mar-27 Fri	16.4	16.45	14.89	14.89			16.0	16.0	###
2020-Mar-26 Thu	###	16.25	15.5	###	16,508,976	###	54.2	54.2	0.0
2020-Mar-25 Wed	###	15.85	14.83	15.85	19,192,572	294,414,054	###	###	1.1
2020-Mar-24 Tue	14.5	###	###	14.51	28,821,872	0	50.7	50.7	###
2020-Mar-23 Mon	14.48	###	13.47	###			54.8	54.8	0.0
2020-Mar-20 Fri	15.29	16.4	15.21	15.77			###	###	###
2020-Mar-19 Thu	###	16.88	14.53	14.53			###	###	1.0
2020-Mar-18 Wed	###	###	###	###			###	###	0.0
2020-Mar-17 Tue	###	17.49	###	17.25			###	###	1.2
2020-Mar-16 Mon	###	17.42	###	###	24,168,759	###	33.4	33.4	0.0
2020-Mar-13 Fri	###	###	15.53	###			85.9	85.9	0.0
2020-Mar-12 Thu	###	19.44	17.74	17.74	25,091,325	###	31.4	31.4	1.3
2020-Mar-11 Wed	###	###	19.46	19.46			###	###	###
2020-Mar-10 Tue	18.8	20.56	###	20.54	22,755,828	###	82.6	82.6	1.5
2020-Mar-09 Mon	###	20.72	19.52	19.52			52.7	52.7	1.4
2020-Mar-06 Fri	21.79	21.85	###	###	13,480,773	147,277,445	###	###	0.0
2020-Mar-05 Thu	22.5	###	22.25	22.25	12,014,024	###	33.4	33.4	###
2020-Mar-04 Wed	22.5	###	###	22.23			###	###	1.6
2020-Mar-03 Tue	23.5	###	22.8	###	18,011,748	205,333,927	###	###	0.0
2020-Mar-02 Mon	23.24	23.25	###	###	14,172,389	164,754,022	32.4	32.4	0.0
2020-Feb-28 Fri	23.89	23.89	###	###			###	###	0.0
2020-Feb-27 Thu	24.54	24.77	###	###	17,835,482	220,892,444	###	###	0.0
2020-Feb-26 Wed	24.7	24.77	24.46	###	9,865,652	242,843,023	50.3	50.3	0.0
2020-Feb-25 Tue	25	###	24.79	###			66.3	66.3	0.0
2020-Feb-24 Mon	###	###	25.22	25.5	10,185,952	128,444,854	###	###	###
2020-Feb-21 Fri	25.75	###	25.72	25.81	6,827,084	###	###	###	###
2020-Feb-20 Thu	25.75	25.82	25.57	###	7,038,380	180,851,174	###	###	0.0
2020-Feb-19 Wed	25.53	25.73	25.51	###	9,064,451	###	70.6	70.6	0.0
2020-Feb-18 Tue	###	25.79	25.59	25.75			78.0	78.0	###
2020-Feb-17 Mon	25.74	25.77	25.49	###	5,437,953	###	###	###	0.0
2020-Feb-14 Fri	25.4	25.8	###	25.7	8,445,885	###	###	###	1.8
2020-Feb-13 Thu	###	25.72	###	25.41			###	###	###
2020-Feb-12 Wed	25.25	###	###	25.25	8,351,876	0	###	###	###
2020-Feb-11 Tue	###	25.245	###	###	4,580,475	57,817,045	66.6	66.6	0.0
2020-Feb-10 Mon	###	###	24.87	###	3,128,685	###	43.2	43.2	0.0
2020-Feb-07 Fri	25.24	25.25	24.85	###	7,065,123	###	31.2	31.2	0.0
2020-Feb-06 Thu	###	25.25	###	###	8,381,384	105,814,973	###	###	0.0
2020-Feb-05 Wed	###	###	24.73	24.73	4,916,152	###	26.0	26.0	###
2020-Feb-04 Tue	###	###	24.45	24.8			73.0	73.0	###
2020-Feb-03 Mon	###	###	24.52	24.81	7,767,079	95,224,388	44.1	44.1	1.8
2020-Jan-31 Fri	###	25.4	###	###			26.7	26.7	0.0
2020-Jan-30 Thu	###	###	###	###	4,717,483	0	77.5	77.5	0.0
2020-Jan-29 Wed	###	###	25.075	###			###	###	0.0
2020-Jan-28 Tue	25	###	24.87	25			###	###	1.8
2020-Jan-24 Fri	25.25	25.4	25.2	25.21	5,496,472	139,060,741	###	###	###
2020-Jan-23 Thu	###	###	24.985	###	7,004,942	###	###	###	0.0
2020-Jan-22 Wed	###	25.22	###	###	9,410,824	###	28.3	28.3	0.0
2020-Jan-21 Tue	###	###	25	###	4,047,571	###	38.5	38.5	0.0
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	###	###	###	###	6,854,059	0	34.9	34.9	0.0
2020-Jan-16 Thu	24.8	###	24.77	###			72.6	72.6	0.0
2020-Jan-15 Wed	###	24.7	###	###	6,121,181	75,596,585	64.4	64.4	0.0
2020-Jan-14 Tue	###	24.74	###	24.57	5,765,970	71,325,048	###	###	1.8
2020-Jan-13 Mon	24.58	###	24.51	24.59	3,107,422	38,081,456	###	###	###
2020-Jan-10 Fri	24.58	24.7	24.56	###	4,791,982	###	70.2	70.2	0.0
2020-Jan-09 Thu	24.72	24.74	24.4	24.47			19.6	19.6	1.7
2020-Jan-08 Wed	###	###	24.25	24.54			###	###	1.8
2020-Jan-07 Tue	24.55	###	24.5	###			65.4	65.4	0.0
2020-Jan-06 Mon	###	###	###	###			###	###	0.0
2020-Jan-03 Fri	24.5	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	24.26	###	###			70.4	70.4	0.0
2019-Dec-30 Mon	###	24.42	24.2	24.4	3,312,550	###	###	###	1.7
2019-Dec-27 Fri	24.27	###	24.23	###	3,502,078	42,427,674	63.5	63.5	0.0
2019-Dec-24 Tue	24.21	###	###	24.21	1,957,153	0	65.0	65.0	###
2019-Dec-23 Mon	24.23	24.42	24.2	24.24	3,566,549	###	###	###	###
2019-Dec-20 Fri	24.26	###	24.23	24.25			###	###	1.7
2019-Dec-19 Thu	24.59	24.59	24.28	###			###	###	0.0
2019-Dec-18 Wed	24.42	###	###	24.5			74.6	74.6	1.8
2019-Dec-16 Mon	###	###	###	24.85			###	###	1.8
2019-Dec-13 Fri	24.29	###	24.22	24.48			###	###	1.7
2019-Dec-12 Thu	24.25	24.25	###	###	6,886,949	83,504,256	###	###	0.0
2019-Dec-11 Wed	###	24.49	24.29	###			###	###	0.0
2019-Dec-10 Tue	24.4	24.43	24.175	24.21	5,092,670	###	31.5	31.5	###
2019-Dec-09 Mon	###	24.44	24.24	###	5,416,942	###	###	###	0.0
2019-Dec-06 Fri	###	24.4	24.2	24.27	6,450,571	156,748,875	35.3	35.3	###
2019-Dec-05 Thu	###	###	###	###			74.3	74.3	0.0
2019-Dec-04 Wed	24	###	23.86	###			###	###	0.0
2019-Dec-03 Tue	24.5	24.52	24.23	24.29			###	###	###
2019-Dec-02 Mon	###	24.8	24.5	###	14,615,157	360,263,620	39.8	39.8	0.0
2019-Nov-29 Fri	24.7	24.82	24.5	24.52			###	###	###
2019-Nov-28 Thu	24.8	24.86	###	24.7			30.7	30.7	1.8
2019-Nov-27 Wed	24.72	24.81	24.46	24.81	11,096,242	273,355,921	###	###	1.8
2019-Nov-26 Tue	24.5	###	24.5	24.86			###	###	1.8
2019-Nov-25 Mon	24.5	###	24.26	24.44	14,342,970	173,980,226	38.7	38.7	1.7
2019-Nov-22 Fri	###	25	###	24.77	17,237,684	215,471,050	26.7	26.7	###
2019-Nov-21 Thu	###	25.26	24.8	###			###	###	0.0
2019-Nov-20 Wed	###	###	###	###			21.5	21.5	0.0
2019-Nov-19 Tue	###	26.55	26.26	26.55	4,497,820	###	###	###	###
2019-Nov-18 Mon	26.51	26.55	26.325	26.45			38.6	38.6	###
2019-Nov-15 Fri	26.5	###	26.45	###	5,224,086	###	###	###	0.0
2019-Nov-14 Thu	###	26.59	26.26	26.57			78.1	78.1	1.9
2019-Nov-13 Wed	26.79	26.79	26.41	26.44			###	###	1.9
2019-Nov-12 Tue	###	###	###	26.8			37.0	37.0	1.9
2019-Nov-11 Mon	27.59	27.79	27.58	27.78			76.4	76.4	2.0
2019-Nov-08 Fri	###	###	###	27.42	15,032,681	0	30.5	30.5	2.0
2019-Nov-07 Thu	###	27.55	27.21	27.45			69.5	69.5	###
2019-Nov-06 Wed	###	27.45	###	27.25	10,039,856	137,797,023	###	###	###
2019-Nov-05 Tue	26.5	###	26.46	###	27,059,880	###	90.3	90.3	0.0
2019-Nov-04 Mon	27.88	27.88	27.88	27.88	0				###
2019-Nov-01 Fri	27.82	###	27.58	27.88			###	###	###
2019-Oct-31 Thu	28.44	28.44	27.88	28.21	9,101,044	###	27.3	27.3	###
2019-Oct-30 Wed	###	28.78	28.5	28.55			###	###	###
2019-Oct-29 Tue	28.88	###	28.73	28.73	6,171,382	###	###	###	2.1
2019-Oct-28 Mon	###	###	###	###	3,737,227	0	###	###	0.0
2019-Oct-25 Fri	###	###	28.86	###			69.4	69.4	0.0
2019-Oct-24 Thu	###	###	28.875	###	3,744,654	54,063,442	###	###	0.0
2019-Oct-23 Wed	29	###	28.76	###	4,099,052	###	###	###	0.0
2019-Oct-22 Tue	###	###	28.83	###			70.7	70.7	0.0
2019-Oct-21 Mon	28.73	28.89	###	28.89	4,226,943	###	75.3	75.3	###
2019-Oct-18 Fri	###	###	28.7	28.84			###	###	###
2019-Oct-17 Thu	###	###	###	###	7,483,186	0	###	###	0.0
2019-Oct-16 Wed	###	###	###	29.24	6,802,957	0	###	###	2.1
2019-Oct-15 Tue	###	###	28.76	###			68.9	68.9	0.0
2019-Oct-14 Mon	###	###	28.87	###			###	###	0.0
2019-Oct-11 Fri	28.88	###	###	28.75			30.5	30.5	###
2019-Oct-10 Thu	28.46	###	28.4	28.53			###	###	2.0
2019-Oct-09 Wed	28.42	28.49	###	28.43	5,198,578	74,053,743	###	###	###
2019-Oct-08 Tue	28.75	28.79	28.48	###	4,194,328	120,104,582	###	###	0.0
2019-Oct-07 Mon	###	28.73	28.51	###			28.5	28.5	0.0
2019-Oct-04 Fri	28.52	28.59	28.22	28.42			###	###	###
2019-Oct-03 Thu	28.46	###	###	28.5	8,937,358	0	###	###	2.0
2019-Oct-02 Wed	###	29.4	###	29.21	6,555,584	96,367,084	33.6	33.6	###
2019-Oct-01 Tue	###	###	29.4	29.7			###	###	###
2019-Sep-30 Mon	###	###	###	###	5,512,544	0	26.9	26.9	0.0
2019-Sep-27 Fri	###	###	29.84	###			###	###	0.0
2019-Sep-26 Thu	###	###	29.74	29.86	5,798,443	86,222,847	###	###	2.1
2019-Sep-25 Wed	29.79	###	29.72	29.89			###	###	###
2019-Sep-24 Tue	###	###	29.83	###	8,519,228	127,064,285	70.1	70.1	0.0
2019-Sep-23 Mon	29.86	###	###	29.8			###	###	2.1
2019-Sep-20 Fri	29.57	29.76	29.55	###	8,856,341	###	###	###	0.0
2019-Sep-19 Thu	29.8	###	29.49	29.57	10,853,471	160,034,429	###	###	2.1
2019-Sep-18 Wed	###	29.71	29.41	29.54	5,075,554	150,033,376	35.6	35.6	###
2019-Sep-17 Tue	29.5	###	29.41	###			###	###	0.0
2019-Sep-16 Mon	29.4	29.56	29.27	29.54			###	###	###
2019-Sep-13 Fri	29.78	29.79	29.58	###			###	###	0.0
2019-Sep-12 Thu	29.85	###	###	###	6,284,758	0	30.0	30.0	0.0
2019-Sep-11 Wed	29.2	###	29.2	###			###	###	0.0
2019-Sep-10 Tue	29	###	###	###	6,110,556	0	75.0	75.0	0.0
2019-Sep-09 Mon	28.7	###	###	28.85			###	###	###
2019-Sep-06 Fri	###	28.73	28.49	###	4,207,126	120,365,874	###	###	0.0
2019-Sep-05 Thu	28.5	###	28.4	28.49	4,214,947	59,852,247	###	###	###
2019-Sep-04 Wed	###	28.25	27.89	28.25	5,469,222	###	77.8	77.8	2.0
2019-Sep-03 Tue	###	28.54	28.255	###	4,171,774	118,467,952	###	###	0.0
2019-Sep-02 Mon	###	###	###	28.23	3,019,954	0	76.5	76.5	###
2019-Aug-30 Fri	27.78	28.25	27.78	28.22	10,622,322	297,584,350	79.1	79.1	2.0
2019-Aug-29 Thu	27.7	27.73	27.48	###	7,964,977	###	###	###	0.0
2019-Aug-28 Wed	27.59	###	27.45	27.54			###	###	2.0
2019-Aug-27 Tue	27.58	27.77	27.55	###			###	###	0.0
2019-Aug-26 Mon	###	###	27.21	###			###	###	0.0
2019-Aug-23 Fri	27.73	###	###	27.81			71.0	71.0	###
2019-Aug-22 Thu	27.81	27.85	27.54	27.75	4,671,526	###	###	###	2.0
2019-Aug-21 Wed	27.73	27.85	27.46	27.52			###	###	2.0
2019-Aug-20 Tue	###	28.23	27.87	###	5,986,523	167,921,970	###	###	0.0
2019-Aug-19 Mon	###	###	27.84	###			70.5	70.5	0.0
2019-Aug-16 Fri	27.56	27.89	27.54	27.82			###	###	2.0
2019-Aug-15 Thu	###	28	###	###	8,540,729	###	###	###	0.0
2019-Aug-14 Wed	###	###	28.29	28.52	4,537,952	###	31.3	31.3	2.0
2019-Aug-13 Tue	###	###	###	###	5,758,670	0	###	###	0.0
2019-Aug-12 Mon	28.21	28.43	###	28.41	3,278,088	46,598,020	###	###	###
2019-Aug-09 Fri	###	###	###	28.21	4,383,258	0	###	###	###
2019-Aug-08 Thu	###	###	###	###			###	###	0.0
2019-Aug-07 Wed	27.72	###	###	###			73.6	73.6	0.0
2019-Aug-06 Tue	###	###	27.52	27.73	7,758,377	###	###	###	###
2019-Aug-05 Mon	28.81	###	###	28.47	6,186,155	0	46.9	46.9	###
2019-Aug-02 Fri	28.85	###	###	28.82			###	###	2.1
2019-Aug-01 Thu	28.59	###	28.55	28.8	5,073,282	###	79.7	79.7	2.1
2019-Jul-31 Wed	###	29	28.57	###			###	###	0.0
2019-Jul-30 Tue	###	###	###	29			75.7	75.7	###
2019-Jul-29 Mon	28.74	28.84	28.45	28.71	5,955,124	170,584,526	34.2	34.2	###
2019-Jul-26 Fri	28.8	28.82	28.53	28.57	9,556,350	###	###	###	###
2019-Jul-25 Thu	28.59	28.89	28.5	28.86	8,275,549	237,466,878	###	###	###
2019-Jul-24 Wed	###	28.43	###	###			###	###	0.0
2019-Jul-23 Tue	###	###	27.79	###	4,631,253	###	###	###	0.0
2019-Jul-22 Mon	###	###	###	27.84	3,350,888	0	29.8	29.8	2.0
2019-Jul-19 Fri	###	###	###	27.88	4,375,677	0	71.7	71.7	###
2019-Jul-18 Thu	27.76	27.76	27.44	27.58	4,406,787	121,627,321	###	###	###
2019-Jul-17 Wed	###	27.755	27.52	###			66.2	66.2	0.0
2019-Jul-16 Tue	27.75	27.8	27.555	###	4,257,481	###	29.6	29.6	0.0
2019-Jul-15 Mon	27.82	###	###	27.81	3,074,525	0	38.1	38.1	###
2019-Jul-12 Fri	27.8	28.23	27.8	###			76.4	76.4	0.0
2019-Jul-11 Thu	27.76	###	###	###			73.1	73.1	0.0
2019-Jul-10 Wed	###	###	27.83	27.87			24.5	24.5	###
2019-Jul-09 Tue	###	###	27.75	27.89			37.4	37.4	2.0
2019-Jul-08 Mon	28.44	28.45	###	###			23.4	23.4	0.0
2019-Jul-05 Fri	28.25	28.44	###	###			###	###	0.0
2019-Jul-04 Thu	###	###	###	28.25			###	###	2.0
2019-Jul-03 Wed	###	###	27.51	###			###	###	0.0
2019-Jul-02 Tue	###	28.43	27.83	###	7,332,275	###	17.8	17.8	0.0
2019-Jul-01 Mon	28.46	###	28.25	###	6,415,154	90,614,050	30.0	30.0	0.0
2019-Jun-28 Fri	###	28.45	28.24	###	11,235,370	###	71.5	71.5	0.0
2019-Jun-27 Thu	###	28.23	###	###	3,936,977	###	###	###	0.0
2019-Jun-26 Wed	28.2	28.23	###	###			30.7	30.7	0.0
2019-Jun-25 Tue	28.29	28.41	28.155	28.28			###	###	###
2019-Jun-24 Mon	###	###	28	###	5,547,883	###	80.0	80.0	0.0
2019-Jun-21 Fri	28.4	28.41	###	28.23			###	###	###
2019-Jun-20 Thu	28.42	28.46	###	28.4			###	###	2.0
2019-Jun-19 Wed	28.41	28.45	28.27	###	6,002,978	170,244,456	###	###	0.0
2019-Jun-18 Tue	27.85	###	27.85	###			###	###	0.0
2019-Jun-17 Mon	###	###	###	###			75.8	75.8	0.0
2019-Jun-14 Fri	27.81	###	27.58	27.88			###	###	###
2019-Jun-13 Thu	28.25	28.27	28	###			36.5	36.5	0.0
2019-Jun-12 Wed	###	28.47	###	###	4,856,576	69,133,359	###	###	0.0
2019-Jun-11 Tue	###	###	###	###			71.4	71.4	0.0
2019-Jun-07 Fri	###	###	27.86	###			###	###	0.0
2019-Jun-06 Thu	27.71	###	###	27.83	7,166,222	0	###	###	2.0
2019-Jun-05 Wed	###	27.72	###	###	9,338,088	###	###	###	0.0
2019-Jun-04 Tue	###	###	###	27.25			82.5	82.5	###
2019-Jun-03 Mon	27.23	###	###	###			40.9	40.9	0.0
2019-May-31 Fri	27.5	###	27.22	27.44			###	###	###
2019-May-30 Thu	27.55	27.74	27.51	###	7,997,279	###	###	###	0.0
2019-May-29 Wed	27.78	27.79	27.56	27.74			###	###	###
2019-May-28 Tue	###	###	27.82	27.87	7,341,829	102,124,841	31.1	31.1	###
2019-May-27 Mon	###	###	27.85	###			34.6	34.6	0.0
2019-May-24 Fri	27.85	###	27.81	###			###	###	0.0
2019-May-23 Thu	###	###	###	###			19.1	19.1	0.0
2019-May-22 Wed	28.5	28.84	28.41	28.81			76.6	76.6	2.1
2019-May-21 Tue	28.4	28.5	###	28.5			68.1	68.1	2.0
2019-May-20 Mon	27.5	27.75	###	27.75			###	###	2.0
2019-May-17 Fri	###	###	###	25.41	7,939,486	0	16.2	16.2	###
2019-May-16 Thu	25.82	25.85	###	25.85	12,220,544	###	65.8	65.8	###
2019-May-15 Wed	###	###	26.81	26.89	9,287,479	124,498,655	###	###	###
2019-May-14 Tue	27	27	###	###			34.5	34.5	0.0
2019-May-13 Mon	###	###	27	###			###	###	0.0
2019-May-10 Fri	###	###	###	27.22			70.9	70.9	1.9
2019-May-09 Thu	###	27.255	27	###	6,499,657	176,319,445	###	###	0.0
2019-May-08 Wed	27	###	26.88	###			###	###	0.0
2019-May-07 Tue	###	27.58	###	###	6,977,922	96,225,544	###	###	0.0
2019-May-06 Mon	26.86	###	26.81	###			86.4	86.4	0.0
2019-May-03 Fri	###	27.59	27.25	27.44			###	###	###
2019-May-02 Thu	###	###	27.375	27.41			###	###	2.0
2019-May-01 Wed	27.7	28.175	27.7	###	5,334,889	###	###	###	0.0
2019-Apr-30 Tue	27.54	###	27.47	27.51			###	###	###
2019-Apr-29 Mon	27.74	27.79	27.44	27.58			29.8	29.8	###
2019-Apr-26 Fri	###	27.75	###	27.74	5,898,050	81,835,443	###	###	###
2019-Apr-24 Wed	27.4	###	###	27.58			###	###	###
2019-Apr-23 Tue	27	27.23	26.81	###			72.4	72.4	0.0
2019-Apr-18 Thu	###	27	###	26.83	5,799,344	78,291,144	36.8	36.8	###
2019-Apr-17 Wed	###	26.89	26.51	26.81			76.9	76.9	###
2019-Apr-16 Tue	###	26.41	###	26.41	5,211,286	###	80.7	80.7	###
2019-Apr-15 Mon	26	###	###	###			###	###	0.0
2019-Apr-12 Fri	25.8	###	###	###	6,999,083	0	69.1	69.1	0.0
2019-Apr-11 Thu	25.77	25.8	25.54	25.57	5,098,748	###	###	###	###
2019-Apr-10 Wed	25.72	###	###	###			###	###	0.0
2019-Apr-09 Tue	25.83	25.88	###	25.84	4,621,089	###	###	###	1.8
2019-Apr-08 Mon	###	###	25.85	25.88	4,512,689	###	22.0	22.0	1.8
2019-Apr-05 Fri	###	26.24	26	###			32.7	32.7	0.0
2019-Apr-04 Thu	26.28	26.29	###	26.23			34.6	34.6	###
2019-Apr-03 Wed	26.49	26.49	26.27	###			###	###	0.0
2019-Apr-02 Tue	26.4	###	26.25	###			26.7	26.7	0.0
2019-Apr-01 Mon	###	26.25	###	###	3,787,828	49,715,242	68.3	68.3	0.0
2019-Mar-29 Fri	###	###	25.85	###			###	###	0.0
2019-Mar-28 Thu	###	26	25.71	###	9,312,057	###	63.0	63.0	0.0
2019-Mar-27 Wed	###	###	###	###	6,279,951	0	69.4	69.4	0.0
2019-Mar-26 Tue	26	26.075	25.89	###	5,625,840	146,173,387	###	###	0.0
2019-Mar-25 Mon	26.2	26.24	###	###	6,253,276	82,042,981	###	###	0.0
2019-Mar-22 Fri	26.2	###	###	26.51			81.8	81.8	###
2019-Mar-21 Thu	26.2	###	###	###			###	###	0.0
2019-Mar-20 Wed	###	26.45	###	###	6,782,289	89,695,772	###	###	0.0
2019-Mar-19 Tue	###	26.77	26.4	26.42	6,856,327	182,275,453	###	###	1.9
2019-Mar-18 Mon	26.53	26.75	26.42	26.52	4,776,325	###	###	###	1.9
2019-Mar-15 Fri	26.76	26.76	26.47	26.48	9,750,076	259,498,272	###	###	###
2019-Mar-14 Thu	26.57	###	###	###	5,883,954	0	68.9	68.9	0.0
2019-Mar-13 Wed	26.7	26.83	26.47	###			###	###	0.0
2019-Mar-12 Tue	###	27.23	26.85	26.85	4,986,256	###	27.3	27.3	1.9
2019-Mar-11 Mon	27	###	26.86	###	3,365,470	###	###	###	0.0
2019-Mar-08 Fri	27.29	27.29	26.85	###			24.4	24.4	0.0
2019-Mar-07 Thu	27.45	27.47	###	###			33.2	33.2	0.0
2019-Mar-06 Wed	27	27.25	###	27.25			###	###	###
2019-Mar-05 Tue	###	###	26.84	###			76.1	76.1	0.0
2019-Mar-04 Mon	###	###	###	27			22.1	22.1	1.9
2019-Mar-01 Fri	27	27.22	###	###			###	###	0.0
2019-Feb-28 Thu	26.78	###	###	###	5,795,387	0	###	###	0.0
2019-Feb-27 Wed	26.52	26.77	26.44	26.7	4,782,983	###	73.4	73.4	1.9
2019-Feb-26 Tue	26.81	26.81	26.4	26.53			25.7	25.7	###
2019-Feb-25 Mon	26.8	26.85	26.57	26.8			###	###	1.9
2019-Feb-22 Fri	26.8	###	###	26.77			###	###	1.9
2019-Feb-21 Thu	###	26.82	###	26.77	7,436,924	99,729,150	###	###	1.9
2019-Feb-20 Wed	26.54	###	26.23	26.42	6,398,681	###	###	###	1.9
2019-Feb-19 Tue	###	###	###	###	4,954,359	0	80.9	80.9	0.0
2019-Feb-18 Mon	###	26.48	###	26.28			###	###	1.9
2019-Feb-15 Fri	###	###	###	26.24	4,113,941	0	75.7	75.7	1.9
2019-Feb-14 Thu	###	26.53	###	###			###	###	0.0
2019-Feb-13 Wed	26.49	###	###	###			30.1	30.1	0.0
2019-Feb-11 Mon	###	26.7	26.21	###	5,769,980	152,644,820	23.8	23.8	0.0
2019-Feb-08 Fri	###	###	###	26.79			79.9	79.9	###
2019-Feb-07 Thu	26.7	###	26.51	26.88	7,323,487	97,072,820	###	###	###
2019-Feb-06 Wed	26.85	26.88	###	###	10,808,582	145,267,342	###	###	0.0
2019-Feb-04 Mon	24.44	###	###	24.87	6,439,252	0	86.7	86.7	###
2019-Feb-01 Fri	###	###	###	24.58	8,852,522	0	83.5	83.5	1.8
2019-Jan-31 Thu	###	###	24.55	24.55			16.3	16.3	###
2019-Jan-30 Wed	25.25	###	25.085	###			###	###	0.0
2019-Jan-29 Tue	###	25.8	25.23	25.29			25.6	25.6	###
2019-Jan-25 Fri	25.78	###	25.76	25.88			67.7	67.7	1.8
2019-Jan-10 Thu	25.79	25.87	###	25.85			74.8	74.8	###
2019-Jan-09 Wed	###	25.85	25.44	25.76	4,986,848	###	###	###	1.8
2019-Jan-04 Fri	###	###	24.77	###	4,594,381	###	72.5	72.5	0.0
2019-Jan-03 Thu	24.7	25.075	###	###	6,246,946	78,321,085	###	###	0.0
2019-Jan-02 Wed	24.85	###	24.4	24.48	4,947,674	60,361,622	###	###	1.7
2018-Dec-28 Fri	24.2	###	###	###			87.1	87.1	0.0
2018-Dec-27 Thu	###	###	23.87	###			###	###	0.0
2018-Dec-20 Thu	###	24.45	###	###	12,640,553	###	###	###	0.0
2018-Dec-19 Wed	###	24.77	###	###	10,112,149	###	72.0	72.0	0.0
2018-Dec-14 Fri	25.22	25.4	24.78	24.88	7,659,056	###	24.5	24.5	1.8
2018-Dec-13 Thu	###	###	25.225	25.44			###	###	1.8
2018-Dec-12 Wed	###	25.53	###	25.47	5,365,783	###	85.0	85.0	###
2018-Dec-11 Tue	###	25.155	24.76	###			###	###	0.0
2018-Dec-10 Mon	25.4	25.44	24.85	24.86			###	###	1.8
2018-Dec-07 Fri	25.75	###	###	25.73	5,275,271	0	35.2	35.2	1.8
2018-Dec-06 Thu	25.54	###	###	###	6,488,523	0	###	###	0.0
2018-Dec-05 Wed	###	###	25.21	25.59	5,595,024	70,525,277	###	###	1.8
2018-Dec-04 Tue	26.25	26.27	25.88	25.89	5,283,970	###	###	###	###
2018-Dec-03 Mon	26.23	###	###	26.25	5,081,483	0	62.1	62.1	1.9
2018-Nov-30 Fri	26.28	26.4	###	###			26.3	26.3	0.0
2018-Nov-29 Thu	26.45	###	26.26	26.42			35.6	35.6	1.9
2018-Nov-13 Tue	26.41	26.455	###	26.24	11,477,783	151,822,374	33.2	33.2	1.9
2018-Nov-12 Mon	###	27.8	27.54	27.74			###	###	###
2018-Nov-09 Fri	27.71	###	###	27.7			32.2	32.2	2.0
2018-Nov-08 Thu	27.2	27.7	###	###			84.8	84.8	0.0
2018-Nov-07 Wed	###	27.42	###	###			70.8	70.8	0.0
2018-Nov-06 Tue	26.79	###	###	###	4,414,748	0	###	###	0.0
2018-Nov-05 Mon	26.51	###	###	###			77.8	77.8	0.0
2018-Nov-02 Fri	26.4	26.59	26.28	26.5			67.8	67.8	1.9
2018-Nov-01 Thu	26.82	###	26.47	###	10,469,581	###	27.7	27.7	0.0
2018-Oct-31 Wed	27	27	26.47	26.85	8,100,025	###	###	###	1.9
2018-Oct-30 Tue	26.28	26.84	26.25	26.84			###	###	1.9
2018-Oct-29 Mon	###	###	###	26.28	3,717,882	0	###	###	1.9
2018-Oct-26 Fri	###	###	###	###	10,461,757	0	76.9	76.9	0.0
2018-Oct-25 Thu	26.23	26.23	25.84	25.84	6,561,124	###	###	###	1.8
2018-Oct-24 Wed	26.45	###	26.345	26.5	4,631,427	61,007,472	###	###	1.9
2018-Oct-23 Tue	26.59	###	26.26	###			###	###	0.0
2018-Oct-22 Mon	26.7	###	26.56	###			###	###	0.0
2018-Oct-19 Fri	26.54	26.86	26.41	26.85	5,235,372	###	78.9	78.9	1.9
2018-Oct-18 Thu	26.54	26.78	26.53	###	5,783,681	###	###	###	0.0
2018-Oct-17 Wed	26.52	26.74	26.51	###			64.3	64.3	0.0
2018-Oct-16 Tue	###	26.51	###	###	7,570,120	100,341,940	###	###	0.0
2018-Oct-15 Mon	26.27	###	###	###			32.3	32.3	0.0
2018-Oct-12 Fri	###	26.57	###	26.45			62.9	62.9	###
2018-Oct-11 Thu	26.52	26.75	26.245	26.29			###	###	1.9
2018-Oct-10 Wed	###	###	26.77	###	5,507,056	73,711,944	72.8	72.8	0.0
2018-Oct-09 Tue	###	27.355	###	###			###	###	0.0
2018-Oct-08 Mon	###	27.4	###	###			###	###	0.0
2018-Oct-05 Fri	###	###	27.26	27.49	5,514,586	###	###	###	###
2018-Oct-04 Thu	###	27.49	27.29	###	6,656,688	182,326,684	72.9	72.9	0.0
2018-Oct-03 Wed	###	27.51	###	###			###	###	0.0
2018-Oct-02 Tue	27.5	27.56	###	27.24			###	###	1.9
2018-Oct-01 Mon	###	###	###	27.5			29.2	29.2	2.0
2018-Sep-28 Fri	27.44	###	###	###	16,005,872	0	83.2	83.2	0.0
2018-Sep-27 Thu	27.82	27.85	###	###	7,864,482	###	###	###	0.0
2018-Sep-26 Wed	###	###	27.71	27.81	5,763,243	###	28.4	28.4	###
2018-Sep-25 Tue	###	28.075	27.83	27.88	4,156,524	###	29.8	29.8	###
2018-Sep-24 Mon	###	28.22	###	28.21	3,335,923	47,069,873	###	###	###
2018-Sep-21 Fri	28.23	###	###	###			###	###	0.0
2018-Sep-20 Thu	###	28.185	###	###			###	###	0.0
2018-Sep-19 Wed	27.78	28.27	27.77	28.2			###	###	2.0
2018-Sep-18 Tue	27.89	###	27.77	27.89	4,779,878	###	75.5	75.5	2.0
2018-Sep-17 Mon	27.7	###	27.57	###	2,921,983	###	###	###	0.0
2018-Sep-14 Fri	###	###	###	27.76			###	###	2.0
2018-Sep-13 Thu	###	###	27.48	27.57			###	###	###
2018-Sep-12 Wed	27.73	27.84	27.56	27.73			###	###	###
2018-Sep-11 Tue	###	###	27.59	27.89			###	###	2.0
2018-Sep-10 Mon	###	27.77	27.57	###	3,773,652	104,416,950	70.2	70.2	0.0
2018-Sep-07 Fri	27.73	###	###	27.8	5,069,356	0	###	###	2.0
2018-Sep-06 Thu	27.75	###	27.75	27.84	6,959,447	96,562,327	81.7	81.7	2.0
2018-Sep-05 Wed	###	28.22	27.88	###	5,559,952	155,956,653	33.1	33.1	0.0
2018-Sep-04 Tue	28.4	28.44	###	###			33.5	33.5	0.0
2018-Sep-03 Mon	###	28.71	28.46	28.54			###	###	2.0
2018-Aug-31 Fri	###	28.785	28.54	28.54	7,679,075	220,101,487	31.8	31.8	2.0
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	28.88	12,602,525	0	###	###	2.1
2018-Aug-28 Tue	###	28.475	###	###			###	###	0.0
2018-Aug-27 Mon	27.5	27.81	###	27.76			###	###	2.0
2018-Aug-24 Fri	27.54	###	27.54	###			###	###	0.0
2018-Aug-23 Thu	###	###	###	###			16.5	16.5	0.0
2018-Aug-22 Wed	###	29.4	###	###	5,277,142	77,573,987	24.8	24.8	0.0
2018-Aug-21 Tue	###	###	29.5	29.5	6,879,284	###	19.5	19.5	2.1
2018-Aug-20 Mon	###	###	###	###	3,745,521	0	29.4	29.4	0.0
2018-Aug-17 Fri	30.2	30.44	###	###			69.9	69.9	0.0
2018-Aug-16 Thu	30.29	30.29	###	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	30.29			###	###	###
2018-Aug-14 Tue	###	###	29.53	###	11,578,285	170,953,378	###	###	0.0
2018-Aug-13 Mon	###	29.47	29.285	29.41			78.7	78.7	###
2018-Aug-10 Fri	###	29.7	29.45	29.57	3,550,573	###	###	###	2.1
2018-Aug-09 Thu	###	###	###	29.49	4,578,871	0	###	###	###
2018-Aug-08 Wed	29.2	###	###	29.25	4,365,944	0	###	###	###
2018-Aug-07 Tue	###	29.24	###	29.22	7,124,022	###	###	###	2.1
2018-Aug-06 Mon	###	29.26	###	###	2,446,159	###	77.1	77.1	0.0
2018-Aug-03 Fri	###	###	28.87	###	4,966,827	71,696,147	21.4	21.4	0.0
2018-Aug-02 Thu	###	29.48	###	###	4,017,546	59,218,628	###	###	0.0
2018-Aug-01 Wed	29.25	29.4	###	29.21			###	###	###
2018-Jul-31 Tue	29.57	###	29.44	29.46			35.8	35.8	2.1
2018-Jul-30 Mon	29.25	###	###	###	2,868,246	0	###	###	0.0
2018-Jul-27 Fri	29.45	29.5	29.26	29.47			67.0	67.0	###
2018-Jul-26 Thu	###	29.27	29.055	###			70.1	70.1	0.0
2018-Jul-25 Wed	29.45	29.5	29.21	29.26	6,635,781	194,793,351	29.3	29.3	###
2018-Jul-24 Tue	29.71	29.8	29.43	29.55			###	###	###
2018-Jul-23 Mon	29.77	29.83	29.53	###	3,523,977	###	37.6	37.6	0.0
2018-Jul-20 Fri	29.86	###	29.74	###			###	###	0.0
2018-Jul-19 Thu	29.83	29.83	29.57	29.7			###	###	###
2018-Jul-18 Wed	###	29.725	29.52	###			69.2	69.2	0.0
2018-Jul-17 Tue	29.43	29.7	29.41	29.52	3,894,757	115,109,543	###	###	2.1
2018-Jul-16 Mon	###	###	###	29.47	3,492,685	0	###	###	###
2018-Jul-13 Fri	29.82	29.85	###	###	4,417,941	###	26.1	26.1	0.0
2018-Jul-12 Thu	29.59	###	29.51	29.76	5,980,181	88,237,570	74.0	74.0	2.1
2018-Jul-11 Wed	29.41	29.43	###	29.29			39.2	39.2	2.1
2018-Jul-10 Tue	###	###	29.47	29.49	6,012,877	88,599,742	19.0	19.0	###
2018-Jul-09 Mon	29.8	###	29.7	29.8	4,074,088	###	74.1	74.1	2.1
2018-Jul-06 Fri	###	29.85	29.52	29.78			70.8	70.8	2.1
2018-Jul-05 Thu	29.45	29.57	###	29.53			###	###	###
2018-Jul-04 Wed	###	29.43	###	29.25	4,220,175	62,099,875	###	###	###
2018-Jul-03 Tue	29.25	29.51	###	###			73.8	73.8	0.0
2018-Jul-02 Mon	###	29.4	###	###	4,699,655	69,084,928	###	###	0.0
2018-Jun-29 Fri	###	29.53	29.25	###	10,256,173	301,428,924	###	###	0.0
2018-Jun-28 Thu	###	29.27	28.84	29.23			73.5	73.5	2.1
2018-Jun-27 Wed	###	###	###	###	4,848,128	0	72.7	72.7	0.0
2018-Jun-26 Tue	###	29.44	###	###	6,577,986	96,827,953	###	###	0.0
2018-Jun-25 Mon	29.47	###	###	29.2			###	###	2.1
2018-Jun-22 Fri	###	29.46	###	###	6,430,357	94,719,158	###	###	0.0
2018-Jun-21 Thu	29.21	29.22	###	###			29.9	29.9	0.0
2018-Jun-20 Wed	28.48	###	28.44	28.81			###	###	2.1
2018-Jun-19 Tue	28.22	28.24	###	28			###	###	2.0
2018-Jun-18 Mon	28	28.24	###	###	3,862,751	54,542,044	###	###	0.0
2018-Jun-15 Fri	27.55	###	27.49	###	10,728,129	###	###	###	0.0
2018-Jun-14 Thu	27.24	27.55	27.24	###			###	###	0.0
2018-Jun-13 Wed	27.5	###	27.25	27.43			###	###	###
2018-Jun-12 Tue	###	27.77	27.51	27.51			34.6	34.6	###
2018-Jun-08 Fri	27.76	27.8	27.58	###			30.4	30.4	0.0
2018-Jun-07 Thu	27.54	28	27.54	###			###	###	0.0
2018-Jun-06 Wed	27.83	27.84	27.46	27.53			###	###	###
2018-Jun-05 Tue	27.85	###	###	27.78			###	###	2.0
2018-Jun-04 Mon	###	###	27.725	27.82	3,038,528	###	27.4	27.4	2.0
2018-Jun-01 Fri	27.71	28	27.55	27.74			###	###	###
2018-May-31 Thu	###	###	27.8	27.85	7,692,820	###	25.4	25.4	###
2018-May-30 Wed	28.2	28.21	27.78	27.85			25.1	25.1	###
2018-May-29 Tue	28.27	28.58	28.25	28.41			###	###	###
2018-May-28 Mon	###	###	###	28.27			###	###	###
2018-May-25 Fri	###	28.43	###	28.29	4,879,240	###	27.4	27.4	###
2018-May-24 Thu	28.25	28.46	28.2	28.46			###	###	2.0
2018-May-23 Wed	28.57	28.74	###	28.46			34.3	34.3	2.0
2018-May-22 Tue	28.55	28.57	###	28.43			###	###	###
2018-May-21 Mon	28.8	28.8	28.58	###			###	###	0.0
2018-May-18 Fri	###	###	28.75	28.85	5,292,471	76,079,270	###	###	###
2018-May-17 Thu	29.25	29.26	28.89	###			###	###	0.0
2018-May-16 Wed	###	###	###	30.21	10,605,526	0	70.7	70.7	2.2
2018-May-15 Tue	###	30.24	###	###			39.0	39.0	0.0
2018-May-14 Mon	29.78	###	29.7	###	6,121,478	90,903,948	77.8	77.8	0.0
2018-May-11 Fri	29.89	29.945	29.56	29.59	6,313,374	187,838,659	###	###	###
2018-May-10 Thu	###	###	29.81	29.85			36.5	36.5	2.1
2018-May-09 Wed	29.8	29.87	29.57	29.75			###	###	2.1
2018-May-08 Tue	29.52	29.88	###	29.71			###	###	2.1
2018-May-07 Mon	###	29.79	29.26	###			38.9	38.9	0.0
2018-May-04 Fri	###	###	28.975	###			30.3	30.3	0.0
2018-May-03 Thu	29.28	29.42	###	###	5,592,381	82,263,924	71.3	71.3	0.0
2018-May-02 Wed	###	29.24	28.82	###	5,309,654	154,139,255	###	###	0.0
2018-May-01 Tue	###	###	28.51	###	7,725,486	###	83.8	83.8	0.0
2018-Apr-30 Mon	###	###	###	###			78.2	78.2	0.0
2018-Apr-27 Fri	28.2	###	###	###			###	###	0.0
2018-Apr-26 Thu	###	###	27.8	###	17,069,952	###	###	###	0.0
2018-Apr-24 Tue	###	29.285	###	###			###	###	0.0
2018-Apr-23 Mon	###	28.985	28.56	28.86			81.7	81.7	###
2018-Apr-20 Fri	28.5	28.79	28.44	28.59	3,204,524	91,697,454	###	###	2.0
2018-Apr-19 Thu	28.8	28.8	28.55	28.59	6,827,646	195,782,749	###	###	2.0
2018-Apr-18 Wed	28.77	28.85	###	28.71			32.5	32.5	###
2018-Apr-17 Tue	###	###	28.8	28.81			###	###	2.1
2018-Apr-16 Mon	###	###	28.85	###	2,617,620	###	72.0	72.0	0.0
2018-Apr-13 Fri	###	###	28.88	28.89			###	###	###
2018-Apr-12 Thu	###	###	28.81	###	4,366,125	###	35.8	35.8	0.0
2018-Apr-11 Wed	29.23	29.48	###	###	5,468,922	###	31.1	31.1	0.0
2018-Apr-10 Tue	###	###	28.84	29.54	4,777,053	###	86.1	86.1	###
2018-Apr-09 Mon	###	29.26	###	###			72.4	72.4	0.0
2018-Apr-06 Fri	###	###	28.88	###			###	###	0.0
2018-Apr-05 Thu	28.71	###	28.53	###			81.2	81.2	0.0
2018-Apr-04 Wed	28.54	28.81	###	28.74	6,848,973	98,659,456	79.0	79.0	2.1
2018-Apr-03 Tue	28.45	###	###	###			###	###	0.0
2018-Mar-29 Thu	28.78	28.85	28.57	###			31.8	31.8	0.0
2018-Mar-28 Wed	###	###	###	28.58	8,905,320	0	40.8	40.8	###
2018-Mar-27 Tue	28.89	###	###	28.7			###	###	###
2018-Mar-26 Mon	28.73	28.76	28.56	###			31.2	31.2	0.0
2018-Mar-23 Fri	###	###	28.8	28.85	7,233,922	104,168,476	###	###	###
2018-Mar-22 Thu	###	###	29.47	###			69.0	69.0	0.0
2018-Mar-21 Wed	29.75	29.84	###	29.8			70.6	70.6	2.1
2018-Mar-20 Tue	29.5	29.75	29.41	###	7,776,670	###	###	###	0.0
2018-Mar-19 Mon	###	29.71	###	29.52	4,835,571	###	37.1	37.1	2.1
2018-Mar-16 Fri	29.74	29.78	29.47	29.52			###	###	2.1
2018-Mar-15 Thu	29.75	###	29.57	###			###	###	0.0
2018-Mar-14 Wed	###	###	29.89	###			###	###	0.0
2018-Mar-13 Tue	###	30.25	###	30.2	6,646,441	100,527,420	78.6	78.6	2.2
2018-Mar-12 Mon	###	30.44	30.22	30.26			40.0	40.0	###
2018-Mar-09 Fri	###	30.23	###	###	7,093,559	107,219,144	65.7	65.7	0.0
2018-Mar-08 Thu	###	###	29.83	###	7,101,285	###	63.9	63.9	0.0
2018-Mar-07 Wed	###	###	29.8	29.88			37.7	37.7	2.1
2018-Mar-06 Tue	30.56	30.625	###	###	5,804,279	88,878,022	###	###	0.0
2018-Mar-05 Mon	###	30.7	30.21	###	4,547,189	138,484,640	29.9	29.9	0.0
2018-Mar-02 Fri	###	30.77	30.48	30.71			72.5	72.5	###
2018-Mar-01 Thu	30.79	30.85	30.51	###	3,066,448	94,078,624	###	###	0.0
2018-Feb-28 Wed	###	###	30.75	30.77			###	###	2.2
2018-Feb-27 Tue	31.22	31.4	###	###			###	###	0.0
2018-Feb-26 Mon	30.78	###	30.73	###	7,682,025	###	77.3	77.3	0.0
2018-Feb-23 Fri	30.48	###	###	30.49			###	###	2.2
2018-Feb-22 Thu	###	###	###	30.22			70.0	70.0	2.2
2018-Feb-21 Wed	###	30.26	###	###	3,467,774	52,467,420	69.7	69.7	0.0
2018-Feb-20 Tue	30.26	###	###	###	3,969,684	0	###	###	0.0
2018-Feb-19 Mon	###	30.4	###	###			72.4	72.4	0.0
2018-Feb-16 Fri	30.55	###	###	30.22	3,391,181	0	###	###	2.2
2018-Feb-15 Thu	30.2	30.47	###	30.45	4,218,357	###	###	###	2.2
2018-Feb-14 Wed	###	30.25	###	###			76.5	76.5	0.0
2018-Feb-13 Tue	30.21	30.24	###	30.21	5,280,651	79,843,443	64.6	64.6	2.2
2018-Feb-12 Mon	30.21	###	###	###	4,453,579	0	41.3	41.3	0.0
2018-Feb-09 Fri	###	###	###	###			68.5	68.5	0.0
2018-Feb-08 Thu	###	30.46	###	30.4			74.5	74.5	###
2018-Feb-07 Wed	30.74	###	###	###			17.0	17.0	0.0
2018-Feb-06 Tue	30.5	###	###	###			###	###	0.0
2018-Feb-05 Mon	###	31.42	###	###			###	###	0.0
2018-Feb-02 Fri	31.44	31.72	###	31.7	3,713,882	###	76.5	76.5	2.3
2018-Feb-01 Thu	###	31.43	###	31.42	6,552,055	102,965,544	73.2	73.2	2.2
2018-Jan-31 Wed	30.85	31.145	30.84	###			68.1	68.1	0.0
2018-Jan-30 Tue	###	31.21	30.87	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###			69.5	69.5	0.0
2018-Jan-25 Thu	###	###	30.7	###			###	###	0.0
2018-Jan-24 Wed	###	###	###	###			69.1	69.1	0.0
2018-Jan-23 Tue	30.75	###	30.75	30.89	3,489,572	###	70.5	70.5	###
2018-Jan-22 Mon	###	###	30.54	30.57			###	###	###
2018-Jan-19 Fri	###	31.25	30.76	###			###	###	0.0
2018-Jan-18 Thu	###	###	30.8	###	4,765,241	###	###	###	0.0
2018-Jan-17 Wed	30.78	30.82	30.51	###			35.2	35.2	0.0
2018-Jan-16 Tue	###	###	30.8	30.82			###	###	###
2018-Jan-15 Mon	31.45	31.48	31.025	###	4,142,554	###	###	###	0.0
2018-Jan-12 Fri	31.45	31.49	31.25	###	4,303,080	###	###	###	0.0
2018-Jan-11 Thu	###	###	###	31.43			###	###	2.2
2018-Jan-02 Tue	31.27	31.445	###	31.25			###	###	2.2
2017-Dec-29 Fri	31.41	31.47	31.22	###			###	###	0.0
2017-Dec-28 Thu	31.47	###	31.41	31.55	1,809,727	###	63.5	63.5	###
2017-Dec-27 Wed	###	31.54	###	###			###	###	0.0
2017-Dec-22 Fri	31.27	###	31.25	31.28	4,561,927	###	###	###	2.2
2017-Dec-21 Thu	31.21	###	###	###	9,145,874	0	###	###	0.0
2017-Dec-20 Wed	31.45	###	###	31.44			31.2	31.2	2.2
2017-Dec-19 Tue	###	###	31.5	31.5			31.4	31.4	2.3
2017-Dec-18 Mon	31.47	31.58	31.4	31.48			66.5	66.5	2.2
2017-Dec-15 Fri	###	31.49	31.26	###			71.0	71.0	0.0
2017-Dec-08 Fri	31.53	31.79	31.46	31.57	3,497,129	###	67.0	67.0	2.3
2017-Dec-07 Thu	###	31.55	###	###	5,745,427	###	74.1	74.1	0.0
2017-Dec-06 Wed	30.75	###	###	###	5,683,186	0	78.4	78.4	0.0
2017-Dec-05 Tue	###	###	30.78	30.83			37.1	37.1	2.2
2017-Dec-04 Mon	31.43	31.45	###	###	5,640,874	88,702,743	###	###	0.0
2017-Dec-01 Fri	###	31.87	31.49	31.56	5,838,421	184,961,177	###	###	2.3
2017-Nov-30 Thu	###	###	30.8	31.47			###	###	2.2
2017-Nov-29 Wed	31.5	31.775	31.46	31.48	5,265,580	166,484,475	###	###	2.2
2017-Nov-28 Tue	31.42	###	31.25	31.25			30.3	30.3	2.2
2017-Nov-27 Mon	31.41	###	###	31.52	4,224,679	0	73.6	73.6	###
2017-Nov-24 Fri	31.5	31.55	###	31.51			###	###	###
2017-Nov-23 Thu	31.7	31.75	31.49	###			35.3	35.3	0.0
2017-Nov-22 Wed	###	###	31.72	31.77	5,241,155	###	30.7	30.7	###
2017-Nov-21 Tue	###	###	31.73	###			###	###	0.0
2017-Nov-20 Mon	31.7	###	###	31.82	4,139,726	0	74.7	74.7	2.3
2017-Nov-17 Fri	###	###	31.82	31.85	4,542,845	###	###	###	2.3
2017-Nov-16 Thu	###	###	###	31.76	5,348,983	0	###	###	2.3
2017-Nov-15 Wed	###	###	31.83	31.84	7,665,156	121,990,957	36.6	36.6	2.3
2017-Nov-14 Tue	32.2	32.28	###	###			40.9	40.9	0.0
2017-Nov-13 Mon	###	32.45	###	32.45	10,141,721	164,549,423	79.2	79.2	2.3
2017-Nov-10 Fri	###	###	###	33.24	5,679,982	0	###	###	2.4
2017-Nov-09 Thu	###	33.21	32.86	###	7,469,253	246,746,772	###	###	0.0
2017-Nov-08 Wed	###	32.88	32.47	32.74	6,218,856	###	###	###	2.3
2017-Nov-07 Tue	32.55	###	###	###	5,528,089	0	###	###	0.0
2017-Nov-06 Mon	32.82	32.88	32.42	32.55			27.9	27.9	2.3
2017-Nov-03 Fri	###	###	###	33.27	4,501,844	0	67.6	67.6	###
2017-Nov-02 Thu	###	###	###	###			27.8	27.8	0.0
2017-Nov-01 Wed	###	33.45	###	33.2	5,072,086	###	###	###	###
2017-Oct-31 Tue	###	###	###	###	4,769,457	0	25.1	25.1	0.0
2017-Oct-30 Mon	###	###	32.86	33.28			###	###	2.4
2017-Oct-27 Fri	33.49	###	32.86	###			###	###	0.0
2017-Oct-26 Thu	###	33.45	33.155	33.43			74.1	74.1	2.4
2017-Oct-25 Wed	33.59	###	33.28	###	3,334,353	###	###	###	0.0
2017-Oct-24 Tue	###	33.48	33.26	###	3,575,951	119,329,484	70.3	70.3	0.0
2017-Oct-23 Mon	###	###	33.41	33.41	2,593,046	###	###	###	###
2017-Oct-20 Fri	###	###	###	33.51	3,849,079	0	###	###	###
2017-Oct-19 Thu	33.5	###	###	33.45	5,455,923	0	34.4	34.4	###
2017-Oct-18 Wed	33.45	33.48	33.26	33.26			###	###	2.4
2017-Oct-17 Tue	33.21	33.46	###	33.42	4,334,724	###	###	###	2.4
2017-Oct-16 Mon	###	###	###	###	4,180,044	0	###	###	0.0
2017-Oct-13 Fri	###	###	32.73	###	4,622,447	75,646,345	64.2	64.2	0.0
2017-Oct-12 Thu	32.7	32.87	32.54	32.83	5,023,527	164,294,450	68.4	68.4	2.3
2017-Oct-11 Wed	32.45	32.7	32.45	###	4,794,643	###	###	###	0.0
2017-Oct-10 Tue	32.21	32.5	###	32.41			73.1	73.1	###
2017-Oct-09 Mon	32.26	32.47	###	###	3,771,677	61,233,176	70.2	70.2	0.0
2017-Oct-06 Fri	###	###	###	###	3,983,873	0	63.3	63.3	0.0
2017-Oct-05 Thu	###	###	###	31.72			21.7	21.7	2.3
2017-Oct-04 Wed	###	###	31.72	31.86	5,149,173	81,665,883	###	###	2.3
2017-Oct-03 Tue	###	###	###	###	3,857,078	0	###	###	0.0
2017-Oct-02 Mon	###	32.42	###	32.26	3,484,884	###	69.7	69.7	2.3
2017-Sep-29 Fri	###	###	31.79	###	7,565,856	120,259,281	###	###	0.0
2017-Sep-28 Thu	32.2	32.28	31.975	###			###	###	0.0
2017-Sep-27 Wed	###	###	31.8	###	3,656,925	###	###	###	0.0
2017-Sep-26 Tue	###	###	###	31.89			###	###	2.3
2017-Sep-25 Mon	###	###	31.78	31.86			37.9	37.9	2.3
2017-Sep-22 Fri	31.47	###	###	###			76.0	76.0	0.0
2017-Sep-21 Thu	###	31.57	###	31.28			42.7	42.7	2.2
2017-Sep-20 Wed	31.4	31.47	31.22	31.4	4,528,974	###	###	###	2.2
2017-Sep-19 Tue	31.83	###	31.58	31.58			27.0	27.0	2.3
2017-Sep-18 Mon	###	###	###	###	3,861,324	0	###	###	0.0
2017-Sep-15 Fri	31.7	31.7	###	31.44	6,012,954	95,305,320	27.1	27.1	2.2
2017-Sep-14 Thu	31.72	31.89	###	31.82	2,675,774	###	74.3	74.3	2.3
2017-Sep-13 Wed	31.89	###	###	31.72			30.7	30.7	2.3
2017-Sep-12 Tue	31.59	###	31.55	###	5,610,342	88,503,145	71.6	71.6	0.0
2017-Sep-11 Mon	###	31.42	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	###	30.81	3,516,474	0	28.6	28.6	###
2017-Sep-07 Thu	31.2	31.26	30.84	###	3,303,326	102,568,272	###	###	0.0
2017-Sep-06 Wed	###	###	30.82	###	5,229,327	80,583,929	31.3	31.3	0.0
2017-Sep-05 Tue	31.22	###	###	31.29	2,860,422	0	###	###	###
2017-Sep-04 Mon	31.2	31.425	###	31.23	3,024,642	47,524,687	###	###	###
2017-Sep-01 Fri	31.4	31.45	###	###			30.9	30.9	0.0
2017-Aug-31 Thu	###	31.54	###	31.27			26.0	26.0	###
2017-Aug-30 Wed	31.29	###	30.955	###			31.2	31.2	0.0
2017-Aug-29 Tue	31.2	31.24	###	###	6,833,744	106,743,081	35.8	35.8	0.0
2017-Aug-28 Mon	###	###	31.4	31.54	7,011,542	###	###	###	2.3
2017-Aug-25 Fri	32.24	###	###	###	7,797,322	0	###	###	0.0
2017-Aug-24 Thu	###	###	###	32.45			71.1	71.1	2.3
2017-Aug-23 Wed	32.8	32.83	32.4	32.51	5,937,823	###	28.3	28.3	2.3
2017-Aug-22 Tue	###	32.53	###	32.47	4,354,153	###	###	###	###
2017-Aug-21 Mon	32.2	###	###	32.22			74.4	74.4	###
2017-Aug-18 Fri	32.24	###	32.025	32.21	5,725,255	91,675,645	###	###	###
2017-Aug-17 Thu	32.85	32.85	32.55	32.72	5,239,873	171,343,847	###	###	2.3
2017-Aug-16 Wed	32.48	32.74	###	32.74	5,530,850	###	###	###	2.3
2017-Aug-15 Tue	###	32.41	###	###	2,921,685	###	###	###	0.0
2017-Aug-14 Mon	31.72	###	###	###			###	###	0.0
2017-Aug-11 Fri	31.55	###	###	###			###	###	0.0
2017-Aug-10 Thu	32.21	###	31.88	###	5,425,422	86,481,226	###	###	0.0
2017-Aug-09 Wed	###	###	###	###	3,070,685	0	###	###	0.0
2017-Aug-08 Tue	###	32.26	31.78	###	5,099,887	163,298,381	32.2	32.2	0.0
2017-Aug-07 Mon	###	###	31.8	###	3,142,854	49,971,378	69.6	69.6	0.0
2017-Aug-04 Fri	31.58	31.7	###	31.54			32.6	32.6	2.3
2017-Aug-03 Thu	31.7	31.855	31.52	31.71			66.3	66.3	###
2017-Aug-02 Wed	###	###	31.7	31.76	5,436,149	###	###	###	2.3
2017-Aug-01 Tue	31.82	###	31.76	###	4,345,585	69,007,889	75.5	75.5	0.0
2017-Jul-31 Mon	31.78	###	###	31.82			67.9	67.9	2.3
2017-Jul-28 Fri	###	###	31.76	###			33.3	33.3	0.0
2017-Jul-27 Thu	32.57	###	32.42	32.45	3,430,083	55,601,645	31.0	31.0	2.3
2017-Jul-26 Wed	###	32.75	32.5	32.53	4,412,359	###	26.2	26.2	###
2017-Jul-25 Tue	###	32.425	32.26	32.28	2,852,274	92,249,671	29.2	29.2	2.3
2017-Jul-24 Mon	###	32.26	31.79	###	4,324,423	138,489,646	74.8	74.8	0.0
2017-Jul-21 Fri	32.27	###	###	32.42	8,031,987	0	###	###	2.3
2017-Jul-20 Thu	###	32.755	32.41	32.72	11,462,375	###	74.6	74.6	2.3
2017-Jul-19 Wed	###	###	31.58	###	13,585,044	214,507,844	###	###	0.0
2017-Jul-18 Tue	###	31.22	###	30.77			###	###	2.2
2017-Jul-17 Mon	###	31.44	###	31.29	3,369,152	###	###	###	###
2017-Jul-14 Fri	31.42	31.545	31.25	31.4			###	###	2.2
2017-Jul-13 Thu	###	###	###	###	8,087,670	0	77.4	77.4	0.0
2017-Jul-12 Wed	###	###	30.58	30.73			31.6	31.6	###
2017-Jul-11 Tue	30.79	###	30.655	###	5,400,140	82,770,645	###	###	0.0
2017-Jul-10 Mon	###	###	30.74	30.87			32.6	32.6	###
2017-Jul-07 Fri	30.51	30.72	###	30.59			75.5	75.5	2.2
2017-Jul-06 Thu	###	###	30.72	30.83	5,952,556	###	26.6	26.6	2.2
2017-Jul-05 Wed	###	###	###	###	6,109,288	0	26.2	26.2	0.0
2017-Jul-04 Tue	30.8	###	30.8	###	12,459,478	###	###	###	0.0
2017-Jul-03 Mon	30.56	30.71	###	###			32.9	32.9	0.0
2017-Jun-30 Fri	30.49	30.89	###	30.51			###	###	###
2017-Jun-29 Thu	30.86	###	30.73	###			66.1	66.1	0.0
2017-Jun-28 Wed	###	30.4	###	###			67.7	67.7	0.0
2017-Jun-27 Tue	###	###	###	###			###	###	0.0
2017-Jun-26 Mon	###	30.425	###	###			75.5	75.5	0.0
2017-Jun-23 Fri	30.21	30.385	###	###			###	###	0.0
2017-Jun-22 Thu	###	30.49	###	###			74.4	74.4	0.0
2017-Jun-21 Wed	###	###	29.755	29.77	8,290,858	###	###	###	###
2017-Jun-20 Tue	###	###	###	###			###	###	0.0
2017-Jun-19 Mon	30.55	###	30.54	30.88			###	###	2.2
2017-Jun-16 Fri	###	30.81	30.45	30.53			###	###	###
2017-Jun-15 Thu	###	###	30.44	30.49	21,363,785	###	###	###	2.2
2017-Jun-14 Wed	31.2	###	###	###			###	###	0.0
2017-Jun-13 Tue	30.25	30.81	30.2	30.81			###	###	###
2017-Jun-09 Fri	29.86	30.055	29.755	###			70.6	70.6	0.0
2017-Jun-08 Thu	###	###	29.54	###			###	###	0.0
2017-Jun-07 Wed	###	29.89	29.4	29.71	7,537,850	###	###	###	2.1
2017-Jun-06 Tue	29.75	29.83	29.51	29.55	8,277,223	###	###	###	###
2017-Jun-05 Mon	###	###	###	###	9,199,523	0	32.3	32.3	0.0
2017-Jun-02 Fri	30.45	30.58	30.2	30.51			###	###	###
2017-Jun-01 Thu	30.7	30.73	###	30.29	7,188,029	###	###	###	###
2017-May-31 Wed	###	30.86	30.245	30.5			77.1	77.1	2.2
2017-May-30 Tue	###	30.4	29.875	###	11,874,949	357,881,275	###	###	0.0
2017-May-29 Mon	###	###	###	###	12,337,682	0	###	###	0.0
2017-May-26 Fri	30.5	###	30.28	30.42			###	###	2.2
2017-May-25 Thu	###	###	30.055	###			79.5	79.5	0.0
2017-May-24 Wed	30.77	30.86	30.51	30.55	9,435,479	289,527,673	###	###	2.2
2017-May-23 Tue	###	###	###	30.77	4,839,652	0	17.2	17.2	2.2
2017-May-22 Mon	###	31.25	###	###	4,290,827	67,044,171	31.1	31.1	0.0
2017-May-19 Fri	31.2	31.22	###	30.85			19.2	19.2	###
2017-May-18 Thu	30.75	###	###	###			###	###	0.0
2017-May-17 Wed	###	32.675	###	###			21.8	21.8	0.0
2017-May-16 Tue	33.24	33.24	32.81	###			26.5	26.5	0.0
2017-May-15 Mon	32.46	32.84	32.4	32.83	5,585,622	182,202,989	###	###	2.3
2017-May-12 Fri	32.51	###	###	32.57	6,586,282	0	75.9	75.9	###
2017-May-11 Thu	32.75	###	###	###	8,255,528	0	###	###	0.0
2017-May-10 Wed	32.2	33.025	###	###			82.7	82.7	0.0
2017-May-09 Tue	33.8	33.8	32.82	32.88	12,923,783	###	12.9	12.9	2.3
2017-May-08 Mon	###	###	33.76	###			###	###	0.0
2017-May-05 Fri	###	###	33.73	33.86	5,991,826	101,052,145	###	###	2.4
2017-May-04 Thu	###	###	33.81	###	9,431,447	###	###	###	0.0
2017-May-03 Wed	###	###	###	###			###	###	0.0
2017-May-02 Tue	###	###	34.645	###			35.4	35.4	0.0
2017-May-01 Mon	35.2	###	34.87	###	4,835,280	###	###	###	0.0
2017-Apr-28 Fri	###	35.25	34.82	###	10,089,241	353,476,558	30.2	30.2	0.0
2017-Apr-27 Thu	34.85	###	34.85	###	6,760,971	###	###	###	0.0
2017-Apr-26 Wed	###	###	34.79	34.8			###	###	2.5
2017-Apr-24 Mon	34.45	34.83	###	###			78.8	78.8	0.0
2017-Apr-21 Fri	34.47	###	###	###	3,219,128	0	###	###	0.0
2017-Apr-20 Thu	34.21	###	###	###	4,678,451	0	33.2	33.2	0.0
2017-Apr-19 Wed	###	###	33.81	###			76.8	76.8	0.0
2017-Apr-18 Tue	34.85	34.87	34.24	34.49			36.7	36.7	###
2017-Apr-13 Thu	###	34.84	34.55	34.75	3,516,040	###	###	###	2.5
2017-Apr-12 Wed	34.87	###	34.7	###	5,200,870	###	###	###	0.0
2017-Apr-11 Tue	34.51	###	34.47	34.87			###	###	###
2017-Apr-10 Mon	34.49	34.49	###	34.45	4,691,256	###	###	###	###
2017-Apr-07 Fri	34.45	34.45	###	34.24	4,216,776	###	27.9	27.9	2.4
2017-Apr-06 Thu	34.4	34.45	###	34.22	4,918,987	84,729,551	###	###	2.4
2017-Apr-05 Wed	###	###	34.46	###			24.1	24.1	0.0
2017-Apr-04 Tue	###	35.175	34.87	34.87	3,225,742	112,973,549	###	###	###
2017-Apr-03 Mon	###	35.28	34.85	35.21	3,529,220	###	###	###	###
2017-Mar-31 Fri	35.26	###	###	###	9,914,846	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	35.26			###	###	2.5
2017-Mar-29 Wed	34.76	35.2	34.76	###	5,757,250	###	###	###	0.0
2017-Mar-28 Tue	34.25	34.71	34.22	34.7	6,036,686	208,054,382	###	###	2.5
2017-Mar-27 Mon	33.58	###	33.44	###			84.1	84.1	0.0
2017-Mar-24 Fri	33.53	###	33.48	###	4,839,745	###	###	###	0.0
2017-Mar-23 Thu	33.44	33.49	33.26	33.44	5,855,746	195,435,522	66.8	66.8	2.4
2017-Mar-22 Wed	33.89	###	###	33.49	6,963,671	0	27.4	27.4	2.4
2017-Mar-21 Tue	34.55	34.55	34.2	###			###	###	0.0
2017-Mar-20 Mon	34.45	###	34.41	34.56			75.0	75.0	2.5
2017-Mar-17 Fri	###	34.73	34.25	###			77.6	77.6	0.0
2017-Mar-16 Thu	34.58	34.74	###	34.27			22.1	22.1	2.4
2017-Mar-15 Wed	###	34.85	34.42	34.8	4,716,671	###	###	###	2.5
2017-Mar-14 Tue	###	35.22	34.71	34.88	5,297,123	###	###	###	###
2017-Mar-13 Mon	###	###	34.86	###			###	###	0.0
2017-Mar-10 Fri	###	35.26	###	###			###	###	0.0
2017-Mar-09 Thu	34.75	###	34.72	###	6,851,582	###	###	###	0.0
2017-Mar-08 Wed	34.48	34.76	###	34.59	4,934,177	###	###	###	###
2017-Mar-07 Tue	###	34.5	###	34.45	5,051,987	87,146,775	79.0	79.0	###
2017-Mar-06 Mon	###	###	###	###	3,849,374	0	76.1	76.1	0.0
2017-Mar-03 Fri	###	###	33.79	###	3,745,977	63,288,281	###	###	0.0
2017-Mar-02 Thu	34.29	34.45	34.2	34.26			30.4	30.4	2.4
2017-Mar-01 Wed	###	###	33.41	###	5,917,475	###	80.5	80.5	0.0
2017-Feb-28 Tue	###	###	33.7	33.7	7,068,753	119,108,488	###	###	2.4
2017-Feb-27 Mon	###	###	###	33.81	4,822,948	0	32.4	32.4	###
2017-Feb-24 Fri	34.26	###	###	###	8,158,673	0	36.5	36.5	0.0
2017-Feb-23 Thu	34.28	###	###	###			###	###	0.0
2017-Feb-22 Wed	34.24	###	###	34.26	5,766,681	0	###	###	2.4
2017-Feb-21 Tue	###	###	###	###	7,461,377	0	###	###	0.0
2017-Feb-20 Mon	###	###	33.76	###	5,098,858	86,068,723	###	###	0.0
2017-Feb-17 Fri	33.72	33.88	###	33.88	7,428,422	###	76.3	76.3	2.4
2017-Feb-16 Thu	33.7	33.7	33.48	###			###	###	0.0
2017-Feb-15 Wed	###	33.46	###	33.27			###	###	###
2017-Feb-14 Tue	###	###	32.56	###	3,964,688	64,545,120	###	###	0.0
2017-Feb-13 Mon	32.83	32.87	###	32.81	4,219,985	69,355,453	31.0	31.0	###
2017-Feb-10 Fri	###	32.81	###	32.73			65.6	65.6	2.3
2017-Feb-09 Thu	###	32.54	###	###			29.7	29.7	0.0
2017-Feb-08 Wed	32.29	###	###	32.27	5,321,674	0	31.2	31.2	###
2017-Feb-07 Tue	###	###	###	###	4,305,028	0	###	###	0.0
2017-Feb-06 Mon	32.23	32.43	32.045	###			35.5	35.5	0.0
2017-Feb-03 Fri	###	###	31.83	31.89	2,724,351	43,358,046	32.9	32.9	2.3
2017-Feb-02 Thu	###	32.23	31.82	###			35.3	35.3	0.0
2017-Feb-01 Wed	31.71	###	31.53	###			76.7	76.7	0.0
2017-Jan-31 Tue	###	###	31.52	31.71	6,368,354	100,365,259	31.9	31.9	###
2017-Jan-30 Mon	###	32.28	31.86	###			35.5	35.5	0.0
2017-Jan-27 Fri	###	###	###	###			###	###	0.0
2017-Jan-25 Wed	###	###	31.77	31.77	6,611,385	105,021,850	###	###	###
2017-Jan-24 Tue	31.74	###	###	###			27.0	27.0	0.0
2017-Jan-23 Mon	###	32.26	###	31.78			31.8	31.8	2.3
2017-Jan-20 Fri	###	###	###	31.85			###	###	2.3
2017-Jan-19 Thu	32.7	32.7	###	###	4,247,872	###	###	###	0.0
2017-Jan-18 Wed	###	32.43	###	32.43			###	###	###
2017-Jan-17 Tue	32.75	32.84	###	32.77			###	###	###
2017-Jan-16 Mon	###	33.2	###	###	2,986,674	49,578,788	###	###	0.0
2017-Jan-13 Fri	33.43	33.43	###	###			21.9	21.9	0.0
2017-Jan-12 Thu	33.45	###	33.28	33.43			35.3	35.3	2.4
2017-Jan-11 Wed	33.56	###	33.29	33.46	4,259,240	70,895,049	32.4	32.4	###
2017-Jan-10 Tue	33.82	33.82	33.46	33.7	5,086,451	###	###	###	2.4
2017-Jan-09 Mon	33.57	###	33.54	###	5,861,243	98,293,045	###	###	0.0
2017-Jan-06 Fri	###	33.545	33.21	33.47	4,459,385	148,843,122	74.6	74.6	###
2017-Jan-05 Thu	###	33.4	33.27	###			###	###	0.0
2017-Jan-04 Wed	###	33.22	###	###	4,166,349	69,203,056	###	###	0.0
2017-Jan-03 Tue	32.71	###	32.71	###			###	###	0.0
2016-Dec-30 Fri	32.78	32.8	32.56	###			###	###	0.0
2016-Dec-29 Thu	32.82	###	32.58	###	2,605,483	###	69.3	69.3	0.0
2016-Dec-28 Wed	32.81	###	32.72	32.87	3,897,658	63,765,684	63.3	63.3	2.3
2016-Dec-23 Fri	32.72	32.88	32.53	###	6,441,755	###	30.9	30.9	0.0
2016-Dec-22 Thu	32.48	32.75	###	###	4,237,621	69,391,043	77.4	77.4	0.0
2016-Dec-21 Wed	###	32.71	32.46	32.48			###	###	###
2016-Dec-20 Tue	###	32.75	32.28	32.49	4,636,980	###	74.3	74.3	###
2016-Dec-19 Mon	32.2	32.48	###	###			76.4	76.4	0.0
2016-Dec-16 Fri	32.21	###	###	###	6,736,541	0	36.8	36.8	0.0
2016-Dec-15 Thu	32.29	###	###	32.26			40.3	40.3	2.3
2016-Dec-14 Wed	###	###	###	###	6,589,182	0	###	###	0.0
2016-Dec-13 Tue	###	32.125	31.84	###	5,321,687	170,200,854	###	###	0.0
2016-Dec-12 Mon	###	32.48	###	###	4,281,447	###	75.6	75.6	0.0
2016-Dec-09 Fri	###	###	###	32.28			71.1	71.1	2.3
2016-Dec-08 Thu	31.82	###	31.8	###			###	###	0.0
2016-Dec-07 Wed	###	31.53	31.23	31.48			###	###	2.2
2016-Dec-06 Tue	31.23	###	###	###			###	###	0.0
2016-Dec-05 Mon	31.2	###	30.82	###			###	###	0.0
2016-Dec-02 Fri	31.52	###	31.27	###	5,880,823	###	###	###	0.0
2016-Dec-01 Thu	###	31.8	31.43	###	7,448,579	235,486,825	###	###	0.0
2016-Nov-30 Wed	###	###	###	31.27			32.7	32.7	###
2016-Nov-29 Tue	###	31.55	###	31.2	4,984,255	78,626,622	78.9	78.9	2.2
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	31.53			30.6	30.6	2.3
2016-Nov-24 Thu	###	31.78	31.5	###	6,668,552	210,992,985	37.6	37.6	0.0
2016-Nov-23 Wed	31.25	###	31.21	31.45	5,678,583	88,614,287	69.4	69.4	###
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	31.26	30.85	###			###	###	0.0
2016-Nov-18 Fri	###	###	30.73	###			###	###	0.0
2016-Nov-17 Thu	30.75	###	###	30.83	6,776,472	0	###	###	2.2
2016-Nov-16 Wed	###	31.225	30.89	###			33.4	33.4	0.0
2016-Nov-15 Tue	30.8	###	30.45	###			76.1	76.1	0.0
2016-Nov-14 Mon	30.84	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###	16,380,644	0	###	###	0.0
2016-Nov-10 Thu	30.55	###	30.52	###	11,127,122	169,799,881	69.2	69.2	0.0
2016-Nov-09 Wed	30.41	###	###	###			44.1	44.1	0.0
2016-Nov-08 Tue	30.73	30.75	###	30.25	6,862,689	105,513,843	19.0	19.0	###
2016-Nov-07 Mon	###	30.675	###	30.5			###	###	2.2
2016-Nov-04 Fri	###	29.89	29.57	29.71			78.3	78.3	2.1
2016-Nov-03 Thu	29.88	###	29.775	29.87	3,383,750	50,375,578	###	###	###
2016-Nov-02 Wed	###	30.28	29.86	###			###	###	0.0
2016-Nov-01 Tue	###	30.5	30.25	30.47			78.5	78.5	###
2016-Oct-31 Mon	30.2	###	###	30.47			###	###	###
2016-Oct-28 Fri	30.46	30.46	###	30.24			###	###	###
2016-Oct-27 Thu	30.7	30.76	30.325	30.4	6,753,559	206,270,575	33.2	33.2	###
2016-Oct-26 Wed	30.72	30.79	30.41	###	7,042,874	215,511,944	###	###	0.0
2016-Oct-25 Tue	30.75	###	30.7	###	6,893,953	105,822,178	###	###	0.0
2016-Oct-24 Mon	30.45	30.59	###	30.57	4,729,870	###	###	###	###
2016-Oct-21 Fri	30.48	###	30.26	30.43	3,867,155	58,510,055	35.0	35.0	###
2016-Oct-20 Thu	30.41	30.45	###	###	3,789,586	57,696,446	###	###	0.0
2016-Oct-19 Wed	###	30.5	30.26	###			###	###	0.0
2016-Oct-18 Tue	###	30.47	###	###			71.9	71.9	0.0
2016-Oct-17 Mon	30.29	###	30.21	30.23	3,825,523	57,784,524	42.2	42.2	###
2016-Oct-14 Fri	###	30.43	###	30.24	3,090,984	47,029,321	32.5	32.5	###
2016-Oct-13 Thu	###	30.685	30.23	###			###	###	0.0
2016-Oct-12 Wed	30.5	30.83	30.5	30.83			###	###	2.2
2016-Oct-11 Tue	30.88	###	30.51	###			29.8	29.8	0.0
2016-Oct-10 Mon	30.75	30.89	###	30.77	3,443,553	53,185,676	74.3	74.3	2.2
2016-Oct-07 Fri	30.49	###	###	30.57			76.5	76.5	###
2016-Oct-06 Thu	###	30.42	30.2	###	3,381,645	102,497,659	###	###	0.0
2016-Oct-05 Wed	###	30.325	###	30.2	4,951,186	75,072,357	79.4	79.4	2.2
2016-Oct-04 Tue	###	###	29.77	###			31.6	31.6	0.0
2016-Oct-03 Mon	29.78	###	29.73	###	3,644,274	###	79.2	79.2	0.0
2016-Sep-30 Fri	###	29.72	29.51	29.51			###	###	2.1
2016-Sep-29 Thu	30.26	30.26	29.85	###	6,969,977	209,482,658	###	###	0.0
2016-Sep-28 Wed	###	###	29.79	###			###	###	0.0
2016-Sep-27 Tue	###	###	29.74	###	7,596,026	###	33.5	33.5	0.0
2016-Sep-26 Mon	30.22	30.49	30.2	###	2,428,777	###	75.0	75.0	0.0
2016-Sep-23 Fri	###	###	###	###			###	###	0.0
2016-Sep-22 Thu	###	###	###	###			32.3	32.3	0.0
2016-Sep-21 Wed	29.74	###	###	###	8,374,429	0	###	###	0.0
2016-Sep-20 Tue	29.56	29.74	###	29.74	4,950,151	73,608,745	76.7	76.7	2.1
2016-Sep-19 Mon	###	29.57	###	29.57			79.7	79.7	2.1
2016-Sep-16 Fri	29.4	29.78	###	29.59			###	###	###
2016-Sep-15 Thu	###	###	###	###	7,867,083	0	77.3	77.3	0.0
2016-Sep-14 Wed	###	29.28	28.56	###	8,101,453	234,294,020	###	###	0.0
2016-Sep-13 Tue	29.26	###	###	28.7			###	###	###
2016-Sep-12 Mon	###	###	###	###			46.8	46.8	0.0
2016-Sep-09 Fri	29.85	29.86	29.49	29.54			24.8	24.8	###
2016-Sep-08 Thu	###	###	29.72	###			###	###	0.0
2016-Sep-07 Wed	29.73	###	29.53	###	7,628,288	112,631,672	###	###	0.0
2016-Sep-06 Tue	29.52	29.73	29.51	29.59	3,381,574	100,162,221	###	###	###
2016-Sep-05 Mon	29.45	29.82	###	###			###	###	0.0
2016-Sep-02 Fri	###	###	###	###	5,481,343	0	###	###	0.0
2016-Sep-01 Thu	29.5	29.71	###	29.5	5,401,549	###	###	###	2.1
2016-Aug-31 Wed	29.54	###	29.2	29.46			###	###	2.1
2016-Aug-30 Tue	###	###	###	###			22.8	22.8	0.0
2016-Aug-29 Mon	###	###	###	29.83	5,094,547	0	38.0	38.0	###
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	30.28	###			30.0	30.0	0.0
2016-Aug-24 Wed	30.55	###	30.49	30.75			###	###	###
2016-Aug-23 Tue	30.2	###	###	30.41	5,096,274	0	###	###	2.2
2016-Aug-22 Mon	###	###	###	###	3,411,374	0	42.1	42.1	0.0
2016-Aug-19 Fri	###	###	###	###	2,223,943	0	###	###	0.0
2016-Aug-18 Thu	30.43	30.45	29.8	###			###	###	0.0
2016-Aug-17 Wed	###	30.22	29.74	###			74.0	74.0	0.0
2016-Aug-16 Tue	###	###	29.71	29.71	4,625,827	###	###	###	2.1
2016-Aug-15 Mon	29.54	29.87	29.47	29.76	4,540,454	134,715,270	###	###	2.1
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	30.41	30.57	29.72	###			22.5	22.5	0.0
2016-Aug-10 Wed	###	31.21	###	30.81			###	###	###
2016-Aug-09 Tue	30.55	###	30.53	###	5,364,126	81,883,383	83.1	83.1	0.0
2016-Aug-08 Mon	30.5	30.75	###	30.44			33.0	33.0	2.2
2016-Aug-05 Fri	30.2	###	###	###			###	###	0.0
2016-Aug-04 Thu	###	###	###	###	5,556,724	0	###	###	0.0
2016-Aug-03 Wed	30.48	30.48	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	30.755	30.83	5,620,057	86,422,426	41.3	41.3	2.2
2016-Aug-01 Mon	###	31.29	30.945	###			30.9	30.9	0.0
2016-Jul-29 Fri	30.89	###	30.77	###	8,771,673	134,952,189	73.3	73.3	0.0
2016-Jul-28 Thu	###	###	30.76	30.81	4,505,854	###	23.0	23.0	###
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	30.79	30.88	30.48	30.87	4,690,048	143,890,672	72.7	72.7	###
2016-Jul-25 Mon	30.75	30.88	30.55	30.71	3,406,674	###	36.9	36.9	###
2016-Jul-22 Fri	30.55	###	30.325	30.52	3,383,828	###	###	###	###
2016-Jul-21 Thu	30.79	30.84	30.5	###	5,865,058	179,881,328	33.2	33.2	0.0
2016-Jul-20 Wed	###	###	###	###			###	###	0.0
2016-Jul-19 Tue	###	###	29.76	###			###	###	0.0
2016-Jul-18 Mon	30.24	30.345	###	###	3,546,974	###	66.6	66.6	0.0
2016-Jul-15 Fri	###	###	###	###	6,137,056	0	###	###	0.0
2016-Jul-14 Thu	29.75	29.84	29.56	29.8	4,038,672	119,948,558	70.2	70.2	2.1
2016-Jul-13 Wed	###	29.78	###	29.52			###	###	2.1
2016-Jul-12 Tue	29.44	29.785	29.29	###			37.4	37.4	0.0
2016-Jul-11 Mon	28.82	29.22	28.74	###			79.4	79.4	0.0
2016-Jul-08 Fri	28.4	28.42	###	28.27			26.1	26.1	###
2016-Jul-07 Thu	###	###	###	###			34.0	34.0	0.0
2016-Jul-06 Wed	28.23	###	27.83	28.2	6,079,459	84,595,671	###	###	2.0
2016-Jul-05 Tue	28.84	###	28.43	28.54	6,267,488	89,092,341	###	###	2.0
2016-Jul-04 Mon	###	###	28.81	###			61.5	61.5	0.0
2016-Jul-01 Fri	29.41	###	###	29.28			###	###	###
2016-Jun-30 Thu	###	29.49	###	29.4			###	###	###
2016-Jun-29 Wed	###	###	###	28.8			23.6	23.6	2.1
2016-Jun-28 Tue	###	###	###	28.52	6,906,728	0	###	###	2.0
2016-Jun-27 Mon	28.21	28.54	27.57	###	6,079,423	###	###	###	0.0
2016-Jun-24 Fri	###	###	###	###			###	###	0.0
2016-May-26 Thu	###	30.79	30.44	30.75			69.7	69.7	###
2016-May-25 Wed	###	30.73	###	30.44			###	###	2.2
2016-May-24 Tue	###	###	29.78	29.78			31.9	31.9	2.1
2016-May-23 Mon	###	###	29.75	###			24.5	24.5	0.0
2016-May-20 Fri	###	###	###	30.28			###	###	2.2
2016-May-19 Thu	###	30.41	###	###			38.3	38.3	0.0
2016-May-18 Wed	29.86	###	###	###			###	###	0.0
2016-May-17 Tue	###	###	###	30.2	4,744,180	0	###	###	2.2
2016-May-16 Mon	29.7	###	29.56	###			###	###	0.0
2016-May-13 Fri	###	###	###	29.79			26.4	26.4	2.1
2016-May-12 Thu	###	30.25	###	###			69.5	69.5	0.0
2016-May-11 Wed	31.75	31.78	###	###	10,553,075	###	###	###	0.0
2016-May-10 Tue	31.2	31.58	###	###			72.3	72.3	0.0
2016-May-09 Mon	30.8	31.29	30.58	###	6,029,057	186,508,878	###	###	0.0
2016-May-06 Fri	###	30.83	###	30.8	7,683,079	###	81.2	81.2	2.2
2016-May-05 Thu	###	###	###	30.49	7,481,825	0	###	###	2.2
2016-May-04 Wed	###	30.56	###	###			77.8	77.8	0.0
2016-May-03 Tue	###	30.7	29.42	###			###	###	0.0
2016-May-02 Mon	29.83	###	29.29	###	10,845,459	158,831,747	69.6	69.6	0.0
2016-Apr-29 Fri	30.71	###	###	###	6,839,055	0	74.8	74.8	0.0
2016-Apr-28 Thu	###	###	30.53	###	7,204,225	###	25.1	25.1	0.0
2016-Apr-27 Wed	31.84	###	30.78	###			19.9	19.9	0.0
2016-Apr-26 Tue	31.55	31.79	31.41	31.58			###	###	2.3
2016-Apr-22 Fri	###	31.49	###	###			79.2	79.2	0.0
2016-Apr-21 Thu	###	###	30.87	###	5,715,727	88,222,246	33.1	33.1	0.0
2016-Apr-20 Wed	###	###	###	30.76			32.3	32.3	2.2
2016-Apr-19 Tue	###	###	30.54	30.55			###	###	2.2
2016-Apr-18 Mon	30.42	30.83	30.24	30.44	4,334,229	132,345,682	70.2	70.2	2.2
2016-Apr-15 Fri	30.8	###	30.21	###			67.9	67.9	0.0
2016-Apr-14 Thu	###	30.75	###	30.73			78.7	78.7	###
2016-Apr-13 Wed	29.5	###	29.23	###	6,527,156	95,394,384	82.2	82.2	0.0
2016-Apr-12 Tue	28.42	###	28.4	###	5,077,984	72,107,372	87.0	87.0	0.0
2016-Apr-11 Mon	28.5	###	28.155	28.42	4,604,855	64,824,846	34.7	34.7	###
2016-Apr-08 Fri	28.5	28.74	28.21	28.52			67.1	67.1	2.0
2016-Apr-07 Thu	28.89	29.22	28.76	28.86			###	###	###
2016-Apr-06 Wed	###	29.27	28.46	###	6,210,544	179,267,352	20.0	20.0	0.0
2016-Apr-05 Tue	###	###	###	###	5,962,352	0	###	###	0.0
2016-Apr-04 Mon	29.5	30.21	29.46	29.71	3,774,286	112,605,822	###	###	2.1
2016-Apr-01 Fri	29.85	###	29.47	###	8,385,987	###	###	###	0.0
2016-Mar-31 Thu	###	30.47	###	###			74.3	74.3	0.0
2016-Mar-30 Wed	30.41	###	###	29.89	6,380,176	0	###	###	###
2016-Mar-29 Tue	###	###	29.78	###	8,412,023	125,255,022	16.4	16.4	0.0
2016-Mar-24 Thu	###	###	30.81	30.85	16,328,340	251,538,077	9.6	9.6	###
2016-Mar-23 Wed	32.4	32.41	###	###	4,769,024	###	###	###	0.0
2016-Mar-22 Tue	32.5	###	###	32.43	6,207,921	0	###	###	###
2016-Mar-21 Mon	32.79	32.83	###	32.52			26.8	26.8	2.3
2016-Mar-18 Fri	###	###	32.57	###	7,578,677	123,418,754	###	###	0.0
2016-Mar-17 Thu	###	###	32.51	###			27.1	27.1	0.0
2016-Mar-16 Wed	###	###	###	32.49			###	###	###
2016-Mar-15 Tue	###	###	32.23	###					0.0
2016-Mar-14 Mon	###	33.4	32.74	32.88			35.7	35.7	2.3
2016-Mar-11 Fri	32.42	###	###	32.74			###	###	2.3
2016-Mar-10 Thu	32.54	32.8	###	32.52	4,278,125	70,161,250	###	###	2.3
2016-Mar-09 Wed	###	32.53	31.78	32.53			###	###	###
2016-Mar-08 Tue	###	32.45	###	31.81	8,329,286	###	36.4	36.4	2.3
2016-Mar-07 Mon	###	###	31.85	###			###	###	0.0
2016-Mar-04 Fri	###	###	###	31.71			75.4	75.4	###
2016-Mar-03 Thu	###	31.25	30.41	31.23			71.4	71.4	###
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	###	29.49	28.58	29.47			###	###	###
2016-Feb-29 Mon	28.74	###	###	28.75	7,295,687	0	###	###	###
2016-Feb-26 Fri	28.74	28.89	28.44	28.56	5,424,554	155,494,840	29.7	29.7	###
2016-Feb-25 Thu	28.5	28.78	27.83	###	9,123,084	###	77.5	77.5	0.0
2016-Feb-24 Wed	29.25	###	28.42	28.49			17.4	17.4	###
2016-Feb-23 Tue	###	30.53	29.54	###			19.1	19.1	0.0
2016-Feb-22 Mon	29.7	30.25	###	###			79.5	79.5	0.0
2016-Feb-19 Fri	29.8	###	###	29.78			###	###	2.1
2016-Feb-18 Thu	29.57	###	###	###			###	###	0.0
2016-Feb-17 Wed	###	29.49	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	###	###	7,974,927	0	###	###	0.0
2016-Feb-15 Mon	28.75	28.87	###	###			31.7	31.7	0.0
2016-Feb-12 Fri	###	28.73	###	###			###	###	0.0
2016-Feb-11 Thu	28.79	###	###	28.79	4,093,441	0	64.4	64.4	###
2016-Feb-10 Wed	###	29	###	28.53			35.0	35.0	2.0
2016-Feb-09 Tue	29.84	###	28.7	28.7	9,042,672	129,762,343	16.7	16.7	###
2016-Feb-08 Mon	###	###	29.86	30.26			75.6	75.6	###
2016-Feb-05 Fri	30.2	30.375	###	###			73.1	73.1	0.0
2016-Feb-04 Thu	###	###	29.54	30.48			###	###	2.2
2016-Feb-03 Wed	29.85	###	29.41	29.43	5,796,970	85,244,443	###	###	2.1
2016-Feb-02 Tue	30.72	30.84	###	###			27.3	27.3	0.0
2016-Feb-01 Mon	###	###	30.55	###			###	###	0.0
2016-Jan-29 Fri	30.47	30.85	###	30.85	7,577,048	###	78.8	78.8	###
2016-Jan-28 Thu	###	###	29.87	30.48	5,806,973	86,727,141	77.1	77.1	2.2
2016-Jan-27 Wed	30.77	###	###	###	6,769,085	0	24.8	24.8	0.0
2016-Jan-25 Mon	###	###	30.25	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	29.86	29.89	8,915,150	133,103,189	15.9	15.9	###
2016-Jan-20 Wed	###	###	###	###			15.3	15.3	0.0
2016-Jan-19 Tue	30.83	###	###	###			###	###	0.0
2016-Jan-18 Mon	30.8	30.84	30.51	30.77			###	###	2.2
2016-Jan-15 Fri	###	###	30.84	###	6,510,124	###	###	###	0.0
2016-Jan-14 Thu	30.75	###	###	###	4,838,349	0	###	###	0.0
2016-Jan-13 Wed	###	31.53	###	31.49			###	###	###
2016-Jan-12 Tue	30.76	31.24	30.57	30.82	5,943,780	183,692,520	78.1	78.1	###
2016-Jan-11 Mon	###	###	30.21	30.56			###	###	2.2
2016-Jan-08 Fri	###	###	###	###			###	###	0.0
2016-Jan-07 Thu	###	32.22	31.2	31.28	6,406,483	203,149,575	23.8	23.8	2.2
2016-Jan-06 Wed	###	###	###	32.21	4,505,275	0	###	###	###
2016-Jan-05 Tue	###	32.84	32.53	###	3,775,955	123,417,089	###	###	0.0
2016-Jan-04 Mon	33.4	33.46	32.83	###	5,542,986	183,722,270	###	###	0.0
2015-Dec-31 Thu	33.43	33.73	###	33.56	3,138,540	52,931,477	76.4	76.4	2.4
2015-Dec-30 Wed	###	33.74	33.24	###			###	###	0.0
2015-Dec-29 Tue	###	###	32.55	###	3,303,384	53,762,574	72.7	72.7	0.0
2015-Dec-24 Thu	32.5	32.58	###	32.54			###	###	2.3
2015-Dec-23 Wed	###	###	###	###			26.1	26.1	0.0
2015-Dec-22 Tue	32.5	32.5	31.82	###	4,002,659	###	###	###	0.0
2015-Dec-21 Mon	###	###	###	32.25			70.1	70.1	###
2015-Dec-18 Fri	31.7	32.41	31.53	32.28	12,457,688	398,272,285	###	###	2.3
2015-Dec-17 Thu	###	###	###	###	10,591,346	0	73.7	73.7	0.0
2015-Dec-16 Wed	###	31.48	30.84	31.46	5,657,651	###	###	###	2.2
2015-Dec-15 Tue	30.81	###	###	###			29.9	29.9	0.0
2015-Dec-14 Mon	###	###	###	###			28.7	28.7	0.0
2015-Dec-11 Fri	###	31.72	###	31.47	4,519,252	###	###	###	2.2
2015-Dec-10 Thu	31.74	###	###	31.41			30.3	30.3	###
2015-Dec-09 Wed	###	###	###	###			71.6	71.6	0.0
2015-Dec-08 Tue	###	32.51	###	32.24			36.4	36.4	2.3
2015-Dec-07 Mon	32.81	32.81	32.45	32.52	4,315,658	140,819,920	###	###	2.3
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	32.74	###	32.7	###			###	###	0.0
2015-Dec-02 Wed	32.88	###	32.7	###			80.2	80.2	0.0
2015-Dec-01 Tue	###	32.88	32.23	32.79			###	###	2.3
2015-Nov-30 Mon	###	###	###	###			75.9	75.9	0.0
2015-Nov-27 Fri	32.44	32.44	###	###	7,928,086	128,593,554	31.4	31.4	0.0
2015-Nov-26 Thu	31.88	###	31.83	###			79.7	79.7	0.0
2015-Nov-25 Wed	31.85	###	31.47	31.7	5,737,156	90,274,149	38.0	38.0	2.3
2015-Nov-24 Tue	31.71	###	###	31.71	5,107,176	0	###	###	###
2015-Nov-23 Mon	###	###	###	31.89	5,654,587	0	31.1	31.1	2.3
2015-Nov-20 Fri	31.72	###	###	31.86			73.8	73.8	2.3
2015-Nov-19 Thu	###	31.58	30.86	31.58			###	###	2.3
2015-Nov-18 Wed	30.5	30.88	30.24	30.77			76.7	76.7	2.2
2015-Nov-17 Tue	###	###	###	###			81.1	81.1	0.0
2015-Nov-16 Mon	###	###	###	###	6,076,726	0	26.2	26.2	0.0
2015-Nov-13 Fri	###	30.81	###	30.52			84.5	84.5	###
2015-Nov-12 Thu	###	###	###	###	8,802,378	0	87.4	87.4	0.0
2015-Nov-11 Wed	###	30.44	###	###			75.8	75.8	0.0
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	31.5	31.74	###	31.29	6,250,079	99,188,753	34.8	34.8	###
2015-Nov-06 Fri	###	31.72	31.185	###	7,015,871	220,666,682	###	###	0.0
2015-Nov-05 Thu	31.27	31.5	###	###			###	###	0.0
2015-Nov-04 Wed	31.8	###	31.25	31.27	7,331,722	114,558,156	###	###	###
2015-Nov-03 Tue	30.8	###	###	###			84.1	84.1	0.0
2015-Nov-02 Mon	###	31.41	30.56	###			20.3	20.3	0.0
2015-Oct-30 Fri	31.47	31.56	###	###			###	###	0.0
2015-Oct-29 Thu	###	###	###	###	9,362,123	0	###	###	0.0
2015-Oct-28 Wed	###	###	31.52	###	7,771,382	122,476,980	80.9	80.9	0.0
2015-Oct-27 Tue	31.84	###	###	31.77			38.1	38.1	###
2015-Oct-26 Mon	31.87	###	31.71	31.84	5,597,684	88,751,279	40.4	40.4	2.3
2015-Oct-23 Fri	###	31.78	31.45	31.56			31.0	31.0	2.3
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	30.21	30.75	7,449,171	112,519,727	###	###	###
2015-Oct-20 Tue	###	###	30.8	30.85	7,297,178	112,376,541	21.3	21.3	###
2015-Oct-19 Mon	30.8	###	30.8	###	14,751,853	###	87.9	87.9	0.0
2015-Oct-16 Fri	30.44	30.44	30.44	30.44	0				2.2
2015-Oct-15 Thu	30.44	30.44	30.44	30.44	0				2.2
2015-Oct-14 Wed	30.44	30.44	30.44	30.44			67.4	67.4	2.2
2015-Oct-13 Tue	30.59	30.76	30.2	30.44	4,401,040	###	###	###	2.2
2015-Oct-12 Mon	30.85	30.87	30.51	###			26.2	26.2	0.0
2015-Oct-09 Fri	###	###	30.52	30.86			28.7	28.7	2.2
2015-Oct-08 Thu	30.75	###	30.49	30.54			27.4	27.4	###
2015-Oct-07 Wed	30.56	30.59	###	30.52			34.7	34.7	###
2015-Oct-06 Tue	30.49	###	###	###	4,863,979	0	34.6	34.6	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	###	29.58	29.75	5,549,484	###	20.8	20.8	2.1
2015-Oct-01 Thu	###	30.52	29.74	###	7,125,244	###	76.3	76.3	0.0
2015-Sep-30 Wed	29.4	29.79	###	29.7	7,886,252	117,465,723	###	###	###
2015-Sep-29 Tue	29.73	29.81	###	###	8,434,748	###	20.6	20.6	0.0
2015-Sep-28 Mon	###	30.48	###	30.24			###	###	###
2015-Sep-25 Fri	###	###	29.85	###	8,012,059	119,579,980	###	###	0.0
2015-Sep-24 Thu	###	30.43	###	###	8,199,021	###	67.8	67.8	0.0
2015-Sep-23 Wed	###	30.76	###	###			15.1	15.1	0.0
2015-Sep-22 Tue	###	###	30.89	###			73.0	73.0	0.0
2015-Sep-21 Mon	31.21	31.25	30.5	30.85	6,030,080	186,178,720	24.8	24.8	###
2015-Sep-18 Fri	31.28	31.75	###	31.75	8,173,521	129,754,645	###	###	2.3
2015-Sep-17 Thu	###	31.81	31.22	###			###	###	0.0
2015-Sep-16 Wed	###	###	30.22	###	8,462,275	127,864,975	84.8	84.8	0.0
2015-Sep-15 Tue	30.84	###	###	30.2	6,547,245	0	###	###	2.2
2015-Sep-14 Mon	###	31.25	30.75	###			###	###	0.0
2015-Sep-11 Fri	30.51	###	###	30.5			###	###	2.2
2015-Sep-10 Thu	###	31.22	30.75	30.76			26.2	26.2	2.2
2015-Sep-09 Wed	###	31.81	###	31.81	9,959,645	158,408,153	84.2	84.2	2.3
2015-Sep-08 Tue	###	30.52	###	30.52	6,172,250	###	###	###	###
2015-Sep-07 Mon	###	30.24	29.44	29.8	5,386,780	###	###	###	2.1
2015-Sep-04 Fri	###	###	29.455	###			###	###	0.0
2015-Sep-03 Thu	31.2	31.27	###	###	8,706,785	136,130,583	17.1	17.1	0.0
2015-Sep-02 Wed	###	30.54	###	30.42			###	###	2.2
2015-Sep-01 Tue	###	31.21	30.2	30.2	6,010,457	184,551,082	20.4	20.4	2.2
2015-Aug-31 Mon	###	###	30.76	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	31.58			26.2	26.2	2.3
2015-Aug-27 Thu	31.74	###	###	###	7,591,287	0	27.0	27.0	0.0
2015-Aug-26 Wed	30.4	31.5	###	31.28	10,387,226	###	###	###	2.2
2015-Aug-25 Tue	29.2	###	29.2	###	12,650,179	###	81.9	81.9	0.0
2015-Aug-24 Mon	30.49	30.885	29.45	29.45	14,302,981	431,485,179	###	###	###
2015-Aug-21 Fri	31.75	31.86	###	###			###	###	0.0
2015-Aug-20 Thu	32.42	32.75	###	32.2	10,422,150	###	30.8	30.8	###
2015-Aug-19 Wed	###	32.74	###	32.71	9,841,651	161,107,826	84.3	84.3	###
2015-Aug-18 Tue	32.2	32.455	###	###	9,072,184	###	23.3	23.3	0.0
2015-Aug-17 Mon	31.53	###	31.42	###	7,333,040	115,202,058	86.0	86.0	0.0
2015-Aug-14 Fri	###	###	###	###	6,871,549	0	16.8	16.8	0.0
2015-Aug-13 Thu	31.87	###	31.7	31.8	4,501,682	71,351,659	###	###	###
2015-Aug-12 Wed	32.28	32.575	###	31.59	6,716,270	109,391,247	23.2	23.2	###
2015-Aug-11 Tue	32.7	32.75	###	###			###	###	0.0
2015-Aug-10 Mon	###	32.8	###	###			###	###	0.0
2015-Aug-07 Fri	32.5	###	###	###			35.9	35.9	0.0
2015-Aug-06 Thu	33.78	33.8	###	33.44			###	###	2.4
2015-Aug-05 Wed	34.55	###	###	34.49	4,366,788	0	33.9	33.9	###
2015-Aug-04 Tue	34.76	###	34.72	34.77	5,369,287	93,210,822	###	###	###
2015-Aug-03 Mon	34.84	###	###	34.85	3,139,724	0	77.1	77.1	###
2015-Jul-31 Fri	34.88	###	###	34.86			28.6	28.6	2.5
2015-Jul-30 Thu	34.49	34.8	###	34.74	4,769,970	82,997,478	###	###	###
2015-Jul-29 Wed	34.49	###	###	34.4			###	###	2.5
2015-Jul-28 Tue	###	###	33.82	34.21			73.7	73.7	###
2015-Jul-27 Mon	###	###	###	###	3,719,987	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	34.24			76.0	76.0	2.4
2015-Jul-23 Thu	###	###	###	34.26			###	###	2.4
2015-Jul-22 Wed	###	34.7	34.345	###			28.5	28.5	0.0
2015-Jul-21 Tue	34.86	###	###	###			68.8	68.8	0.0
2015-Jul-20 Mon	34.57	###	34.26	###	4,538,675	###	###	###	0.0
2015-Jul-17 Fri	###	###	###	34.57	6,056,182	0	19.8	19.8	###
2015-Jul-16 Thu	###	###	###	###	7,063,021	0	85.5	85.5	0.0
2015-Jul-15 Wed	33.7	###	###	###	5,463,946	0	72.4	72.4	0.0
2015-Jul-14 Tue	###	33.7	33.4	###	6,189,340	207,652,356	65.8	65.8	0.0
2015-Jul-13 Mon	###	33.48	32.77	###			###	###	0.0
2015-Jul-10 Fri	33.25	33.43	###	###	4,745,442	###	###	###	0.0
2015-Jul-09 Thu	32.72	###	###	32.88	6,123,489	0	70.5	70.5	2.3
2015-Jul-08 Wed	###	33.7	###	###	7,135,547	###	###	###	0.0
2015-Jul-07 Tue	###	33.785	32.87	33.76			###	###	###
2015-Jul-06 Mon	###	###	###	32.49	4,188,959	0	79.2	79.2	###
2015-Jul-03 Fri	###	###	32.5	32.76	5,883,955	###	31.8	31.8	###
2015-Jul-02 Thu	###	###	32.29	###			79.6	79.6	0.0
2015-Jul-01 Wed	32.26	32.53	###	###	4,705,824	76,540,227	###	###	0.0
2015-Jun-30 Tue	31.8	32.28	31.74	###	6,668,747	###	###	###	0.0
2015-Jun-29 Mon	32.28	32.42	###	###	6,272,121	101,671,081	###	###	0.0
2015-Jun-26 Fri	###	###	32.7	###	10,918,184	###	74.8	74.8	0.0
2015-Jun-25 Thu	###	###	###	###	4,573,844	0	###	###	0.0
2015-Jun-24 Wed	33.78	###	###	###	5,047,583	0	29.9	29.9	0.0
2015-Jun-23 Tue	33.81	33.81	33.53	33.7			###	###	2.4
2015-Jun-22 Mon	32.8	###	###	###	4,418,281	0	###	###	0.0
2015-Jun-19 Fri	32.87	###	###	32.8	6,241,242	0	###	###	2.3
2015-Jun-18 Thu	###	###	32.26	32.48	11,260,770	181,636,220	###	###	###
2015-Jun-17 Wed	32.74	###	###	###	9,630,287	0	74.9	74.9	0.0
2015-Jun-16 Tue	31.75	32.51	31.73	###			###	###	0.0
2015-Jun-15 Mon	31.23	31.72	###	31.72	5,974,857	###	###	###	2.3
2015-Jun-12 Fri	###	###	31.48	###			###	###	0.0
2015-Jun-11 Thu	31.75	###	###	###			73.6	73.6	0.0
2015-Jun-10 Wed	31.45	31.52	###	###	6,266,178	###	31.5	31.5	0.0
2015-Jun-09 Tue	###	31.7	###	###			79.5	79.5	0.0
2015-Jun-05 Fri	31.25	31.58	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	31.29	31.4	9,560,889	###	###	###	2.2
2015-Jun-03 Wed	32.24	32.24	31.88	31.88	9,101,381	291,790,274	###	###	2.3
2015-Jun-02 Tue	###	###	32.25	###	9,439,771	###	16.0	16.0	0.0
2015-Jun-01 Mon	###	33.43	32.87	###			27.7	27.7	0.0
2015-May-29 Fri	33.53	###	33.48	33.56			66.9	66.9	2.4
2015-May-28 Thu	###	###	32.89	###	7,675,950	###	26.9	26.9	0.0
2015-May-27 Wed	###	33.7	###	33.2	8,877,358	149,583,482	21.0	21.0	###
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	32.5	###	32.47	###	5,336,173	###	###	###	0.0
2015-May-22 Fri	32.7	32.76	32.52	32.56			27.5	27.5	2.3
2015-May-21 Thu	###	###	###	###			###	###	0.0
2015-May-20 Wed	###	32.73	###	32.26	9,198,588	###	75.6	75.6	2.3
2015-May-19 Tue	32.5	###	32.28	32.28			###	###	2.3
2015-May-18 Mon	###	32.89	32.22	32.22			###	###	###
2015-May-15 Fri	###	33.45	32.745	###	7,759,741	256,828,027	24.8	24.8	0.0
2015-May-14 Thu	33.24	33.27	###	###			22.4	22.4	0.0
2015-May-13 Wed	33.4	33.48	###	33.27	7,231,441	121,054,322	###	###	###
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	34.5	34.54	###	33.7	6,603,950	###	14.6	14.6	2.4
2015-May-08 Fri	###	34.54	###	###	6,399,289	110,515,721	###	###	0.0
2015-May-07 Thu	33.21	###	###	###			###	###	0.0
2015-May-06 Wed	###	###	###	###	9,799,381	0	14.9	14.9	0.0
2015-May-05 Tue	35.89	###	###	35.28	9,328,741	0	19.8	19.8	2.5
2015-May-04 Mon	###	35.71	###	###			82.8	82.8	0.0
2015-May-01 Fri	36.52	###	36.26	36.73	8,240,848	149,406,574	###	###	###
2015-Apr-30 Thu	36.51	36.72	###	36.46			28.7	28.7	2.6
2015-Apr-29 Wed	38.24	38.51	37.4	37.4			###	###	###
2015-Apr-28 Tue	38.7	38.78	###	###			###	###	0.0
2015-Apr-27 Mon	38.5	38.89	38.43	38.85			###	###	2.8
2015-Apr-24 Fri	38.47	38.5	###	38.42			###	###	2.7
2015-Apr-23 Thu	###	###	###	###			72.7	72.7	0.0
2015-Apr-22 Wed	38.73	38.82	###	38.29	4,963,458	###	21.3	21.3	###
2015-Apr-21 Tue	###	###	###	38.79			28.5	28.5	###
2015-Apr-20 Mon	38.5	38.89	###	38.79	4,181,185	81,303,142	###	###	###
2015-Apr-17 Fri	###	###	38.75	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	39.27	3,291,143	0	###	###	###
2015-Apr-15 Wed	39.4	39.52	38.8	###			24.1	24.1	0.0
2015-Apr-14 Tue	39.7	###	39.55	39.56	4,187,671	###	###	###	2.8
2015-Apr-13 Mon	###	40	39.73	39.77			30.5	30.5	###
2015-Apr-10 Fri	###	39.88	39.48	39.88	2,529,548	###	###	###	2.8
2015-Apr-09 Thu	39.8	39.945	39.44	39.52	3,301,876	###	27.8	27.8	2.8
2015-Apr-08 Wed	39.8	###	39.445	39.76	3,778,651	74,524,444	###	###	2.8
2015-Apr-07 Tue	39.87	###	###	###			34.2	34.2	0.0
2015-Apr-02 Thu	39.25	39.53	###	39.45			72.3	72.3	2.8
2015-Apr-01 Wed	###	###	###	###	6,964,359	0	73.8	73.8	0.0
2015-Mar-31 Tue	39.45	39.74	###	###	4,507,258	###	30.0	30.0	0.0
2015-Mar-30 Mon	38.86	###	38.77	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	39.2			67.9	67.9	2.8
2015-Mar-26 Thu	39.52	39.56	###	###			18.9	18.9	0.0
2015-Mar-25 Wed	###	39.89	39.57	39.89			78.8	78.8	###
2015-Mar-24 Tue	39.54	39.685	39.42	39.57	2,520,846	###	###	###	###
2015-Mar-23 Mon	39.73	39.88	39.43	39.56			###	###	2.8
2015-Mar-20 Fri	39.51	39.8	39.42	39.73	6,105,244	###	###	###	2.8
2015-Mar-19 Thu	###	39.72	###	39.71	9,037,189	179,478,573	###	###	###
2015-Mar-18 Wed	38.49	38.7	38.26	###			###	###	0.0
2015-Mar-17 Tue	38.4	###	###	38.54			###	###	2.8
2015-Mar-16 Mon	37.75	###	37.51	###			78.6	78.6	0.0
2015-Mar-13 Fri	###	38.24	###	37.8			21.7	21.7	2.7
2015-Mar-12 Thu	37.5	###	37.49	###	3,823,577	71,672,950	81.5	81.5	0.0
2015-Mar-11 Wed	37.2	###	###	37.5	2,968,282	0	###	###	2.7
2015-Mar-10 Tue	###	###	37.52	###			76.1	76.1	0.0
2015-Mar-09 Mon	###	###	37.25	###			77.9	77.9	0.0
2015-Mar-06 Fri	37.78	###	37.56	###			###	###	0.0
2015-Mar-05 Thu	###	###	37.52	37.83	5,019,926	###	30.8	30.8	2.7
2015-Mar-04 Wed	###	38.42	37.88	###			###	###	0.0
2015-Mar-03 Tue	38.52	###	###	38.26			###	###	2.7
2015-Mar-02 Mon	###	###	###	38.29			###	###	###
2015-Feb-27 Fri	37.78	###	37.29	###	10,892,424	203,089,245	###	###	0.0
2015-Feb-26 Thu	37.75	###	37.52	###			32.0	32.0	0.0
2015-Feb-25 Wed	###	###	37.75	37.88	3,830,971	72,309,577	27.7	27.7	2.7
2015-Feb-24 Tue	37.85	###	37.5	###			75.3	75.3	0.0
2015-Feb-23 Mon	37.54	###	37.49	37.72	2,936,481	###	75.0	75.0	2.7
2015-Feb-20 Fri	###	###	37.53	###			###	###	0.0
2015-Feb-19 Thu	38.25	38.28	37.74	###	3,843,026	###	26.2	26.2	0.0
2015-Feb-18 Wed	###	###	37.4	###			66.4	66.4	0.0
2015-Feb-17 Tue	37.45	37.89	###	###	3,494,271	###	79.1	79.1	0.0
2015-Feb-16 Mon	37.48	37.72	###	###	2,767,029	###	###	###	0.0
2015-Feb-13 Fri	###	###	36.86	37.53	5,779,042	106,507,744	75.6	75.6	###
2015-Feb-12 Thu	###	###	36.53	###	5,594,855	102,190,026	###	###	0.0
2015-Feb-11 Wed	###	37.2	###	36.83	3,608,188	###	30.5	30.5	###
2015-Feb-10 Tue	###	###	36.45	36.81	3,661,045	66,722,545	29.7	29.7	###
2015-Feb-09 Mon	36.85	###	###	###			###	###	0.0
2015-Feb-06 Fri	36.86	###	36.56	###			72.5	72.5	0.0
2015-Feb-05 Thu	###	36.54	###	36.44	6,780,775	123,884,759	67.6	67.6	2.6
2015-Feb-04 Wed	35.75	36.24	###	36.23	9,114,284	165,150,826	78.3	78.3	2.6
2015-Feb-03 Tue	###	###	34.71	35.26			###	###	2.5
2015-Feb-02 Mon	34.59	###	34.41	34.85	5,182,349	###	###	###	###
2015-Jan-30 Fri	34.8	34.83	34.46	34.46	12,968,473	449,292,747	24.1	24.1	###
2015-Jan-29 Thu	34.43	34.74	###	###			###	###	0.0
2015-Jan-28 Wed	34.48	34.7	###	###	5,113,645	88,721,740	74.3	74.3	0.0
2015-Jan-27 Tue	###	34.59	###	34.56			###	###	2.5
2015-Jan-23 Fri	###	###	###	###			###	###	0.0
2015-Jan-22 Thu	33.59	33.86	33.58	33.86			80.0	80.0	2.4
2015-Jan-21 Wed	###	###	###	###	4,621,354	0	74.2	74.2	0.0
2015-Jan-20 Tue	###	###	32.54	32.89			###	###	###
2015-Jan-19 Mon	###	###	32.54	###	4,030,225	###	###	###	0.0
2015-Jan-16 Fri	32.54	###	32.42	32.76			###	###	###
2015-Jan-15 Thu	###	###	32.58	32.79	7,264,021	###	###	###	2.3
2015-Jan-14 Wed	###	33.53	32.975	###			###	###	0.0
2015-Jan-13 Tue	###	33.41	###	33.4	3,904,887	###	80.1	80.1	2.4
2015-Jan-12 Mon	33.29	33.48	33.21	###			###	###	0.0
2015-Jan-09 Fri	###	33.41	###	33.4	5,395,985	90,139,929	78.0	78.0	2.4
2015-Jan-08 Thu	32.87	###	###	32.81			###	###	###
2015-Jan-07 Wed	32.55	32.86	32.375	###	4,911,970	160,216,181	###	###	0.0
2015-Jan-06 Tue	32.81	###	###	32.87	4,535,271	0	76.4	76.4	2.3
2015-Jan-05 Mon	33.26	33.49	###	###	2,840,581	47,565,528	###	###	0.0
2015-Jan-02 Fri	###	###	32.88	33.27			###	###	###
2014-Dec-31 Wed	###	###	###	###	1,519,051	0	###	###	0.0
2014-Dec-30 Tue	33.47	###	###	33.2			29.2	29.2	###
2014-Dec-29 Mon	###	33.4	###	###	3,684,449	###	66.9	66.9	0.0
2014-Dec-24 Wed	32.71	###	32.56	###	1,635,458	26,625,256	###	###	0.0
2014-Dec-23 Tue	32.83	###	32.72	32.75			###	###	###
2014-Dec-22 Mon	###	###	32.59	###			70.9	70.9	0.0
2014-Dec-19 Fri	###	###	###	32.48	13,886,882	0	73.6	73.6	###
2014-Dec-18 Thu	31.4	###	31.4	31.58			###	###	2.3
2014-Dec-17 Wed	31.55	31.83	###	###	5,563,857	88,548,784	###	###	0.0
2014-Dec-16 Tue	###	31.88	31.52	31.57	5,800,446	###	32.0	32.0	2.3
2014-Dec-15 Mon	31.85	###	31.58	31.82	3,689,241	###	34.3	34.3	2.3
2014-Dec-12 Fri	###	###	###	###	4,387,570	0	72.0	72.0	0.0
2014-Dec-11 Thu	###	32.49	###	32.24			73.7	73.7	2.3
2014-Dec-10 Wed	###	###	32.43	32.52	5,772,679	93,603,989	29.6	29.6	2.3
2014-Dec-09 Tue	33.28	###	###	###	5,587,673	0	###	###	0.0
2014-Dec-08 Mon	33.45	###	###	###			###	###	0.0
2014-Dec-05 Fri	33.2	33.42	###	###			###	###	0.0
2014-Dec-04 Thu	###	33.5	###	33.4			###	###	2.4
2014-Dec-03 Wed	32.45	###	32.4	32.84	4,319,051	69,968,626	76.6	76.6	2.3
2014-Dec-02 Tue	32.29	32.78	###	32.73	5,798,727	###	###	###	2.3
2014-Dec-01 Mon	32.72	32.8	32.2	32.24			###	###	2.3
2014-Nov-28 Fri	33.21	33.21	32.5	32.55	7,730,127	253,973,322	###	###	2.3
2014-Nov-27 Thu	###	33.28	###	33.23	4,089,986	###	###	###	###
2014-Nov-26 Wed	32.77	###	32.76	###	4,272,480	69,983,222	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			87.2	87.2	0.0
2014-Nov-24 Mon	32.44	32.7	###	32.5			73.8	73.8	###
2014-Nov-21 Fri	32.56	###	###	32.25			###	###	###
2014-Nov-20 Thu	32.7	32.88	32.5	32.53	3,739,871	122,256,382	###	###	###
2014-Nov-19 Wed	32.72	32.87	32.58	32.79	3,441,153	###	76.9	76.9	2.3
2014-Nov-18 Tue	###	###	###	32.76	3,702,727	0	31.0	31.0	###
2014-Nov-17 Mon	32.88	###	###	32.72			###	###	2.3
2014-Nov-14 Fri	32.73	###	32.57	###	4,660,543	75,896,942	###	###	0.0
2014-Nov-13 Thu	###	33.2	32.825	###			###	###	0.0
2014-Nov-12 Wed	33.55	###	33.22	###	5,302,928	###	###	###	0.0
2014-Nov-11 Tue	33.74	33.77	33.45	###			31.8	31.8	0.0
2014-Nov-10 Mon	33.52	###	33.42	33.47			###	###	###
2014-Nov-07 Fri	34.59	34.84	34.53	34.84	9,688,784	336,055,473	###	###	2.5
2014-Nov-06 Thu	34.76	34.78	###	34.41			29.7	29.7	2.5
2014-Nov-05 Wed	###	34.59	###	34.59			80.2	80.2	###
2014-Nov-04 Tue	34.8	34.8	###	34.5			20.3	20.3	2.5
2014-Nov-03 Mon	34.87	###	34.42	34.55			###	###	2.5
2014-Oct-31 Fri	###	34.78	34.51	34.78			###	###	2.5
2014-Oct-30 Thu	###	34.54	###	34.46			84.6	84.6	###
2014-Oct-29 Wed	###	###	###	###			15.1	15.1	0.0
2014-Oct-28 Tue	###	###	34.55	34.89			###	###	2.5
2014-Oct-27 Mon	###	34.7	###	34.56			###	###	2.5
2014-Oct-24 Fri	###	###	###	34.21	4,932,142	0	27.7	27.7	###
2014-Oct-23 Thu	###	###	###	###	4,214,946	0	###	###	0.0
2014-Oct-22 Wed	33.78	33.85	33.56	33.74	4,196,927	141,457,424	###	###	2.4
2014-Oct-21 Tue	###	###	33.26	33.41	4,691,525	###	###	###	###
2014-Oct-20 Mon	###	33.7	33.44	33.57			###	###	2.4
2014-Oct-17 Fri	###	###	###	###			75.8	75.8	0.0
2014-Oct-16 Thu	###	32.74	###	32.73			###	###	2.3
2014-Oct-15 Wed	###	32.49	###	32.46			84.5	84.5	2.3
2014-Oct-14 Tue	###	###	###	###			73.8	73.8	0.0
2014-Oct-13 Mon	###	###	31.8	###			###	###	0.0
2014-Oct-10 Fri	###	32.485	###	32.25	6,657,845	108,140,047	###	###	###
2014-Oct-09 Thu	32.5	###	32.49	32.87	6,444,984	###	###	###	2.3
2014-Oct-08 Wed	###	32.44	###	32.28	4,736,453	###	###	###	2.3
2014-Oct-07 Tue	32.55	32.56	###	32.42			###	###	2.3
2014-Oct-06 Mon	32.7	32.72	###	32.42			###	###	2.3
2014-Oct-03 Fri	###	###	32.29	32.59	4,158,380	67,137,045	###	###	2.3
2014-Oct-02 Thu	32.24	###	###	32.29	4,768,589	0	###	###	###
2014-Oct-01 Wed	###	32.55	###	32.46			88.6	88.6	2.3
2014-Sep-30 Tue	31.59	###	31.51	###			85.2	85.2	0.0
2014-Sep-29 Mon	###	31.88	31.4	###	5,635,882	###	###	###	0.0
2014-Sep-26 Fri	###	###	###	31.89	13,791,829	0	29.8	29.8	2.3
2014-Sep-25 Thu	32.76	32.76	###	32.21	5,797,251	94,958,971	19.4	19.4	###
2014-Sep-24 Wed	32.57	###	###	32.47			33.7	33.7	###
2014-Sep-23 Tue	32.27	###	###	32.77			81.9	81.9	###
2014-Sep-22 Mon	###	###	32.27	32.4			22.4	22.4	2.3
2014-Sep-19 Fri	###	###	###	###			71.0	71.0	0.0
2014-Sep-18 Thu	###	33.41	###	###	8,495,125	###	34.5	34.5	0.0
2014-Sep-17 Wed	33.41	33.46	32.785	###			###	###	0.0
2014-Sep-16 Tue	33.8	33.84	33.42	33.5	6,026,151	202,659,458	27.7	27.7	2.4
2014-Sep-15 Mon	###	###	33.77	33.77			31.9	31.9	2.4
2014-Sep-12 Fri	###	###	###	34.25	4,475,481	0	19.3	19.3	###
2014-Sep-11 Thu	###	###	34.545	###			30.0	30.0	0.0
2014-Sep-10 Wed	34.43	34.78	34.41	34.76			83.8	83.8	2.5
2014-Sep-09 Tue	34.58	34.82	34.47	###			66.4	66.4	0.0
2014-Sep-08 Mon	34.7	34.75	34.43	34.58	3,433,924	###	34.1	34.1	2.5
2014-Sep-05 Fri	###	###	34.71	34.76			###	###	2.5
2014-Sep-04 Thu	###	35.21	34.8	###			28.7	28.7	0.0
2014-Sep-03 Wed	35.2	###	###	35.22	3,305,787	0	71.2	71.2	2.5
2014-Sep-02 Tue	###	35.2	###	###	3,367,883	59,274,740	66.4	66.4	0.0
2014-Sep-01 Mon	###	35.25	###	###			34.7	34.7	0.0
2014-Aug-29 Fri	###	35.28	34.83	###			28.6	28.6	0.0
2014-Aug-28 Thu	###	###	###	###	3,458,554	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	3,478,988	0	70.8	70.8	0.0
2014-Aug-26 Tue	###	###	34.79	###	4,264,687	###	###	###	0.0
2014-Aug-25 Mon	###	###	###	34.8	3,629,253	0	###	###	2.5
2014-Aug-22 Fri	###	###	34.8	34.89	3,767,258	65,550,289	24.1	24.1	2.5
2014-Aug-21 Thu	35.23	35.23	###	###			###	###	0.0
2014-Aug-20 Wed	34.89	###	###	34.88			###	###	###
2014-Aug-19 Tue	34.56	34.83	34.45	34.78	8,545,256	###	###	###	2.5
2014-Aug-18 Mon	###	34.26	33.8	34.25	3,563,356	###	70.0	70.0	###
2014-Aug-15 Fri	###	###	###	###	4,165,482	0	68.0	68.0	0.0
2014-Aug-14 Thu	###	###	33.79	###	6,922,251	###	###	###	0.0
2014-Aug-13 Wed	33.5	33.85	###	33.72			###	###	2.4
2014-Aug-12 Tue	###	###	###	33.58			77.6	77.6	2.4
2014-Aug-11 Mon	###	33.22	###	###	4,359,475	72,410,879	###	###	0.0
2014-Aug-08 Fri	33.46	33.56	###	###	5,627,354	###	27.1	27.1	0.0
2014-Aug-07 Thu	###	33.75	33.45	###			###	###	0.0
2014-Aug-06 Wed	33.55	###	###	###	4,699,273	0	###	###	0.0
2014-Aug-05 Tue	33.86	###	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	33.75	33.85	3,309,129	55,841,551	###	###	2.4
2014-Aug-01 Fri	###	###	33.945	###			###	###	0.0
2014-Jul-31 Thu	34.45	###	34.43	###	4,815,629	82,901,053	###	###	0.0
2014-Jul-30 Wed	34.2	34.43	###	###			70.1	70.1	0.0
2014-Jul-29 Tue	###	###	###	34.27			###	###	2.4
2014-Jul-28 Mon	###	34.26	###	###	4,190,822	71,788,780	###	###	0.0
2014-Jul-25 Fri	###	###	###	34.28			###	###	2.4
2014-Jul-24 Thu	###	34.2	###	###			###	###	0.0
2014-Jul-23 Wed	###	34.23	33.925	###	6,277,846	###	###	###	0.0
2014-Jul-22 Tue	###	###	33.77	###			###	###	0.0
2014-Jul-21 Mon	###	###	33.81	###	2,295,379	38,803,381	27.7	27.7	0.0
2014-Jul-18 Fri	33.5	###	33.44	###	4,520,744	###	78.4	78.4	0.0
2014-Jul-17 Thu	###	###	###	###	7,108,846	0	###	###	0.0
2014-Jul-16 Wed	###	###	33.74	33.89	3,783,576	63,828,927	###	###	###
2014-Jul-15 Tue	###	###	33.83	###			38.1	38.1	0.0
2014-Jul-14 Mon	###	34.25	###	###	2,339,784	###	34.5	34.5	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	33.86	###	###	33.75	3,138,176	0	###	###	###
2014-Jul-09 Wed	###	###	###	33.85			29.6	29.6	2.4
2014-Jul-08 Tue	34.4	34.4	###	34.22	2,998,255	51,569,986	###	###	2.4
2014-Jul-07 Mon	34.4	34.48	34.25	###	2,846,149	###	###	###	0.0
2014-Jul-04 Fri	###	34.47	###	34.4			###	###	2.5
2014-Jul-03 Thu	###	34.28	###	###			###	###	0.0
2014-Jul-02 Wed	33.73	###	###	33.87			71.8	71.8	###
2014-Jul-01 Tue	33.88	###	###	###	6,424,187	0	###	###	0.0
2014-Jun-30 Mon	###	###	33.88	33.88			35.6	35.6	2.4
2014-Jun-27 Fri	###	34.46	###	###	10,518,541	###	###	###	0.0
2014-Jun-26 Thu	###	34.43	###	34.43	5,305,873	###	73.1	73.1	###
2014-Jun-25 Wed	###	###	33.83	33.83			27.4	27.4	###
2014-Jun-24 Tue	34.21	###	###	###	4,083,272	0	###	###	0.0
2014-Jun-23 Mon	34.26	34.45	34.2	###			75.3	75.3	0.0
2014-Jun-20 Fri	34.26	34.42	###	###			30.9	30.9	0.0
2014-Jun-19 Thu	###	34.48	###	34.45			###	###	###
2014-Jun-18 Wed	###	34.2	33.825	33.84			24.8	24.8	2.4
2014-Jun-17 Tue	###	34.345	###	###			72.1	72.1	0.0
2014-Jun-16 Mon	###	###	###	###			74.6	74.6	0.0
2014-Jun-13 Fri	###	34.49	###	34.26			29.3	29.3	2.4
2014-Jun-12 Thu	###	34.76	34.56	34.58			###	###	2.5
2014-Jun-11 Wed	###	###	34.58	34.75	4,088,150	###	###	###	2.5
2014-Jun-10 Tue	34.79	34.82	34.54	###			32.1	32.1	0.0
2014-Jun-06 Fri	###	###	34.24	34.55	4,663,371	###	73.0	73.0	2.5
2014-Jun-05 Thu	34.44	34.44	###	34.2	4,471,527	###	###	###	2.4
2014-Jun-04 Wed	34.41	34.48	34.24	###			###	###	0.0
2014-Jun-03 Tue	###	###	34.42	34.45	5,047,551	86,868,352	###	###	###
2014-Jun-02 Mon	34.49	34.7	34.42	###	3,282,673	113,449,178	73.4	73.4	0.0
2014-May-30 Fri	34.57	34.57	34.25	34.42	8,440,484	290,437,054	###	###	2.5
2014-May-29 Thu	###	34.59	###	34.52			###	###	2.5
2014-May-28 Wed	34.5	###	###	34.5			###	###	2.5
2014-May-27 Tue	###	34.42	###	###	3,295,954	###	###	###	0.0
2014-May-26 Mon	###	###	###	###	3,204,471	0	###	###	0.0
2014-May-23 Fri	###	34.27	###	###	6,207,725	###	###	###	0.0
2014-May-22 Thu	33.76	34.085	33.76	33.86			###	###	2.4
2014-May-21 Wed	###	###	###	###			72.9	72.9	0.0
2014-May-20 Tue	33.8	33.86	33.525	###			28.8	28.8	0.0
2014-May-19 Mon	###	###	33.78	33.78	4,380,221	###	30.6	30.6	2.4
2014-May-16 Fri	###	###	34.2	34.28			32.8	32.8	2.4
2014-May-15 Thu	###	34.48	###	34.48	5,738,728	98,935,670	82.0	82.0	2.5
2014-May-14 Wed	###	34.4	###	34.2	12,048,754	###	71.9	71.9	2.4
2014-May-13 Tue	35.2	35.29	###	###			###	###	0.0
2014-May-12 Mon	###	35.21	34.7	###	3,672,745	###	31.8	31.8	0.0
2014-May-09 Fri	34.79	###	34.57	###	4,057,373	###	77.9	77.9	0.0
2014-May-08 Thu	34.7	###	34.55	###	5,025,481	86,815,184	78.6	78.6	0.0
2014-May-07 Wed	34.5	###	###	34.5	5,204,683	0	###	###	2.5
2014-May-06 Tue	###	###	###	###			###	###	0.0
2014-May-05 Mon	###	###	34.27	34.45	5,775,981	###	19.6	19.6	###
2014-May-02 Fri	34.78	34.89	34.5	34.87	4,893,574	169,782,549	###	###	###
2014-May-01 Thu	###	###	###	34.7			###	###	2.5
2014-Apr-30 Wed	35.51	35.53	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	35.28	###	6,553,549	###	27.9	27.9	0.0
2014-Apr-28 Mon	###	###	###	35.86	4,042,153	0	###	###	###
2014-Apr-24 Thu	35.8	35.84	35.5	35.78			###	###	2.6
2014-Apr-23 Wed	35.58	35.71	35.51	###	5,720,648	203,712,275	###	###	0.0
2014-Apr-22 Tue	###	###	###	35.29	4,294,222	0	82.1	82.1	###
2014-Apr-17 Thu	34.75	###	34.72	###			###	###	0.0
2014-Apr-16 Wed	34.41	34.72	34.41	34.59	3,742,549	###	###	###	###
2014-Apr-15 Tue	34.27	34.53	34.23	###	3,214,880	110,527,574	75.1	75.1	0.0
2014-Apr-14 Mon	###	###	###	###	4,581,774	0	###	###	0.0
2014-Apr-11 Fri	###	34.77	34.53	###			###	###	0.0
2014-Apr-10 Thu	###	###	34.8	34.86			###	###	2.5
2014-Apr-09 Wed	###	34.84	###	34.7	4,626,727	80,597,584	68.0	68.0	2.5
2014-Apr-08 Tue	34.41	34.58	34.345	34.46	2,769,573	###	###	###	###
2014-Apr-07 Mon	###	34.56	###	34.48			###	###	2.5
2014-Apr-04 Fri	###	###	34.27	###			###	###	0.0
2014-Apr-03 Thu	###	###	34.4	34.47			###	###	2.5
2014-Apr-02 Wed	###	34.7	34.44	###			###	###	0.0
2014-Apr-01 Tue	34.55	###	34.27	34.59			###	###	###
2014-Mar-31 Mon	34.55	34.82	34.52	34.56	4,759,587	165,014,881	###	###	2.5
2014-Mar-28 Fri	34.22	34.49	###	34.43	10,948,043	###	###	###	###
2014-Mar-27 Thu	###	34.29	###	34.22	4,464,824	###	###	###	2.4
2014-Mar-26 Wed	###	34.4	###	34.28			###	###	2.4
2014-Mar-25 Tue	33.5	###	33.47	33.86	5,983,851	100,139,746	82.2	82.2	2.4
2014-Mar-24 Mon	###	33.7	33.28	###	3,020,057	###	77.4	77.4	0.0
2014-Mar-21 Fri	###	###	###	###			###	###	0.0
2014-Mar-20 Thu	###	33.82	33.24	33.24			27.6	27.6	2.4
2014-Mar-19 Wed	33.5	33.82	33.43	33.75			###	###	###
2014-Mar-18 Tue	33.8	33.85	33.59	33.59	5,316,074	###	###	###	###
2014-Mar-17 Mon	###	###	33.445	33.54	4,663,828	###	28.8	28.8	2.4
2014-Mar-14 Fri	33.8	###	###	###	4,629,277	0	35.9	35.9	0.0
2014-Mar-13 Thu	###	###	###	34.25			###	###	###
2014-Mar-12 Wed	###	###	33.71	###			###	###	0.0
2014-Mar-11 Tue	###	34.385	###	34.29			###	###	###
2014-Mar-10 Mon	33.8	###	###	33.77			36.5	36.5	2.4
2014-Mar-07 Fri	34.26	###	33.84	###	4,827,050	81,673,686	21.0	21.0	0.0
2014-Mar-06 Thu	34.23	###	###	###	6,320,985	0	68.9	68.9	0.0
2014-Mar-05 Wed	###	34.23	33.85	34.23			77.0	77.0	2.4
2014-Mar-04 Tue	33.23	33.7	###	###	5,222,650	88,001,652	81.3	81.3	0.0
2014-Mar-03 Mon	33.5	33.5	###	###			###	###	0.0
2014-Feb-28 Fri	33.77	33.8	33.375	33.47			27.3	27.3	###
2014-Feb-27 Thu	33.52	###	33.45	33.54	2,697,741	###	75.1	75.1	2.4
2014-Feb-26 Wed	33.48	33.72	33.46	33.56			###	###	2.4
2014-Feb-25 Tue	33.7	33.74	33.29	33.42			###	###	2.4
2014-Feb-24 Mon	###	33.57	###	33.57			###	###	2.4
2014-Feb-21 Fri	33.4	33.4	33.22	###			###	###	0.0
2014-Feb-20 Thu	###	###	###	###	6,166,748	0	###	###	0.0
2014-Feb-19 Wed	###	###	###	33.24	8,555,589	0	78.3	78.3	2.4
2014-Feb-18 Tue	###	###	###	32.86			###	###	2.3
2014-Feb-17 Mon	###	###	32.83	###	6,055,681	###	###	###	0.0
2014-Feb-14 Fri	###	32.75	32.48	32.75			71.1	71.1	###
2014-Feb-13 Thu	32.5	###	###	32.44			###	###	2.3
2014-Feb-12 Wed	32.42	32.5	32.175	32.5	5,687,727	183,926,871	66.3	66.3	###
2014-Feb-11 Tue	31.76	32.27	31.55	32.23			###	###	2.3
2014-Feb-10 Mon	31.59	31.77	31.5	31.77	6,743,641	213,335,083	###	###	###
2014-Feb-07 Fri	31.27	31.5	###	31.25			22.0	22.0	2.2
2014-Feb-06 Thu	30.5	30.86	30.4	30.83	7,055,377	###	###	###	2.2
2014-Feb-05 Wed	###	30.51	###	###			36.5	36.5	0.0
2014-Feb-04 Tue	30.57	###	###	30.4	8,446,076	0	31.3	31.3	###
2014-Feb-03 Mon	30.71	###	###	###	4,378,176	0	###	###	0.0
2014-Jan-31 Fri	###	###	###	30.87	7,759,243	0	29.3	29.3	###
2014-Jan-30 Thu	30.78	###	30.71	30.89			###	###	###
2014-Jan-29 Wed	###	31.21	###	31.2			78.0	78.0	2.2
2014-Jan-28 Tue	30.76	###	30.54	30.78	7,203,623	109,999,323	76.0	76.0	2.2
2014-Jan-24 Fri	###	31.46	###	###	4,046,578	63,652,671	###	###	0.0
2014-Jan-23 Thu	31.8	31.89	###	31.44	5,765,424	91,929,685	###	###	2.2
2014-Jan-22 Wed	31.75	###	###	###	4,700,858	0	80.3	80.3	0.0
2014-Jan-21 Tue	###	31.87	###	31.79	3,260,353	51,953,725	77.4	77.4	###
2014-Jan-20 Mon	31.43	31.59	31.26	31.53			75.8	75.8	2.3
2014-Jan-17 Fri	###	31.7	###	###	4,096,244	###	###	###	0.0
2014-Jan-16 Thu	31.84	31.85	31.5	31.83			22.0	22.0	###
2014-Jan-15 Wed	31.8	31.85	31.45	31.71			27.2	27.2	###
2014-Jan-14 Tue	31.87	###	###	31.51	5,804,474	0	27.5	27.5	###
2014-Jan-13 Mon	32.22	32.25	31.955	###	3,495,788	###	28.3	28.3	0.0
2014-Jan-10 Fri	###	###	###	32.22			80.2	80.2	###
2014-Jan-09 Thu	###	###	31.7	###	3,705,289	###	26.5	26.5	0.0
2014-Jan-08 Wed	###	32.47	###	###	3,772,379	61,244,573	22.6	22.6	0.0
2014-Jan-07 Tue	32.22	###	###	###	4,144,723	0	###	###	0.0
2014-Jan-06 Mon	###	32.4	###	###			30.9	30.9	0.0
2014-Jan-03 Fri	32.2	###	32.055	###	2,020,377	###	77.4	77.4	0.0
2014-Jan-02 Thu	32.45	32.49	32.185	###	2,265,182	73,250,322	24.5	24.5	0.0
2013-Dec-31 Tue	32.29	32.49	32.26	###	1,821,373	58,966,950	71.7	71.7	0.0
2013-Dec-30 Mon	32.28	###	###	###			###	###	0.0
2013-Dec-27 Fri	32.4	32.4	32.025	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###	2,024,952	0	70.9	70.9	0.0
2013-Dec-23 Mon	31.77	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	31.79	31.44	31.57	13,565,289	###	###	###	2.3
2013-Dec-19 Thu	###	###	30.89	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###			25.8	25.8	0.0
2013-Dec-17 Tue	###	###	30.81	30.87			###	###	###
2013-Dec-16 Mon	30.7	###	###	30.77	5,041,476	0	71.2	71.2	2.2
2013-Dec-13 Fri	###	###	30.625	###	6,627,043	###	71.5	71.5	0.0
2013-Dec-12 Thu	###	###	30.26	30.82			31.1	31.1	###
2013-Dec-11 Wed	###	31.445	30.88	30.88			###	###	2.2
2013-Dec-10 Tue	31.25	###	###	###			###	###	0.0
2013-Dec-09 Mon	31.76	31.79	###	###			20.9	20.9	0.0
2013-Dec-06 Fri	31.45	###	###	31.51			70.8	70.8	###
2013-Dec-05 Thu	32.2	###	31.49	31.49	8,642,228	136,071,879	###	###	###
2013-Dec-04 Wed	###	###	31.975	###	5,449,970	###	###	###	0.0
2013-Dec-03 Tue	32.5	32.59	###	###			32.2	32.2	0.0
2013-Dec-02 Mon	32.82	###	32.5	###	5,822,140	94,609,775	###	###	0.0
2013-Nov-29 Fri	###	###	###	32.88	9,543,087	0	###	###	2.3
2013-Nov-28 Thu	###	33.22	###	###	6,627,077	110,075,748	###	###	0.0
2013-Nov-27 Wed	32.8	###	32.77	32.77			39.1	39.1	###
2013-Nov-26 Tue	###	32.945	###	32.76	6,763,520	111,412,083	###	###	###
2013-Nov-25 Mon	32.55	###	###	32.52			36.6	36.6	2.3
2013-Nov-22 Fri	32.58	32.84	32.41	32.5	5,831,449	190,251,023	###	###	###
2013-Nov-21 Thu	32.2	32.5	###	32.29	4,803,227	###	###	###	###
2013-Nov-20 Wed	32.45	###	32.24	32.42	5,442,747	87,737,081	###	###	2.3
2013-Nov-19 Tue	###	###	32.54	32.54			###	###	2.3
2013-Nov-18 Mon	###	###	32.71	32.87	5,135,488	###	38.0	38.0	2.3
2013-Nov-15 Fri	32.55	###	32.45	###	5,199,778	###	76.6	76.6	0.0
2013-Nov-14 Thu	###	###	###	###			76.8	76.8	0.0
2013-Nov-13 Wed	###	###	###	32.27	6,842,228	0	21.9	21.9	###
2013-Nov-12 Tue	33.2	33.23	###	32.85	6,757,648	112,278,321	26.7	26.7	###
2013-Nov-11 Mon	###	33.48	32.86	###	5,047,441	###	34.9	34.9	0.0
2013-Nov-08 Fri	###	###	32.86	###	16,393,883	###	75.9	75.9	0.0
2013-Nov-07 Thu	###	###	###	34.23			###	###	2.4
2013-Nov-06 Wed	###	###	###	###	7,008,485	0	###	###	0.0
2013-Nov-05 Tue	34.49	34.49	34.21	###			###	###	0.0
2013-Nov-04 Mon	34.71	34.78	###	###	6,904,289	120,065,585	26.3	26.3	0.0
2013-Nov-01 Fri	34.49	34.655	###	34.58			###	###	2.5
2013-Oct-31 Thu	###	###	###	34.29			###	###	###
2013-Oct-30 Wed	###	###	34.73	###			74.5	74.5	0.0
2013-Oct-29 Tue	34.82	###	34.53	###			32.4	32.4	0.0
2013-Oct-28 Mon	34.56	34.89	34.56	###	10,727,288	372,505,075	###	###	0.0
2013-Oct-25 Fri	###	34.44	34.26	###	8,110,777	278,605,189	###	###	0.0
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	34.2	34.23	33.82	33.87	3,223,640	109,684,351	25.8	25.8	###
2013-Oct-22 Tue	###	###	###	###			###	###	0.0
2013-Oct-21 Mon	###	34.5	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	###	###	5,188,728	0	###	###	0.0
2013-Oct-17 Thu	33.49	33.625	###	###	5,184,920	###	###	###	0.0
2013-Oct-16 Wed	###	###	32.89	33.21	3,891,523	###	79.2	79.2	2.4
2013-Oct-15 Tue	###	33.4	###	33.24	3,749,970	###	26.4	26.4	2.4
2013-Oct-14 Mon	32.89	###	32.745	###	3,107,049	50,870,159	###	###	0.0
2013-Oct-11 Fri	32.77	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	32.28	###	32.2	3,630,971	58,603,871	###	###	###
2013-Oct-09 Wed	31.89	###	31.81	###			78.1	78.1	0.0
2013-Oct-08 Tue	###	32.23	31.89	###	5,909,956	189,473,189	32.9	32.9	0.0
2013-Oct-07 Mon	32.58	###	###	32.23			###	###	2.3
2013-Oct-04 Fri	32.46	###	###	32.42	4,948,346	0	33.4	33.4	2.3
2013-Oct-03 Thu	32.47	###	32.46	###			###	###	0.0
2013-Oct-02 Wed	32.7	32.84	32.42	32.43	3,882,658	###	###	###	###
2013-Oct-01 Tue	32.89	###	32.46	32.54			25.0	25.0	2.3
2013-Sep-30 Mon	###	###	32.73	32.73	5,914,148	###	###	###	2.3
2013-Sep-27 Fri	33.46	33.49	###	###	10,733,188	###	###	###	0.0
2013-Sep-26 Thu	###	###	32.82	###	4,039,421	###	###	###	0.0
2013-Sep-25 Wed	32.89	###	32.78	###			70.9	70.9	0.0
2013-Sep-24 Tue	###	32.85	32.55	32.74			###	###	2.3
2013-Sep-23 Mon	32.56	###	32.42	32.8			80.9	80.9	2.3
2013-Sep-20 Fri	32.89	###	32.75	32.75			###	###	###
2013-Sep-19 Thu	###	###	32.83	###			29.7	29.7	0.0
2013-Sep-18 Wed	32.55	32.7	32.45	32.52			###	###	2.3
2013-Sep-17 Tue	###	###	31.985	32.47			###	###	###
2013-Sep-16 Mon	###	###	###	###			###	###	0.0
2013-Sep-13 Fri	###	###	###	###	6,160,074	0	###	###	0.0
2013-Sep-12 Thu	32.42	32.51	###	32.42	5,909,926	96,065,847	###	###	2.3
2013-Sep-11 Wed	32.7	32.75	32.245	32.48	5,164,888	167,845,947	25.5	25.5	###
2013-Sep-10 Tue	###	32.48	###	32.41			83.2	83.2	###
2013-Sep-09 Mon	31.8	###	###	###			###	###	0.0
2013-Sep-06 Fri	31.55	###	31.22	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	31.48	4,838,129	0	31.6	31.6	2.2
2013-Sep-04 Wed	31.8	31.84	###	###	7,337,748	116,816,948	###	###	0.0
2013-Sep-03 Tue	###	###	31.82	###	3,635,477	###	###	###	0.0
2013-Sep-02 Mon	31.57	###	###	31.82			###	###	2.3
2013-Aug-30 Fri	###	31.43	###	###			66.8	66.8	0.0
2013-Aug-29 Thu	###	31.27	30.8	31.22			74.2	74.2	2.2
2013-Aug-28 Wed	31.23	###	###	###			###	###	0.0
2013-Aug-27 Tue	31.45	31.88	31.425	###			75.7	75.7	0.0
2013-Aug-26 Mon	31.59	31.75	31.55	###			76.0	76.0	0.0
2013-Aug-23 Fri	###	31.7	31.075	31.47			###	###	2.2
2013-Aug-22 Thu	###	###	30.81	###			###	###	0.0
2013-Aug-21 Wed	31.28	31.46	###	31.29			###	###	###
2013-Aug-20 Tue	31.4	31.49	###	###			###	###	0.0
2013-Aug-19 Mon	31.59	31.74	31.46	31.57			31.3	31.3	2.3
2013-Aug-16 Fri	###	31.56	###	31.26	5,696,953	###	29.9	29.9	2.2
2013-Aug-15 Thu	31.5	31.72	###	###			###	###	0.0
2013-Aug-14 Wed	31.5	###	###	31.51	7,801,177	0	73.7	73.7	###
2013-Aug-13 Tue	###	31.24	###	###	4,838,054	###	###	###	0.0
2013-Aug-12 Mon	30.55	###	30.455	###	3,981,629	60,630,255	74.3	74.3	0.0
2013-Aug-09 Fri	###	30.82	30.41	30.77	4,824,384	###	73.5	73.5	2.2
2013-Aug-08 Thu	30.55	30.975	30.5	###			77.4	77.4	0.0
2013-Aug-07 Wed	###	###	30.475	30.54			###	###	###
2013-Aug-06 Tue	31.4	31.44	###	31.24	5,072,356	###	###	###	###
2013-Aug-05 Mon	31.48	31.5	31.285	###			29.3	29.3	0.0
2013-Aug-02 Fri	31.25	31.46	###	31.46			75.2	75.2	2.2
2013-Aug-01 Thu	###	###	30.23	30.87			###	###	###
2013-Jul-31 Wed	31.27	31.53	30.89	30.89	8,364,180	261,046,057	###	###	###
2013-Jul-30 Tue	###	###	###	30.86	5,532,952	0	###	###	2.2
2013-Jul-29 Mon	###	30.945	###	30.82	5,525,971	85,500,586	78.1	78.1	###
2013-Jul-26 Fri	###	30.76	###	30.52	12,048,929	185,312,528	81.8	81.8	###
2013-Jul-25 Thu	29.74	30.22	29.71	###	7,399,676	###	79.5	79.5	0.0
2013-Jul-24 Wed	29.5	29.79	29.5	29.75	6,254,084	185,402,320	75.5	75.5	2.1
2013-Jul-23 Tue	29.58	###	###	29.49	4,203,586	0	###	###	###
2013-Jul-22 Mon	29.54	29.71	###	29.4	3,932,786	###	28.3	28.3	###
2013-Jul-19 Fri	29.74	29.77	29.25	29.26	5,587,859	###	###	###	###
2013-Jul-18 Thu	29.74	###	29.41	###			###	###	0.0
2013-Jul-17 Wed	###	###	###	29.4	3,836,342	0	21.0	21.0	###
2013-Jul-16 Tue	###	29.725	29.55	###	5,106,083	###	###	###	0.0
2013-Jul-15 Mon	29	29.46	###	###	4,523,427	66,630,079	###	###	0.0
2013-Jul-12 Fri	29.75	29.75	###	###	4,891,953	###	14.3	14.3	0.0
2013-Jul-11 Thu	###	29.5	29.145	29.49	5,831,343	170,989,555	###	###	###
2013-Jul-10 Wed	###	###	28.81	###	6,499,823	93,629,950	75.2	75.2	0.0
2013-Jul-09 Tue	28.7	###	###	###			###	###	0.0
2013-Jul-08 Mon	28.45	28.59	###	###	4,756,155	###	###	###	0.0
2013-Jul-05 Fri	28.25	28.45	###	###			70.4	70.4	0.0
2013-Jul-04 Thu	28.22	28.25	27.75	###	4,818,077	134,906,156	17.2	17.2	0.0
2013-Jul-03 Wed	28.4	28.42	###	###			15.7	15.7	0.0
2013-Jul-02 Tue	28.42	28.5	###	28.42			###	###	###
2013-Jul-01 Mon	28.7	28.74	###	###	6,851,854	98,461,141	13.5	13.5	0.0
2013-Jun-28 Fri	###	29.26	28.83	28.88			27.7	27.7	2.1
2013-Jun-27 Thu	28.57	###	28.48	28.81	7,097,749	101,071,945	###	###	2.1
2013-Jun-26 Wed	###	28.28	###	28.24	8,759,444	###	###	###	2.0
2013-Jun-25 Tue	###	###	27.51	27.7			79.3	79.3	2.0
2013-Jun-24 Mon	###	27.75	27.5	27.55	6,174,721	###	43.5	43.5	2.0
2013-Jun-21 Fri	27.5	###	27.43	27.72			###	###	###
2013-Jun-20 Thu	28.57	###	###	###	14,045,276	0	###	###	0.0
2013-Jun-19 Wed	###	29.7	###	29.23			16.8	16.8	2.1
2013-Jun-18 Tue	29.5	29.51	###	29.45			###	###	###
2013-Jun-17 Mon	###	29.47	28.5	29.47	9,119,856	264,339,026	###	###	###
2013-Jun-14 Fri	###	29	28.5	###	9,403,487	270,350,251	23.4	23.4	0.0
2013-Jun-13 Thu	27.5	28.23	###	###			89.5	89.5	0.0
2013-Jun-12 Wed	27.41	27.58	###	27.47			###	###	2.0
2013-Jun-11 Tue	27.74	27.83	###	27.81			73.4	73.4	###
2013-Jun-07 Fri	27.7	###	###	###			###	###	0.0
2013-Jun-06 Thu	27.81	28.21	27.71	27.71	10,877,874	304,145,357	###	###	###
2013-Jun-05 Wed	28.76	28.84	###	###			18.7	18.7	0.0
2013-Jun-04 Tue	###	###	###	###	5,778,052	0	###	###	0.0
2013-Jun-03 Mon	28.51	29.345	28.5	29			###	###	###
2013-May-31 Fri	###	###	###	28.44			15.6	15.6	###
2013-May-30 Thu	###	28.86	###	28.86	10,097,341	###	###	###	###
2013-May-29 Wed	29.51	29.84	28.59	28.72			14.6	14.6	###
2013-May-28 Tue	29.2	###	###	29.47	6,786,487	0	74.2	74.2	###
2013-May-27 Mon	29	###	28.83	29.22	7,516,086	108,344,379	81.7	81.7	2.1
2013-May-24 Fri	###	###	###	###	13,455,556	0	24.2	24.2	0.0
2013-May-23 Thu	30.87	30.87	29.76	###			20.5	20.5	0.0
2013-May-22 Wed	31.41	31.5	###	###	6,779,448	###	32.5	32.5	0.0
2013-May-21 Tue	31.79	31.79	###	31.48			28.1	28.1	2.2
2013-May-20 Mon	31.42	31.885	31.41	31.79			###	###	###
2013-May-17 Fri	31.59	###	31.26	###			27.5	27.5	0.0
2013-May-16 Thu	31.85	###	31.28	31.4	5,540,458	###	###	###	2.2
2013-May-15 Wed	###	###	31.43	###			31.8	31.8	0.0
2013-May-14 Tue	31.85	###	###	31.75			30.0	30.0	2.3
2013-May-13 Mon	31.85	###	###	31.8	40,267,758	0	###	###	###
2013-May-10 Fri	33.51	###	###	###			14.2	14.2	0.0
2013-May-09 Thu	###	###	###	###	8,510,883	0	73.1	73.1	0.0
2013-May-08 Wed	###	###	32.52	###			63.9	63.9	0.0
2013-May-07 Tue	###	###	32.52	32.58			###	###	2.3
2013-May-06 Mon	###	###	###	###	7,684,441	0	###	###	0.0
2013-May-03 Fri	###	34.79	33.46	33.55	7,065,173	241,099,028	###	###	###
2013-May-02 Thu	###	###	###	###			82.5	82.5	0.0
2013-May-01 Wed	33.78	###	###	###	6,879,243	0	81.5	81.5	0.0
2013-Apr-30 Tue	33.79	###	###	33.8			###	###	2.4
2013-Apr-29 Mon	32.8	###	32.73	###	4,793,346	###	79.6	79.6	0.0
2013-Apr-26 Fri	32.77	###	32.52	32.57			###	###	###
2013-Apr-24 Wed	###	32.655	###	32.5			77.1	77.1	###
2013-Apr-23 Tue	###	###	31.59	31.71			75.6	75.6	###
2013-Apr-22 Mon	###	###	###	###	3,720,028	0	70.4	70.4	0.0
2013-Apr-19 Fri	31.85	###	###	31.23			13.6	13.6	###
2013-Apr-18 Thu	###	###	31.81	31.85			###	###	2.3
2013-Apr-17 Wed	31.76	31.84	31.555	31.82			###	###	2.3
2013-Apr-16 Tue	31.5	###	31.26	31.5			71.4	71.4	2.3
2013-Apr-15 Mon	31.5	###	31.25	31.59	5,337,875	###	83.9	83.9	###
2013-Apr-12 Fri	31.56	###	31.42	31.52			31.4	31.4	###
2013-Apr-11 Thu	31.28	31.53	31.22	31.53			###	###	2.3
2013-Apr-10 Wed	###	###	30.83	###			25.5	25.5	0.0
2013-Apr-09 Tue	30.83	###	30.81	###	8,432,371	129,900,675	###	###	0.0
2013-Apr-08 Mon	30.4	###	###	30.52			###	###	###
2013-Apr-05 Fri	###	###	30.2	30.25	7,761,843	117,203,829	###	###	###
2013-Apr-04 Thu	30.8	###	###	30.79			46.4	46.4	###
2013-Apr-03 Wed	31.2	###	30.76	###			###	###	0.0
2013-Apr-02 Tue	30.89	###	###	###			78.7	78.7	0.0
2013-Mar-28 Thu	30.5	###	###	30.76			78.5	78.5	2.2
2013-Mar-27 Wed	30.75	###	30.51	30.78			71.3	71.3	2.2
2013-Mar-26 Tue	30.8	30.87	30.59	###	6,837,673	###	31.0	31.0	0.0
2013-Mar-25 Mon	###	###	###	###			80.7	80.7	0.0
2013-Mar-22 Fri	###	###	###	30.5	7,293,086	0	###	###	2.2
2013-Mar-21 Thu	###	30.46	###	###	10,660,944	162,366,177	###	###	0.0
2013-Mar-20 Wed	###	30.26	29.5	###	7,005,244	###	80.7	80.7	0.0
2013-Mar-19 Tue	30.24	30.44	29.82	29.86	7,034,748	211,956,957	25.8	25.8	2.1
2013-Mar-18 Mon	###	30.59	29.87	###			29.9	29.9	0.0
2013-Mar-15 Fri	###	30.89	###	30.89			###	###	###
2013-Mar-14 Thu	###	30.75	###	###	7,377,574	###	###	###	0.0
2013-Mar-13 Wed	###	###	30.45	30.5			19.4	19.4	2.2
2013-Mar-12 Tue	31.25	31.27	###	###	6,441,571	###	39.5	39.5	0.0
2013-Mar-11 Mon	31.24	###	###	31.25			###	###	2.2
2013-Mar-08 Fri	31.43	31.58	###	31.25			###	###	2.2
2013-Mar-07 Thu	###	31.85	###	31.29	7,003,157	111,525,275	22.3	22.3	###
2013-Mar-06 Wed	31.55	###	###	###			###	###	0.0
2013-Mar-05 Tue	30.89	###	30.87	31.25			###	###	2.2
2013-Mar-04 Mon	###	###	###	###	7,439,124	0	22.2	22.2	0.0
2013-Mar-01 Fri	###	###	###	###	6,979,287	0	83.1	83.1	0.0
2013-Feb-28 Thu	###	###	30.59	30.77			69.0	69.0	2.2
2013-Feb-27 Wed	30.28	###	###	30.2	3,832,889	0	30.4	30.4	2.2
2013-Feb-26 Tue	29.72	30.4	###	30.23			###	###	###
2013-Feb-25 Mon	###	30.42	###	###			74.9	74.9	0.0
2013-Feb-22 Fri	###	30.43	29.56	29.87			67.7	67.7	###
2013-Feb-21 Thu	30.55	30.72	###	29.49	12,097,086	185,811,240	###	###	###
2013-Feb-20 Wed	###	30.72	30.27	###			26.9	26.9	0.0
2013-Feb-19 Tue	###	###	29.75	###	5,674,643	###	###	###	0.0
2013-Feb-18 Mon	###	30.2	###	30.2			91.2	91.2	2.2
2013-Feb-15 Fri	28.78	29.42	28.745	###			###	###	0.0
2013-Feb-14 Thu	28.5	28.82	28.25	28.76	7,872,023	224,628,176	76.5	76.5	2.1
2013-Feb-13 Wed	###	28.59	###	###	6,413,876	91,686,357	74.5	74.5	0.0
2013-Feb-12 Tue	###	###	27.75	27.75	4,978,447	69,075,952	###	###	2.0
2013-Feb-11 Mon	28.2	28.26	###	###	4,204,020	###	###	###	0.0
2013-Feb-08 Fri	###	28.22	###	###	6,283,927	###	67.1	67.1	0.0
2013-Feb-07 Thu	###	28.28	###	###	4,385,171	###	26.1	26.1	0.0
2013-Feb-06 Wed	###	###	###	###			###	###	0.0
2013-Feb-05 Tue	###	###	###	###	6,538,325	0	80.6	80.6	0.0
2013-Feb-04 Mon	###	28.52	###	###	5,209,885	###	###	###	0.0
2013-Feb-01 Fri	###	###	###	###			71.4	71.4	0.0
2013-Jan-31 Thu	###	28.22	###	###			###	###	0.0
2013-Jan-30 Wed	###	28.26	28	###			72.7	72.7	0.0
2013-Jan-29 Tue	27.87	###	27.55	28.22	10,889,343	###	###	###	2.0
2013-Jan-25 Fri	27.27	27.55	27.24	27.55	14,989,784	###	###	###	2.0
2013-Jan-24 Thu	###	###	26.88	###	5,843,088	###	72.4	72.4	0.0
2013-Jan-23 Wed	###	26.88	###	26.75			74.8	74.8	###
2013-Jan-22 Tue	26.58	26.7	26.425	26.49	4,100,859	###	35.6	35.6	1.9
2013-Jan-21 Mon	26.51	###	###	26.48			###	###	###
2013-Jan-18 Fri	26.72	26.75	26.43	26.59			26.1	26.1	###
2013-Jan-17 Thu	26.56	26.84	###	###	6,205,981	###	###	###	0.0
2013-Jan-16 Wed	###	26.58	###	26.43			###	###	1.9
2013-Jan-15 Tue	26.52	26.55	26.23	###	5,949,221	156,999,942	27.7	27.7	0.0
2013-Jan-14 Mon	###	26.7	###	26.5			24.1	24.1	1.9
2013-Jan-11 Fri	26.75	26.75	26.53	26.58	6,183,845	###	###	###	1.9
2013-Jan-10 Thu	26.55	###	26.42	###			###	###	0.0
2013-Jan-09 Wed	###	26.56	26.28	26.51			###	###	###
2013-Jan-08 Tue	26.42	26.51	26.28	26.28			33.8	33.8	1.9
2013-Jan-07 Mon	26.4	26.48	26.28	26.28	5,833,485	###	###	###	1.9
2013-Jan-04 Fri	###	###	###	26.25	2,921,575	0	79.0	79.0	1.9
2013-Jan-03 Thu	26.2	26.25	###	###			23.7	23.7	0.0
2013-Jan-02 Wed	###	###	###	###	2,256,156	0	19.3	19.3	0.0
2012-Dec-31 Mon	26.23	26.23	###	###			###	###	0.0
2012-Dec-28 Fri	###	26.28	###	26.27			###	###	###
2012-Dec-27 Thu	###	###	26	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			71.4	71.4	0.0
2012-Dec-21 Fri	###	26.4	###	###	13,561,859	###	###	###	0.0
2012-Dec-20 Thu	25.87	26	25.81	###	10,028,370	259,784,924	###	###	0.0
2012-Dec-19 Wed	###	26	25.78	25.8	5,117,770	###	###	###	1.8
2012-Dec-18 Tue	###	26	25.81	25.81	5,789,424	149,975,028	###	###	###
2012-Dec-17 Mon	25.88	###	###	25.75			###	###	###
2012-Dec-14 Fri	###	###	25.87	###	6,392,782	###	27.5	27.5	0.0
2012-Dec-13 Thu	25.87	###	###	###			73.0	73.0	0.0
2012-Dec-12 Wed	26	###	###	###	5,243,525	0	###	###	0.0
2012-Dec-11 Tue	###	26	25.85	26	4,377,388	113,483,783	###	###	1.9
2012-Dec-10 Mon	25.81	25.945	25.8	###	4,569,184	###	76.6	76.6	0.0
2012-Dec-07 Fri	###	25.75	25.51	25.75			###	###	###
2012-Dec-06 Thu	###	###	###	25.47			###	###	###
2012-Dec-05 Wed	25.53	25.645	25.53	25.58	3,882,522	###	68.4	68.4	1.8
2012-Dec-04 Tue	25.59	25.645	###	25.42	5,657,677	###	32.6	32.6	1.8
2012-Dec-03 Mon	25.43	###	25.4	25.56	6,045,420	###	###	###	1.8
2012-Nov-30 Fri	###	25.53	25.28	25.5			###	###	###
2012-Nov-29 Thu	###	25.25	###	25.23			###	###	1.8
2012-Nov-28 Wed	24.81	###	24.81	###			###	###	0.0
2012-Nov-27 Tue	24.74	25.045	24.72	24.89	6,707,470	166,898,622	###	###	1.8
2012-Nov-26 Mon	###	###	###	24.76	4,438,755	0	25.8	25.8	1.8
2012-Nov-23 Fri	24.78	###	###	###			75.4	75.4	0.0
2012-Nov-22 Thu	24.79	###	24.75	24.83	5,601,648	###	68.1	68.1	###
2012-Nov-21 Wed	###	24.74	24.56	###			30.9	30.9	0.0
2012-Nov-20 Tue	24.59	24.77	24.42	###	7,106,540	174,785,351	72.7	72.7	0.0
2012-Nov-19 Mon	24.56	24.56	24.23	24.4	4,555,188	###	23.1	23.1	1.7
2012-Nov-16 Fri	24.52	24.55	24.23	24.42			26.3	26.3	1.7
2012-Nov-15 Thu	###	24.75	24.52	###			###	###	0.0
2012-Nov-14 Wed	24.88	25	###	24.85	6,899,126	86,239,075	###	###	1.8
2012-Nov-13 Tue	###	25.24	24.8	24.8	10,571,974	264,510,789	###	###	###
2012-Nov-12 Mon	25.2	25.5	###	###			###	###	0.0
2012-Nov-09 Fri	24.82	###	24.76	###			79.3	79.3	0.0
2012-Nov-08 Thu	25.74	26	###	###	10,521,958	136,785,454	75.1	75.1	0.0
2012-Nov-07 Wed	25.59	###	25.58	25.86			###	###	1.8
2012-Nov-06 Tue	25.41	###	25.4	25.52			73.5	73.5	1.8
2012-Nov-05 Mon	25.28	25.47	###	###			74.5	74.5	0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	###	25.44	###	###			32.3	32.3	0.0
2012-Oct-31 Wed	25.4	25.55	###	25.51			###	###	1.8
2012-Oct-30 Tue	###	25.42	25.25	###			###	###	0.0
2012-Oct-29 Mon	###	25.45	25.25	25.25			26.6	26.6	###
2012-Oct-26 Fri	###	25.5	###	###			###	###	0.0
2012-Oct-25 Thu	25.25	25.41	###	25.26			###	###	1.8
2012-Oct-24 Wed	25.24	25.41	25.23	25.27	5,995,254	###	###	###	###
2012-Oct-23 Tue	25.28	###	25.28	25.43			75.4	75.4	###
2012-Oct-22 Mon	25.21	25.46	25.2	###			###	###	0.0
2012-Oct-19 Fri	25.74	25.78	25.46	25.56	10,470,145	###	21.1	21.1	1.8
2012-Oct-18 Thu	###	###	###	###	5,939,677	0	28.6	28.6	0.0
2012-Oct-17 Wed	25.88	###	25.75	25.89	6,615,873	###	68.3	68.3	###
2012-Oct-16 Tue	25.89	###	###	25.72	4,759,528	0	27.0	27.0	1.8
2012-Oct-15 Mon	###	###	###	###			73.8	73.8	0.0
2012-Oct-12 Fri	25.76	25.86	25.7	25.7	4,406,078	###	26.4	26.4	1.8
2012-Oct-11 Thu	25.52	###	25.52	25.8	6,810,288	86,899,274	79.5	79.5	1.8
2012-Oct-10 Wed	25.79	25.84	25.59	25.72	5,878,525	151,166,270	###	###	1.8
2012-Oct-09 Tue	25.84	###	25.77	25.89			66.2	66.2	###
2012-Oct-08 Mon	25.85	###	25.82	25.85			74.2	74.2	###
2012-Oct-05 Fri	25.74	###	25.53	25.88	5,345,243	68,232,026	###	###	1.8
2012-Oct-04 Thu	25.25	###	###	25.57	9,891,576	0	78.4	78.4	###
2012-Oct-03 Wed	25.25	###	###	###			###	###	0.0
2012-Oct-02 Tue	###	25.22	###	###			69.0	69.0	0.0
2012-Oct-01 Mon	24.88	###	24.78	###	3,763,557	46,630,471	###	###	0.0
2012-Sep-28 Fri	###	###	###	24.85	19,971,320	0	###	###	1.8
2012-Sep-27 Thu	24.5	24.8	###	24.8			###	###	###
2012-Sep-26 Wed	###	24.55	###	24.52	7,254,656	###	###	###	###
2012-Sep-25 Tue	###	24.79	24.48	24.54	5,942,920	###	31.5	31.5	1.8
2012-Sep-24 Mon	24.59	###	24.45	24.58			36.3	36.3	1.8
2012-Sep-21 Fri	###	###	###	###	7,214,128	0	76.8	76.8	0.0
2012-Sep-20 Thu	###	24.5	24.26	24.29			###	###	###
2012-Sep-19 Wed	###	24.52	24.2	24.5	11,181,148	###	###	###	1.8
2012-Sep-18 Tue	###	24.47	24.22	###			###	###	0.0
2012-Sep-17 Mon	###	24.52	###	24.42	6,744,420	82,686,589	###	###	1.7
2012-Sep-14 Fri	###	###	###	###			24.1	24.1	0.0
2012-Sep-13 Thu	23.87	###	23.76	23.8	5,569,082	###	30.2	30.2	1.7
2012-Sep-12 Wed	23.5	24	23.5	###			###	###	0.0
2012-Sep-11 Tue	###	23.77	23.52	23.58	7,121,473	168,387,229	###	###	1.7
2012-Sep-10 Mon	###	###	###	###			###	###	0.0
2012-Sep-07 Fri	24.2	24.21	23.56	23.7			15.7	15.7	1.7
2012-Sep-06 Thu	24.25	24.27	23.88	###			###	###	0.0
2012-Sep-05 Wed	###	###	23.83	###	10,652,989	###	35.7	35.7	0.0
2012-Sep-04 Tue	24.8	24.84	###	###	8,164,751	###	###	###	0.0
2012-Sep-03 Mon	24.77	###	###	24.85	5,829,245	0	###	###	1.8
2012-Aug-31 Fri	24.76	24.925	24.75	24.77	16,114,571	400,245,657	###	###	###
2012-Aug-30 Thu	24.87	###	###	24.76			39.2	39.2	1.8
2012-Aug-29 Wed	24.78	###	24.78	24.86	4,861,749	60,237,070	###	###	1.8
2012-Aug-28 Tue	24.86	###	###	24.87	4,366,253	0	75.1	75.1	###
2012-Aug-27 Mon	24.71	###	###	###			###	###	0.0
2012-Aug-24 Fri	24.74	24.89	24.56	###	5,101,826	126,142,647	31.7	31.7	0.0
2012-Aug-23 Thu	###	###	24.74	24.77			24.1	24.1	###
2012-Aug-22 Wed	24.83	###	24.57	24.89	6,656,257	###	74.4	74.4	1.8
2012-Aug-21 Tue	###	###	24.73	24.87			28.8	28.8	###
2012-Aug-20 Mon	24.53	###	###	###	7,121,748	0	83.4	83.4	0.0
2012-Aug-17 Fri	###	24.55	24.25	24.5	7,324,555	178,719,142	###	###	1.8
2012-Aug-16 Thu	###	###	23.775	###	6,302,475	74,920,671	74.8	74.8	0.0
2012-Aug-15 Wed	23.88	23.88	23.52	###	3,745,027	###	###	###	0.0
2012-Aug-14 Tue	23.42	23.71	23.41	###	6,330,452	149,145,449	###	###	0.0
2012-Aug-13 Mon	23.73	23.83	23.48	23.49	5,168,246	122,254,859	###	###	1.7
2012-Aug-10 Fri	24	24	23.56	###	6,639,022	157,875,943	###	###	0.0
2012-Aug-09 Thu	###	24.24	###	###			###	###	0.0
2012-Aug-08 Wed	23.7	###	###	###			83.4	83.4	0.0
2012-Aug-07 Tue	23.45	###	###	###			78.8	78.8	0.0
2012-Aug-06 Mon	23.56	23.58	23.375	23.45	3,485,258	81,825,144	###	###	1.7
2012-Aug-03 Fri	23.45	23.47	###	###	7,054,077	###	26.3	26.3	0.0
2012-Aug-02 Thu	###	###	###	23.53			###	###	###
2012-Aug-01 Wed	###	###	###	23.25			###	###	###
2012-Jul-30 Mon	###	###	###	23.26			78.1	78.1	###
2012-Jul-27 Fri	22.84	23	22.78	23	10,529,749	241,025,954	73.2	73.2	1.6
2012-Jul-26 Thu	22.5	22.725	22.44	###			###	###	0.0
2012-Jul-25 Wed	22.4	22.5	22.27	22.45	6,577,125	147,228,943	###	###	###
2012-Jul-24 Tue	###	###	###	###			33.1	33.1	0.0
2012-Jul-23 Mon	22.72	22.73	22.52	22.55	9,265,724	###	###	###	###
2012-Jul-20 Fri	###	###	22.77	22.85			24.8	24.8	1.6
2012-Jul-19 Thu	22.86	###	###	###	12,070,824	0	72.5	72.5	0.0
2012-Jul-18 Wed	###	22.81	22.5	22.59			###	###	###
2012-Jul-17 Tue	22.27	###	22.25	22.5	10,277,489	###	###	###	1.6
2012-Jul-13 Fri	21.85	###	21.84	###			###	###	0.0
2012-Jul-12 Thu	21.82	###	21.8	21.87	8,668,358	###	###	###	1.6
2012-Jul-11 Wed	21.55	21.87	21.53	21.82	7,846,246	###	85.1	85.1	1.6
2012-Jul-10 Tue	###	###	21.44	21.56			###	###	1.5
2012-Jul-09 Mon	###	###	21.48	###			37.0	37.0	0.0
2012-Jul-06 Fri	21.79	21.79	###	21.74			###	###	1.6
2012-Jul-05 Thu	21.5	21.77	21.47	21.75	5,730,723	###	###	###	###
2012-Jul-04 Wed	###	###	21.45	21.53			###	###	1.5
2012-Jul-03 Tue	21.54	21.72	21.47	21.55			###	###	###
2012-Jul-02 Mon	21.41	21.54	21.25	21.46	9,095,972	194,608,320	###	###	1.5
2012-Jun-29 Fri	20.79	###	20.73	###	13,528,425	140,222,125	68.9	68.9	0.0
2012-Jun-28 Thu	###	###	20.75	20.82	7,064,242	###	26.3	26.3	1.5
2012-Jun-27 Wed	20.71	###	###	###			75.8	75.8	0.0
2012-Jun-26 Tue	###	20.78	20.45	###			78.1	78.1	0.0
2012-Jun-25 Mon	20.74	20.77	20.42	###			###	###	0.0
2012-Jun-22 Fri	###	###	###	20.75	6,062,244	0	###	###	1.5
2012-Jun-21 Thu	###	###	20.89	###	15,144,555	158,184,876	###	###	0.0
2012-Jun-20 Wed	###	21.27	21.085	21.2	16,494,522	###	78.7	78.7	1.5
2012-Jun-19 Tue	###	20.88	20.58	20.8			###	###	1.5
2012-Jun-18 Mon	20.77	###	###	20.76			26.5	26.5	1.5
2012-Jun-15 Fri	###	20.43	###	###	5,627,781	57,487,782	###	###	0.0
2012-Jun-14 Thu	20.49	20.51	20.23	20.29			###	###	###
2012-Jun-13 Wed	20.74	20.75	20.42	20.49	7,810,985	160,789,126	26.5	26.5	###
2012-Jun-12 Tue	###	20.77	20.49	20.57	5,565,029	114,806,548	###	###	###
2012-Jun-08 Fri	20.77	20.79	###	20.43			27.1	27.1	###
2012-Jun-07 Thu	20.55	###	20.52	20.77	10,385,159	###	###	###	###
2012-Jun-06 Wed	20.55	20.56	###	###	11,752,143	###	###	###	0.0
2012-Jun-05 Tue	###	###	###	20.59			###	###	###
2012-Jun-04 Mon	###	###	20	20.2			83.5	83.5	1.4
2012-Jun-01 Fri	###	###	###	20.44	7,168,879	0	###	###	1.5
2012-May-31 Thu	20.21	20.29	###	20.29			64.9	64.9	###
2012-May-30 Wed	###	20.46	###	20.42	7,805,272	###	72.1	72.1	1.5
2012-May-29 Tue	20.26	22.52	20.22	20.55	7,126,440	152,292,022	72.0	72.0	1.5
2012-May-28 Mon	###	20.43	###	20.4	8,075,655	###	79.2	79.2	1.5
2012-May-25 Fri	###	20.51	###	###			###	###	0.0
2012-May-24 Thu	20.52	20.59	###	###	6,547,781	###	31.0	31.0	0.0
2012-May-23 Wed	###	20.73	20.47	20.47			###	###	1.5
2012-May-22 Tue	###	20.83	20.5	20.75			67.8	67.8	1.5
2012-May-21 Mon	20.5	20.79	20.45	###			###	###	0.0
2012-May-18 Fri	20.74	20.82	20.23	20.41	14,153,578	290,502,188	30.0	30.0	1.5
2012-May-17 Thu	21.56	###	###	21.22	11,014,975	0	17.9	17.9	1.5
2012-May-16 Wed	21.88	21.88	21.57	###			###	###	0.0
2012-May-15 Tue	###	###	21.82	###			80.1	80.1	0.0
2012-May-14 Mon	21.84	###	21.82	###			83.9	83.9	0.0
2012-May-11 Fri	22.88	22.88	###	22.72			23.1	23.1	1.6
2012-May-10 Thu	22.89	###	###	###	10,757,054	0	67.0	67.0	0.0
2012-May-09 Wed	22.8	22.89	22.71	22.84			###	###	###
2012-May-08 Tue	22.82	22.89	22.76	22.83			###	###	###
2012-May-07 Mon	###	22.82	###	22.72			85.3	85.3	1.6
2012-May-04 Fri	###	###	22.8	###	8,811,656	100,452,878	###	###	0.0
2012-May-03 Thu	22.86	###	22.85	###	12,089,649	###	###	###	0.0
2012-May-02 Wed	22.78	22.79	22.58	###	6,923,442	157,058,281	###	###	0.0
2012-May-01 Tue	22.8	###	###	22.83	7,258,681	0	68.6	68.6	###
2012-Apr-30 Mon	22.71	22.75	###	22.73			69.6	69.6	###
2012-Apr-27 Fri	###	22.72	22.57	22.59			###	###	###
2012-Apr-26 Thu	22.7	22.7	22.56	###			###	###	0.0
2012-Apr-24 Tue	###	22.55	###	22.47	9,630,546	###	###	###	###
2012-Apr-23 Mon	###	22.24	###	###			34.8	34.8	0.0
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###	11,628,829	0	28.0	28.0	0.0
2012-Apr-18 Wed	22.26	22.26	###	###			19.6	19.6	0.0
2012-Apr-17 Tue	###	###	###	###	7,323,352	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	5,037,879	0	75.8	75.8	0.0
2012-Apr-13 Fri	22.27	22.28	22	###	6,640,256	###	###	###	0.0
2012-Apr-12 Thu	22	###	21.79	###			###	###	0.0
2012-Apr-11 Wed	21.84	###	21.77	###	7,706,853	###	###	###	0.0
2012-Apr-10 Tue	###	###	21.73	###	9,145,341	99,364,129	###	###	0.0
2012-Apr-05 Thu	###	###	###	###	9,497,154	0	###	###	0.0
2012-Apr-04 Wed	21.75	22.23	21.75	###			###	###	0.0
2012-Apr-03 Tue	21.76	###	###	21.82	7,214,871	0	###	###	1.6
2012-Apr-02 Mon	###	###	21.7	21.72	6,874,759	###	###	###	###
2012-Mar-30 Fri	###	###	21.87	21.89	19,079,726	###	27.8	27.8	###
2012-Mar-29 Thu	###	###	21.86	21.88			###	###	1.6
2012-Mar-28 Wed	21.73	22	###	###			73.1	73.1	0.0
2012-Mar-27 Tue	###	21.74	###	21.73	8,131,454	###	###	###	1.6
2012-Mar-26 Mon	21.45	21.57	21.4	21.43	6,286,886	135,073,745	29.1	29.1	###
2012-Mar-23 Fri	21.23	21.48	###	###	6,994,429	###	73.3	73.3	0.0
2012-Mar-22 Thu	###	###	###	21.29	8,616,622	0	79.1	79.1	###
2012-Mar-21 Wed	21.24	21.27	###	###			###	###	0.0
2012-Mar-20 Tue	###	21.28	###	21.2			74.7	74.7	1.5
2012-Mar-19 Mon	21.24	21.4	21.2	21.22			31.1	31.1	1.5
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	21	###	20.84	###	9,613,541	###	###	###	0.0
2012-Mar-14 Wed	###	21	20.88	###			26.2	26.2	0.0
2012-Mar-13 Tue	###	20.8	###	20.74			68.5	68.5	###
2012-Mar-12 Mon	###	###	20.41	20.51			###	###	###
2012-Mar-09 Fri	20.42	20.79	###	###	9,917,576	###	77.9	77.9	0.0
2012-Mar-08 Thu	20.26	20.46	20.25	20.41			74.7	74.7	1.5
2012-Mar-07 Wed	20.41	20.46	###	###	8,765,658	89,672,681	31.6	31.6	0.0
2012-Mar-06 Tue	20.78	20.8	20.5	20.56	8,560,774	176,779,983	###	###	1.5
2012-Mar-05 Mon	20.72	20.89	###	20.76			73.8	73.8	1.5
2012-Mar-02 Fri	20.84	###	20.71	20.76	4,330,222	44,839,448	28.2	28.2	1.5
2012-Mar-01 Thu	###	20.84	###	20.7	6,146,871	###	72.5	72.5	1.5
2012-Feb-29 Wed	20.72	###	###	###	14,419,143	0	71.3	71.3	0.0
2012-Feb-28 Tue	20.78	20.83	20.53	###	7,424,546	###	28.7	28.7	0.0
2012-Feb-27 Mon	20.78	###	###	20.71			###	###	###
2012-Feb-24 Fri	###	20.82	###	20.78	8,557,759	89,086,271	70.5	70.5	1.5
2012-Feb-23 Thu	20.72	20.81	20.5	###	5,318,387	109,851,283	###	###	0.0
2012-Feb-22 Wed	###	20.88	###	20.77			###	###	###
2012-Feb-21 Tue	20.56	20.81	20.46	###			67.8	67.8	0.0
2012-Feb-20 Mon	20.49	###	###	###			###	###	0.0
2012-Feb-17 Fri	20.5	20.5	###	###	11,673,779	###	17.3	17.3	0.0
2012-Feb-16 Thu	20.42	20.5	###	20.22	20,309,779	###	29.7	29.7	1.4
2012-Feb-15 Wed	###	###	20.8	###	7,553,924	###	###	###	0.0
2012-Feb-14 Tue	###	21.23	20.81	###			29.5	29.5	0.0
2012-Feb-13 Mon	21	21.2	20.84	###			74.1	74.1	0.0
2012-Feb-10 Fri	###	21.23	20.78	20.85			###	###	###
2012-Feb-09 Thu	20.88	###	###	###	11,171,849	0	77.8	77.8	0.0
2012-Feb-08 Wed	21	###	20.79	###	5,445,756	###	###	###	0.0
2012-Feb-07 Tue	###	21.25	20.78	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###			29.6	29.6	0.0
2012-Feb-03 Fri	21	###	20.78	20.79			21.9	21.9	1.5
2012-Feb-02 Thu	###	###	20.82	###			###	###	0.0
2012-Feb-01 Wed	###	21.21	20.81	20.85			25.3	25.3	###
2012-Jan-31 Tue	###	21.21	###	###			###	###	0.0
2012-Jan-30 Mon	###	21.29	###	###			###	###	0.0
2012-Jan-27 Fri	###	21.59	21.155	21.29			23.8	23.8	###
2012-Jan-25 Wed	20.7	21.43	###	###	26,863,127	###	89.2	89.2	0.0
2012-Jan-24 Tue	20.55	###	20.54	20.58			###	###	1.5
2012-Jan-23 Mon	###	###	20.46	20.46			###	###	###
2012-Jan-20 Fri	20.8	20.83	###	###	10,434,325	###	24.2	24.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	20.75	20.82	20.57	20.57			###	###	###
2012-Jan-17 Tue	20.54	###	20.44	###	5,760,880	###	###	###	0.0
2012-Jan-16 Mon	20.4	20.47	20.24	###	5,457,443	111,086,252	###	###	0.0
2012-Jan-13 Fri	20.75	20.75	20.57	###			###	###	0.0
2012-Jan-12 Thu	###	20.71	20.51	###			###	###	0.0
2012-Jan-11 Wed	###	20.73	###	###			77.9	77.9	0.0
2012-Jan-10 Tue	###	20.24	###	20.2	6,058,643	###	68.3	68.3	1.4
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	20.24	###	###	###			###	###	0.0
2012-Jan-05 Thu	20.29	20.4	20.21	###	4,707,145	95,578,579	73.7	73.7	0.0
2012-Jan-04 Wed	###	20.55	###	20.49	7,000,923	71,934,483	###	###	###
2012-Jan-03 Tue	20.2	###	###	###			###	###	0.0
2011-Dec-30 Fri	20.2	20.25	20	20	2,293,074	###	19.0	19.0	1.4
2011-Dec-29 Thu	###	20.21	20	###			78.9	78.9	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	20.7	20.44	20.54	10,885,173	###	###	###	1.5
2011-Dec-22 Thu	###	20.5	20.21	###	8,835,470	###	###	###	0.0
2011-Dec-21 Wed	20.57	20.74	20.42	20.48			###	###	1.5
2011-Dec-20 Tue	20	###	###	###	11,015,276	0	###	###	0.0
2011-Dec-19 Mon	###	###	###	###	8,518,728	0	46.9	46.9	0.0
2011-Dec-16 Fri	20.5	###	###	20.51			###	###	###
2011-Dec-15 Thu	20.49	20.58	20.26	20.46	12,956,975	264,581,429	###	###	###
2011-Dec-14 Wed	20.83	20.86	20.41	20.8			28.4	28.4	1.5
2011-Dec-13 Tue	###	###	###	20.83			27.8	27.8	1.5
2011-Dec-12 Mon	###	21.47	###	21.29	6,987,953	75,015,675	32.4	32.4	###
2011-Dec-09 Fri	###	###	21	###			###	###	0.0
2011-Dec-08 Thu	21.55	###	21.42	21.53			###	###	1.5
2011-Dec-07 Wed	###	21.77	21.57	###	6,306,355	###	###	###	0.0
2011-Dec-06 Tue	###	21.75	21.46	21.46			###	###	1.5
2011-Dec-05 Mon	###	21.78	21.54	###			68.1	68.1	0.0
2011-Dec-02 Fri	21.21	21.57	###	21.57			###	###	###
2011-Dec-01 Thu	21.21	21.26	###	###	12,107,220	128,699,748	###	###	0.0
2011-Nov-30 Wed	20.43	20.57	###	20.57			74.0	74.0	###
2011-Nov-29 Tue	20.4	20.46	###	20.45			###	###	###
2011-Nov-28 Mon	###	###	19.84	20.26			74.6	74.6	1.4
2011-Nov-25 Fri	###	###	19.29	19.5	10,551,779	###	35.7	35.7	1.4
2011-Nov-24 Thu	19.8	###	19.7	19.75	10,176,849	###	31.7	31.7	###
2011-Nov-23 Wed	20.23	20.28	19.83	19.83	9,131,080	###	###	###	###
2011-Nov-22 Tue	###	###	###	###			80.7	80.7	0.0
2011-Nov-21 Mon	20.22	20.56	20.2	20.42			85.0	85.0	1.5
2011-Nov-18 Fri	20.51	20.59	20.26	###			###	###	0.0
2011-Nov-17 Thu	20.7	###	20.5	20.85			74.5	74.5	###
2011-Nov-16 Wed	###	###	###	###	6,978,152	0	###	###	0.0
2011-Nov-15 Tue	20.8	###	20.8	###	5,892,642	61,283,476	82.3	82.3	0.0
2011-Nov-14 Mon	21.45	21.49	###	###	7,050,740	###	20.9	20.9	0.0
2011-Nov-11 Fri	20.86	###	20.78	###			70.5	70.5	0.0
2011-Nov-10 Thu	###	21	###	20.86	10,013,652	105,143,346	26.1	26.1	1.5
2011-Nov-09 Wed	21.48	###	21.44	21.56	8,582,945	92,009,170	###	###	1.5
2011-Nov-08 Tue	###	###	###	21.28			29.4	29.4	1.5
2011-Nov-07 Mon	21.24	21.24	###	###			###	###	0.0
2011-Nov-04 Fri	###	22.28	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	21.25	21.51	9,363,926	###	35.9	35.9	###
2011-Nov-02 Wed	21.4	21.8	21	21.52			###	###	1.5
2011-Nov-01 Tue	###	###	21.89	###			###	###	0.0
2011-Oct-31 Mon	22.42	###	22.21	###	8,036,342	89,243,577	35.1	35.1	0.0
2011-Oct-28 Fri	23.49	23.55	22.56	###	21,192,089	###	13.7	13.7	0.0
2011-Oct-27 Thu	22.75	###	22.59	22.76			###	###	1.6
2011-Oct-26 Wed	21.72	22.43	21.58	###	10,417,122	###	85.2	85.2	0.0
2011-Oct-25 Tue	###	###	21.81	22	8,800,722	95,971,873	###	###	###
2011-Oct-24 Mon	21.75	###	21.72	###	8,996,751	###	###	###	0.0
2011-Oct-21 Fri	21.75	21.75	21.42	21.5			25.3	25.3	1.5
2011-Oct-20 Thu	###	21.73	###	21.53	8,721,557	###	###	###	1.5
2011-Oct-19 Wed	21.81	###	21.7	21.85	10,405,544	112,900,152	###	###	###
2011-Oct-18 Tue	###	21.8	21.58	21.58			38.1	38.1	###
2011-Oct-17 Mon	21.85	###	21.83	###	7,199,523	###	69.2	69.2	0.0
2011-Oct-14 Fri	21.53	21.8	21.51	###	6,457,651	###	73.8	73.8	0.0
2011-Oct-13 Thu	21.75	21.82	21.4	21.75			72.4	72.4	###
2011-Oct-12 Wed	21.8	21.86	21.5	###	10,783,751	233,791,721	###	###	0.0
2011-Oct-11 Tue	###	###	21.59	###			29.6	29.6	0.0
2011-Oct-10 Mon	21.29	21.72	21.21	21.7			###	###	1.6
2011-Oct-07 Fri	###	21.43	21	21.24	19,098,728	###	60.8	60.8	1.5
2011-Oct-06 Thu	20.25	20.73	###	20.73	12,690,775	131,539,882	###	###	###
2011-Oct-05 Wed	19.8	###	19.55	19.81	10,300,474	###	71.3	71.3	###
2011-Oct-04 Tue	###	19.58	###	###	11,741,643	114,950,684	71.7	71.7	0.0
2011-Oct-03 Mon	19.88	###	19.44	19.5	8,375,248	###	###	###	1.4
2011-Sep-30 Fri	20.56	###	###	###	17,612,341	0	21.2	21.2	0.0
2011-Sep-29 Thu	###	###	20.29	20.55			###	###	1.5
2011-Sep-28 Wed	###	20.73	20.27	###			###	###	0.0
2011-Sep-27 Tue	###	20.25	###	20.25			###	###	###
2011-Sep-26 Mon	19.28	###	###	###	10,881,020	0	###	###	0.0
2011-Sep-23 Fri	18.73	###	###	18.73			67.0	67.0	1.3
2011-Sep-22 Thu	18.87	###	###	###			83.7	83.7	0.0
2011-Sep-21 Wed	19.2	###	18.89	###			77.4	77.4	0.0
2011-Sep-20 Tue	19.51	19.58	###	19.23			28.4	28.4	###
2011-Sep-19 Mon	19.78	19.78	19.26	19.51			###	###	###
2011-Sep-16 Fri	19.79	###	19.76	###			69.5	69.5	0.0
2011-Sep-15 Thu	19.53	19.58	###	19.41	18,799,289	###	###	###	###
2011-Sep-14 Wed	###	19.53	18.81	###	14,522,121	278,389,059	34.0	34.0	0.0
2011-Sep-13 Tue	19.52	19.53	19.28	###			27.6	27.6	0.0
2011-Sep-12 Mon	19.58	###	###	19.2			33.4	33.4	###
2011-Sep-09 Fri	###	###	###	###	7,275,873	0	64.1	64.1	0.0
2011-Sep-08 Thu	###	###	19.83	###	12,116,858	120,138,647	###	###	0.0
2011-Sep-07 Wed	19.8	20.2	19.76	###			###	###	0.0
2011-Sep-06 Tue	19.55	19.78	19.5	19.5	10,036,924	197,125,187	38.3	38.3	1.4
2011-Sep-05 Mon	###	###	19.82	###	8,697,228	86,189,529	33.0	33.0	0.0
2011-Sep-02 Fri	20.51	20.73	###	20.51	7,151,728	###	###	###	###
2011-Sep-01 Thu	20.7	20.88	###	20.72	8,881,772	###	69.4	69.4	1.5
2011-Aug-31 Wed	20.4	###	20.24	###	9,298,471	94,100,526	###	###	0.0
2011-Aug-30 Tue	###	20.75	20.48	20.48	8,763,025	###	###	###	1.5
2011-Aug-29 Mon	###	###	20.25	20.42			60.9	60.9	1.5
2011-Aug-26 Fri	###	20.24	###	###	11,785,557	###	###	###	0.0
2011-Aug-25 Thu	###	###	19.87	20	9,437,445	###	31.0	31.0	1.4
2011-Aug-24 Wed	###	20.48	###	19.72	9,069,242	###	17.2	17.2	1.4
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	19.55	19.84	19.26	###	10,892,641	###	31.2	31.2	0.0
2011-Aug-19 Fri	19.75	###	19.51	###	14,696,276	143,362,172	###	###	0.0
2011-Aug-18 Thu	###	20.5	20.2	###			82.4	82.4	0.0
2011-Aug-17 Wed	###	20.86	###	20.51			67.8	67.8	###
2011-Aug-16 Tue	###	###	###	20.25	21,998,856	0	###	###	###
2011-Aug-15 Mon	20.79	###	20.73	###			###	###	0.0
2011-Aug-12 Fri	20.75	20.77	###	20.47	10,409,156	108,099,085	25.0	25.0	1.5
2011-Aug-11 Thu	19.7	###	###	20.45			###	###	###
2011-Aug-10 Wed	19.8	20.52	19.79	###			71.0	71.0	0.0
2011-Aug-09 Tue	18.48	19.28	17.84	19.26	27,615,043	###	###	###	1.4
2011-Aug-08 Mon	###	###	18.8	18.84			40.6	40.6	1.3
2011-Aug-05 Fri	###	19.4	18.76	19.27	23,138,047	###	###	###	###
2011-Aug-04 Thu	###	20.28	###	19.77			33.6	33.6	1.4
2011-Aug-03 Wed	20	###	19.88	###	15,211,426	151,201,574	###	###	0.0
2011-Aug-02 Tue	20.5	20.52	###	###			###	###	0.0
2011-Aug-01 Mon	###	###	###	20.81			65.5	65.5	###
2011-Jul-29 Fri	###	20.74	###	20.42			27.9	27.9	1.5
2011-Jul-28 Thu	20.7	20.83	20.54	###			37.3	37.3	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	21.42	21.51	###	###	8,397,646	90,316,682	###	###	0.0
2011-Jul-25 Mon	21.48	21.56	###	21.26	9,833,487	106,004,989	###	###	1.5
2011-Jul-22 Fri	21.55	21.74	21.5	###			###	###	0.0
2011-Jul-21 Thu	21.28	###	###	###	7,830,445	0	###	###	0.0
2011-Jul-20 Wed	###	21.27	###	###	12,050,444	128,156,471	###	###	0.0
2011-Jul-19 Tue	###	20.77	20.51	###			###	###	0.0
2011-Jul-18 Mon	###	20.79	20.51	20.73			76.0	76.0	###
2011-Jul-15 Fri	20.76	20.77	20.5	20.58			29.2	29.2	1.5
2011-Jul-14 Thu	###	###	###	20.77			###	###	###
2011-Jul-13 Wed	21.25	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	21.4	###	###	10,016,251	107,173,885	39.3	39.3	0.0
2011-Jul-11 Mon	###	###	21.58	21.59	10,261,175	110,718,078	###	###	1.5
2011-Jul-08 Fri	###	22.24	21.85	22.24			###	###	1.6
2011-Jul-07 Thu	21.79	###	21.7	21.87			###	###	1.6
2011-Jul-06 Wed	###	###	###	21.89	5,836,286	0	26.8	26.8	###
2011-Jul-05 Tue	###	###	###	###	6,601,088	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	6,274,824	0	21.5	21.5	0.0
2011-Jul-01 Fri	22.21	###	###	###	9,643,170	0	###	###	0.0
2011-Jun-30 Thu	###	###	21.86	22.26	11,002,473	120,257,029	###	###	1.6
2011-Jun-29 Wed	###	###	###	21.82	7,648,826	0	27.2	27.2	1.6
2011-Jun-28 Tue	21.53	21.72	21.47	###			77.9	77.9	0.0
2011-Jun-27 Mon	###	21.54	###	21.29	8,341,428	89,837,179	###	###	###
2011-Jun-24 Fri	21.28	21.5	###	###	13,308,752	143,069,084	###	###	0.0
2011-Jun-23 Thu	21.4	21.46	###	###	8,372,445	###	25.5	25.5	0.0
2011-Jun-22 Wed	21.75	21.75	21.43	21.52	7,958,021	171,813,673	###	###	1.5
2011-Jun-21 Tue	21.47	21.5	###	21.43	8,788,147	94,472,580	###	###	###
2011-Jun-20 Mon	###	21.5	###	###			43.4	43.4	0.0
2011-Jun-17 Fri	21.25	21.4	###	21.21			###	###	###
2011-Jun-16 Thu	###	21.41	###	###	22,966,754	###	###	###	0.0
2011-Jun-15 Wed	###	###	###	21.74			27.6	27.6	1.6
2011-Jun-14 Tue	###	22.24	###	###			85.3	85.3	0.0
2011-Jun-10 Fri	###	###	21.74	21.85	6,592,549	###	###	###	###
2011-Jun-09 Thu	21.5	21.82	21.5	21.79			76.4	76.4	###
2011-Jun-08 Wed	21.5	21.77	21.45	21.53	10,655,149	###	###	###	1.5
2011-Jun-07 Tue	21.25	###	21.23	21.52	8,160,382	86,622,454	85.0	85.0	1.5
2011-Jun-06 Mon	21.28	###	21.21	###			79.2	79.2	0.0
2011-Jun-03 Fri	###	21.74	###	###	9,614,721	###	###	###	0.0
2011-Jun-02 Thu	###	###	21.29	21.45	12,956,745	137,924,550	###	###	1.5
2011-Jun-01 Wed	###	###	21.86	###			###	###	0.0
2011-May-31 Tue	21.84	###	21.84	###	11,563,042	###	###	###	0.0
2011-May-30 Mon	###	###	21.73	21.87			###	###	1.6
2011-May-27 Fri	22.25	22.28	###	###	11,188,076	###	22.6	22.6	0.0
2011-May-26 Thu	###	22.25	21.84	22.25			73.7	73.7	###
2011-May-25 Wed	21.73	21.78	21.46	21.72	13,314,778	###	###	###	###
2011-May-24 Tue	###	22	###	21.84			33.4	33.4	1.6
2011-May-23 Mon	22.5	22.54	###	###			###	###	0.0
2011-May-20 Fri	22.8	22.83	22.7	22.75			31.3	31.3	1.6
2011-May-19 Thu	###	###	22.88	###	10,919,576	124,919,949	###	###	0.0
2011-May-18 Wed	22.75	###	###	22.81	8,137,655	0	###	###	###
2011-May-17 Tue	###	22.88	22.48	22.83	9,587,650	###	###	###	###
2011-May-16 Mon	###	22.73	22.54	22.71			###	###	1.6
2011-May-13 Fri	23.86	23.87	23.51	23.73	9,447,581	###	###	###	###
2011-May-12 Thu	###	23.86	###	###			37.7	37.7	0.0
2011-May-11 Wed	###	###	23.7	23.85	14,906,373	176,640,520	32.0	32.0	###
2011-May-10 Tue	24.24	24.25	23.51	###			15.9	15.9	0.0
2011-May-09 Mon	###	###	24	###			22.3	22.3	0.0
2011-May-06 Fri	23.7	###	###	###			71.9	71.9	0.0
2011-May-05 Thu	24	###	###	23.73	13,003,250	0	17.7	17.7	###
2011-May-04 Wed	24.51	24.57	###	###			###	###	0.0
2011-May-03 Tue	24.52	24.78	24.42	24.73	8,502,858	###	###	###	###
2011-May-02 Mon	###	###	24.5	24.78	8,868,646	###	###	###	1.8
2011-Apr-29 Fri	###	25.42	###	24.84			34.0	34.0	1.8
2011-Apr-28 Thu	###	25.49	25.22	25.25			###	###	###
2011-Apr-27 Wed	25.56	###	25	###	7,697,052	96,213,150	34.7	34.7	0.0
2011-Apr-21 Thu	25.27	25.48	25.22	25.48	7,328,040	###	###	###	1.8
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	24.74	24.89	24.56	24.58			41.8	41.8	1.8
2011-Apr-18 Mon	###	###	###	###	7,568,651	0	76.5	76.5	0.0
2011-Apr-15 Fri	25	###	24.78	24.8			29.2	29.2	###
2011-Apr-14 Thu	###	25	24.74	###			35.8	35.8	0.0
2011-Apr-13 Wed	24.54	###	24.5	###	8,268,420	101,288,145	77.6	77.6	0.0
2011-Apr-12 Tue	24.89	###	24.48	24.54			###	###	1.8
2011-Apr-11 Mon	24.59	24.74	24.5	24.7			###	###	1.8
2011-Apr-08 Fri	###	###	###	24.57	5,141,881	0	71.1	71.1	1.8
2011-Apr-07 Thu	24.5	24.59	###	24.43			36.8	36.8	1.7
2011-Apr-06 Wed	###	24.46	24.26	24.46			###	###	1.7
2011-Apr-05 Tue	###	###	###	###			33.7	33.7	0.0
2011-Apr-04 Mon	24.58	###	24.22	###			24.8	24.8	0.0
2011-Apr-01 Fri	###	24.54	24.26	24.41	6,354,042	155,038,624	65.7	65.7	###
2011-Mar-31 Thu	24.25	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	24.43	###	24.27			###	###	###
2011-Mar-29 Tue	23.8	###	23.73	###	6,836,275	###	###	###	0.0
2011-Mar-28 Mon	23.73	###	###	23.85			77.2	77.2	###
2011-Mar-25 Fri	###	###	23.58	23.73			63.4	63.4	###
2011-Mar-24 Thu	###	23.42	###	23.42	5,963,476	###	###	###	1.7
2011-Mar-23 Wed	23	23.23	###	###			71.2	71.2	0.0
2011-Mar-22 Tue	###	23.2	22.79	###	6,863,977	157,837,151	29.1	29.1	0.0
2011-Mar-21 Mon	22.53	22.88	22.4	22.78			72.0	72.0	1.6
2011-Mar-18 Fri	22.25	###	###	###			63.7	63.7	0.0
2011-Mar-17 Thu	22.25	22.46	22	###			62.9	62.9	0.0
2011-Mar-16 Wed	###	22.75	###	22.46			###	###	1.6
2011-Mar-15 Tue	22.77	22.8	###	22.59	9,623,251	###	###	###	###
2011-Mar-14 Mon	22.7	23	22.5	22.87			83.1	83.1	###
2011-Mar-11 Fri	22.86	###	22.83	###	8,138,575	###	70.3	70.3	0.0
2011-Mar-10 Thu	23.45	23.53	###	###			###	###	0.0
2011-Mar-09 Wed	23.55	###	###	###	6,251,949	0	###	###	0.0
2011-Mar-08 Tue	###	###	###	23.49			83.1	83.1	1.7
2011-Mar-07 Mon	###	23.42	###	23.22			###	###	1.7
2011-Mar-04 Fri	###	23.57	23.28	23.48			###	###	1.7
2011-Mar-03 Thu	###	23.24	###	###			66.0	66.0	0.0
2011-Mar-02 Wed	###	23.2	###	23.2			75.7	75.7	1.7
2011-Mar-01 Tue	23.59	###	###	23.27			28.2	28.2	1.7
2011-Feb-28 Mon	###	23.7	23.42	23.53			###	###	###
2011-Feb-25 Fri	23.43	23.83	23.42	23.73	8,727,382	###	73.2	73.2	###
2011-Feb-24 Thu	23.56	###	23.46	23.48	5,791,724	67,936,922	36.4	36.4	1.7
2011-Feb-23 Wed	23.55	23.77	23.55	###	5,618,723	132,938,986	###	###	0.0
2011-Feb-22 Tue	###	###	###	23.7			###	###	1.7
2011-Feb-21 Mon	24.26	###	###	###	8,302,748	0	###	###	0.0
2011-Feb-18 Fri	24.29	24.44	###	24.21			###	###	###
2011-Feb-17 Thu	###	###	###	24.29	9,210,828	0	35.4	35.4	###
2011-Feb-16 Wed	24.4	###	###	###	12,615,144	0	35.7	35.7	0.0
2011-Feb-15 Tue	24.48	###	###	###	9,826,643	0	29.2	29.2	0.0
2011-Feb-14 Mon	24.2	24.52	###	24.42	7,076,941	###	75.2	75.2	1.7
2011-Feb-11 Fri	###	24.2	###	###			34.4	34.4	0.0
2011-Feb-10 Thu	24.21	24.24	###	24.24			70.8	70.8	###
2011-Feb-09 Wed	24.2	24.22	###	###			36.0	36.0	0.0
2011-Feb-08 Tue	23.5	###	23.45	###	7,178,742	84,170,749	76.1	76.1	0.0
2011-Feb-07 Mon	23.25	23.4	23.21	23.4	4,283,525	99,827,550	###	###	###
2011-Feb-04 Fri	###	23.4	23.2	23.25			28.3	28.3	###
2011-Feb-03 Thu	###	###	22.88	23.28	8,004,154	91,567,521	###	###	1.7
2011-Feb-02 Wed	23.22	23.27	23	###	6,867,723	158,884,771	30.6	30.6	0.0
2011-Feb-01 Tue	###	23.24	###	###	11,570,781	134,452,475	67.8	67.8	0.0
2011-Jan-31 Mon	22.7	###	###	###	9,082,178	0	79.9	79.9	0.0
2011-Jan-28 Fri	###	###	22.78	###	14,684,049	###	50.5	50.5	0.0
2011-Jan-27 Thu	###	###	###	###	11,109,344	0	###	###	0.0
2011-Jan-25 Tue	22.89	###	22.81	22.82			###	###	###
2011-Jan-24 Mon	22.7	22.88	###	22.8	6,000,841	68,649,621	###	###	1.6
2011-Jan-21 Fri	22.59	###	###	22.55			44.5	44.5	###
2011-Jan-20 Thu	###	###	22.27	###	4,733,988	52,712,956	###	###	0.0
2011-Jan-19 Wed	22.49	###	###	###	5,561,957	0	###	###	0.0
2011-Jan-18 Tue	22.28	22.5	22.2	22.4	4,404,177	98,433,355	70.3	70.3	###
2011-Jan-17 Mon	22.52	22.57	###	22.2			29.0	29.0	1.6
2011-Jan-14 Fri	###	22.5	###	22.49			###	###	###
2011-Jan-13 Thu	###	###	###	###			63.8	63.8	0.0
2011-Jan-12 Wed	###	###	21.77	###			30.5	30.5	0.0
2011-Jan-11 Tue	22	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###	4,062,141	0	68.6	68.6	0.0
2011-Jan-07 Fri	###	22.21	###	###			37.3	37.3	0.0
2011-Jan-06 Thu	22.2	22.23	###	###	6,700,357	###	35.9	35.9	0.0
2011-Jan-05 Wed	22.22	22.27	###	###	6,832,950	###	###	###	0.0
2011-Jan-04 Tue	22.4	22.41	###	###	6,457,970	72,361,553	###	###	0.0
2010-Dec-31 Fri	###	###	22.21	22.21			###	###	###
2010-Dec-30 Thu	###	22.86	22.59	###			###	###	0.0
2010-Dec-29 Wed	22.77	22.86	###	22.71			28.3	28.3	1.6
2010-Dec-24 Fri	22.88	22.88	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	22.77	5,141,781	0	###	###	###
2010-Dec-22 Wed	22.78	22.83	22.46	###			###	###	0.0
2010-Dec-21 Tue	###	22.84	###	22.71			69.0	69.0	1.6
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	23.25	###	###			68.1	68.1	0.0
2010-Dec-16 Thu	###	23.2	###	###			###	###	0.0
2010-Dec-15 Wed	###	23.22	###	###	12,059,443	###	30.1	30.1	0.0
2010-Dec-14 Tue	22.87	###	22.79	23			###	###	1.6
2010-Dec-13 Mon	###	###	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	22.57			###	###	1.6
2010-Dec-09 Thu	###	22.4	###	22.29	12,180,773	136,424,657	78.7	78.7	1.6
2010-Dec-08 Wed	21.83	21.89	###	21.76			34.3	34.3	1.6
2010-Dec-07 Tue	21.75	###	21.71	###	8,335,841	90,485,554	###	###	0.0
2010-Dec-06 Mon	###	###	###	###	6,722,385	0	22.7	22.7	0.0
2010-Dec-03 Fri	22.22	22.23	21.75	###			25.8	25.8	0.0
2010-Dec-02 Thu	21.7	###	###	###	9,484,975	0	74.7	74.7	0.0
2010-Dec-01 Wed	21.46	21.49	###	21.45	5,901,885	63,415,754	32.4	32.4	1.5
2010-Nov-30 Tue	21.5	###	###	###	12,090,582	0	34.4	34.4	0.0
2010-Nov-29 Mon	###	###	###	21.55	8,714,649	0	86.6	86.6	###
2010-Nov-26 Fri	###	21.29	###	###			31.9	31.9	0.0
2010-Nov-25 Thu	21.53	21.55	###	21.2			18.8	18.8	1.5
2010-Nov-24 Wed	21.2	21.48	###	21.4	16,752,888	###	69.3	69.3	1.5
2010-Nov-23 Tue	###	###	21.27	###	10,290,870	###	33.0	33.0	0.0
2010-Nov-22 Mon	21.88	###	###	21.72	6,816,287	0	32.5	32.5	###
2010-Nov-19 Fri	21.85	###	21.5	###	7,019,571	75,460,388	30.0	30.0	0.0
2010-Nov-18 Thu	21.87	###	###	21.8	6,532,351	0	###	###	1.6
2010-Nov-17 Wed	###	22	21.78	###	9,357,382	###	74.0	74.0	0.0
2010-Nov-16 Tue	###	22.26	###	22.2	9,611,656	###	80.5	80.5	1.6
2010-Nov-15 Mon	22	###	21.88	###	5,668,951	62,018,323	###	###	0.0
2010-Nov-12 Fri	###	###	21.81	###			38.4	38.4	0.0
2010-Nov-11 Thu	###	###	21.88	###	9,010,154	98,571,084	62.5	62.5	0.0
2010-Nov-10 Wed	22.28	22.29	21.78	22	10,743,486	###	###	###	###
2010-Nov-09 Tue	###	22.46	###	###			27.6	27.6	0.0
2010-Nov-08 Mon	22.5	###	22.23	22.29			30.1	30.1	1.6
2010-Nov-05 Fri	###	###	###	###	13,638,170	0	26.5	26.5	0.0
2010-Nov-04 Thu	23.4	23.56	23.21	###			32.1	32.1	0.0
2010-Nov-03 Wed	23.53	###	23.42	23.42			###	###	1.7
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###			###	###	0.0
2010-Oct-29 Fri	###	###	###	22.7			###	###	###
2010-Oct-28 Thu	###	23.42	22.87	###			19.6	19.6	0.0
2010-Oct-27 Wed	###	23.42	###	###			45.3	45.3	0.0
2010-Oct-26 Tue	###	###	22.82	22.84			32.8	32.8	###
2010-Oct-25 Mon	22.48	###	###	###			77.1	77.1	0.0
2010-Oct-22 Fri	###	22.45	22.28	22.43			###	###	1.6
2010-Oct-21 Thu	22.84	22.84	###	###	9,346,575	106,737,886	###	###	0.0
2010-Oct-20 Wed	###	###	22.42	22.59	12,104,277	135,688,945	31.6	31.6	###
2010-Oct-19 Tue	22.83	###	22.7	22.73	13,634,042	154,746,376	34.2	34.2	###
2010-Oct-18 Mon	###	###	22.55	###	7,584,858	85,519,273	29.9	29.9	0.0
2010-Oct-15 Fri	22.88	###	22.74	###	10,248,757	###	###	###	0.0
2010-Oct-14 Thu	22.85	###	22.77	###	9,410,625	###	###	###	0.0
2010-Oct-13 Wed	###	###	22.55	22.55			20.8	20.8	###
2010-Oct-12 Tue	###	23.28	###	###			###	###	0.0
2010-Oct-11 Mon	23.4	23.43	###	###			26.5	26.5	0.0
2010-Oct-08 Fri	###	23.26	###	###	5,746,844	###	28.9	28.9	0.0
2010-Oct-07 Thu	23.21	###	###	###	6,580,889	0	68.6	68.6	0.0
2010-Oct-06 Wed	###	23.47	###	23.42	8,578,840	100,672,687	###	###	1.7
2010-Oct-05 Tue	###	23.25	22.88	###			33.5	33.5	0.0
2010-Oct-04 Mon	###	23.54	###	###	4,727,546	###	###	###	0.0
2010-Oct-01 Fri	23.42	23.52	22.78	###			###	###	0.0
2010-Sep-30 Thu	23.7	23.74	###	23.24			22.6	22.6	###
2010-Sep-29 Wed	###	###	###	23.71	8,807,689	0	21.7	21.7	###
2010-Sep-28 Tue	###	###	23.85	###	6,914,576	###	68.7	68.7	0.0
2010-Sep-27 Mon	23.72	24	23.72	###			###	###	0.0
2010-Sep-24 Fri	###	###	23.28	23.49	9,969,978	116,050,543	74.7	74.7	1.7
2010-Sep-23 Thu	###	23.72	###	23.72	6,738,954	###	###	###	1.7
2010-Sep-22 Wed	23.45	###	###	23.55			71.2	71.2	1.7
2010-Sep-21 Tue	###	###	23.24	###			28.9	28.9	0.0
2010-Sep-20 Mon	23.28	23.43	###	23.43	6,318,674	###	74.9	74.9	###
2010-Sep-17 Fri	23.41	23.5	23.22	23.41	6,577,772	153,656,753	62.0	62.0	1.7
2010-Sep-16 Thu	23.87	23.87	23.24	23.28			19.1	19.1	1.7
2010-Sep-15 Wed	23.53	23.7	###	###	10,931,574	129,539,151	69.4	69.4	0.0
2010-Sep-14 Tue	23.46	23.58	###	###	7,753,848	###	29.9	29.9	0.0
2010-Sep-13 Mon	23.27	23.4	23.21	###	6,966,327	162,350,250	###	###	0.0
2010-Sep-10 Fri	###	23.25	###	###			29.7	29.7	0.0
2010-Sep-09 Thu	22.83	###	22.71	###	6,770,680	76,881,071	###	###	0.0
2010-Sep-08 Wed	22.85	22.87	22.53	22.7			29.2	29.2	###
2010-Sep-07 Tue	22.77	###	22.74	###			80.1	80.1	0.0
2010-Sep-06 Mon	22.72	22.78	###	22.78			65.3	65.3	1.6
2010-Sep-03 Fri	###	###	22.28	22.5			###	###	1.6
2010-Sep-02 Thu	22.75	22.77	22.53	###			###	###	0.0
2010-Sep-01 Wed	###	22.4	###	###	12,657,444	141,763,372	76.0	76.0	0.0
2010-Aug-31 Tue	###	###	21.7	21.7			###	###	1.6
2010-Aug-30 Mon	###	###	###	###			###	###	0.0
2010-Aug-27 Fri	21.4	21.88	21.26	21.75			80.0	80.0	###
2010-Aug-26 Thu	21.25	###	###	21.55	12,160,259	0	###	###	###
2010-Aug-25 Wed	###	21.49	21	###	14,480,855	###	###	###	0.0
2010-Aug-24 Tue	###	###	21.43	21.43			20.3	20.3	###
2010-Aug-23 Mon	22.55	22.55	###	###	12,703,680	###	17.8	17.8	0.0
2010-Aug-20 Fri	22.58	22.79	###	###	12,054,386	137,359,728	76.4	76.4	0.0
2010-Aug-19 Thu	###	###	22.72	###			26.3	26.3	0.0
2010-Aug-18 Wed	###	###	22.7	###	10,382,845	###	76.0	76.0	0.0
2010-Aug-17 Tue	22.4	22.86	22.27	22.76			77.0	77.0	1.6
2010-Aug-16 Mon	###	###	###	22.47			###	###	###
2010-Aug-13 Fri	###	22.52	###	22.52	9,888,972	111,349,824	###	###	1.6
2010-Aug-12 Thu	###	###	###	22.21	10,727,444	0	###	###	###
2010-Aug-11 Wed	22.72	22.79	22.41	22.42			34.8	34.8	###
2010-Aug-10 Tue	23.72	23.87	###	23.28	9,003,070	107,451,640	26.7	26.7	1.7
2010-Aug-09 Mon	23.42	23.84	###	23.8			###	###	1.7
2010-Aug-06 Fri	###	23.71	23.46	###	5,905,029	###	###	###	0.0
2010-Aug-05 Thu	###	###	23.71	23.85	7,513,052	###	25.1	25.1	###
2010-Aug-04 Wed	24.24	24.25	23.76	23.85			19.1	19.1	###
2010-Aug-03 Tue	24.48	24.49	###	###			###	###	0.0
2010-Aug-02 Mon	###	24.23	###	24.2			65.8	65.8	1.7
2010-Jul-30 Fri	###	###	23.8	###	12,419,524	###	###	###	0.0
2010-Jul-29 Thu	###	24.27	23.8	24.25	8,485,076	###	###	###	1.7
2010-Jul-28 Wed	23.88	###	###	###	8,968,652	0	76.0	76.0	0.0
2010-Jul-27 Tue	23.43	23.77	23.4	23.7	12,575,685	###	###	###	1.7
2010-Jul-26 Mon	###	###	22.87	###			74.6	74.6	0.0
2010-Jul-23 Fri	###	22.82	22.55	22.73			###	###	###
2010-Jul-22 Thu	22.44	22.55	###	###	6,252,844	###	###	###	0.0
2010-Jul-21 Wed	22.5	###	###	22.52			72.9	72.9	1.6
2010-Jul-20 Tue	###	22.44	###	22.42			75.8	75.8	###
2010-Jul-19 Mon	###	22.25	###	###			33.5	33.5	0.0
2010-Jul-16 Fri	###	22.82	22.5	22.58	4,153,686	94,122,524	31.9	31.9	1.6
2010-Jul-15 Thu	22.8	23	22.59	22.73			###	###	###
2010-Jul-14 Wed	22.75	###	###	###			73.6	73.6	0.0
2010-Jul-13 Tue	22.42	###	22.22	22.26			29.9	29.9	1.6
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	21.86	22.2	5,751,529	###	###	###	1.6
2010-Jul-08 Thu	21.8	###	###	###			77.7	77.7	0.0
2010-Jul-07 Wed	21.41	21.58	###	21.25			###	###	1.5
2010-Jul-06 Tue	20.75	21.41	20.56	21.41			###	###	###
2010-Jul-05 Mon	###	###	20.74	20.79	4,677,983	48,510,683	23.6	23.6	1.5
2010-Jul-02 Fri	21.2	###	20.82	###			###	###	0.0
2010-Jul-01 Thu	###	###	20.73	20.81	8,750,888	90,702,954	26.0	26.0	###
2010-Jun-30 Wed	###	21.25	###	21.23			###	###	###
2010-Jun-29 Tue	21.55	###	21.25	21.25			###	###	1.5
2010-Jun-28 Mon	21.84	###	21.43	21.51	9,172,826	###	###	###	###
2010-Jun-25 Fri	21.8	21.85	###	21.75	16,189,327	###	37.3	37.3	###
2010-Jun-24 Thu	22.75	22.81	###	###	10,855,977	###	###	###	0.0
2010-Jun-23 Wed	###	###	22.56	22.56	10,823,628	122,090,523	###	###	###
2010-Jun-22 Tue	###	23.85	###	###	6,584,971	78,525,779	28.8	28.8	0.0
2010-Jun-21 Mon	###	###	###	23.84			28.6	28.6	1.7
2010-Jun-18 Fri	###	23.59	23.29	23.56	5,229,220	###	###	###	1.7
2010-Jun-17 Thu	23.5	23.57	###	23.26	9,722,050	114,574,359	27.5	27.5	###
2010-Jun-16 Wed	23.75	23.75	23.41	23.52	11,854,389	###	25.4	25.4	###
2010-Jun-15 Tue	23.59	23.59	###	###	9,099,220	###	26.0	26.0	0.0
2010-Jun-11 Fri	###	23.43	23	23.43			78.8	78.8	###
2010-Jun-10 Thu	22.5	22.75	22.49	###	11,122,321	###	###	###	0.0
2010-Jun-09 Wed	22.47	22.5	###	22.42			39.1	39.1	###
2010-Jun-08 Tue	###	###	###	22.59			80.1	80.1	###
2010-Jun-07 Mon	22.2	###	21.8	###			###	###	0.0
2010-Jun-04 Fri	###	###	22.59	22.76	7,529,020	85,040,280	###	###	1.6
2010-Jun-03 Thu	22.85	###	22.78	###			###	###	0.0
2010-Jun-02 Wed	22.55	22.74	###	22.41			###	###	###
2010-Jun-01 Tue	22.89	###	###	22.75			33.1	33.1	1.6
2010-May-31 Mon	23.4	23.5	22.89	###	8,078,227	187,374,475	###	###	0.0
2010-May-28 Fri	###	23.54	###	23.4			###	###	###
2010-May-27 Thu	###	22.72	###	22.72			83.0	83.0	1.6
2010-May-26 Wed	22.75	22.78	###	###	18,465,852	210,326,054	###	###	0.0
2010-May-25 Tue	22.72	22.72	###	22.26			37.9	37.9	1.6
2010-May-24 Mon	22.7	###	###	###			75.4	75.4	0.0
2010-May-21 Fri	###	22.44	20.82	22.28			###	###	###
2010-May-20 Thu	22.81	22.85	21.77	21.8	20,714,651	###	###	###	1.6
2010-May-19 Wed	22.81	###	###	22.7	12,700,282	0	###	###	###
2010-May-18 Tue	###	###	###	###			37.7	37.7	0.0
2010-May-17 Mon	23.7	23.89	23.28	23.28	13,103,973	###	35.9	35.9	1.7
2010-May-14 Fri	25	###	24.83	24.89	7,795,284	96,778,450	###	###	1.8
2010-May-13 Thu	25.25	25.45	###	25.28			###	###	1.8
2010-May-12 Wed	###	25.26	24.5	24.86	8,458,755	210,453,824	27.9	27.9	1.8
2010-May-11 Tue	###	25.43	24.81	24.82	10,460,021	262,755,727	###	###	1.8
2010-May-10 Mon	###	###	###	###	14,014,787	0	68.8	68.8	0.0
2010-May-07 Fri	###	24.54	23.8	###	24,692,478	###	56.9	56.9	0.0
2010-May-06 Thu	###	###	24.88	###	26,559,556	330,400,876	###	###	0.0
2010-May-05 Wed	26.59	26.79	###	###			26.2	26.2	0.0
2010-May-04 Tue	27.83	27.83	27.27	###			41.0	41.0	0.0
2010-May-03 Mon	###	27.71	27.2	27.56			79.3	79.3	2.0
2010-Apr-30 Fri	27.24	27.47	###	27.2	12,543,979	172,291,551	###	###	1.9
2010-Apr-29 Thu	26.87	###	26.77	27	7,501,052	100,401,581	80.1	80.1	1.9
2010-Apr-28 Wed	###	###	###	###			81.3	81.3	0.0
2010-Apr-27 Tue	###	27.46	###	###	9,817,352	134,792,242	###	###	0.0
2010-Apr-23 Fri	###	27.74	###	###			###	###	0.0
2010-Apr-22 Thu	27.87	###	27.56	###	7,369,476	101,551,379	33.7	33.7	0.0
2010-Apr-21 Wed	###	###	###	28.2	5,156,647	0	66.3	66.3	2.0
2010-Apr-20 Tue	###	28	###	27.84			32.9	32.9	2.0
2010-Apr-19 Mon	###	###	###	27.76	5,030,089	0	###	###	2.0
2010-Apr-16 Fri	28.24	###	###	###	6,871,042	0	37.2	37.2	0.0
2010-Apr-15 Thu	###	28.43	28.23	28.24			###	###	2.0
2010-Apr-14 Wed	###	28.28	27.83	28.2			###	###	2.0
2010-Apr-13 Tue	27.8	###	27.7	27.75	5,394,274	###	44.5	44.5	2.0
2010-Apr-12 Mon	###	###	27.73	27.84	5,169,573	71,676,129	33.0	33.0	2.0
2010-Apr-09 Fri	###	###	###	27.72	4,686,682	0	###	###	###
2010-Apr-08 Thu	28	28	27.7	27.78			###	###	2.0
2010-Apr-07 Wed	###	28.24	###	###			31.6	31.6	0.0
2010-Apr-06 Tue	###	28.28	27.86	28.25			72.9	72.9	2.0
2010-Apr-01 Thu	27.81	###	###	###			66.5	66.5	0.0
2010-Mar-31 Wed	28.21	###	27.84	27.84	9,163,425	127,554,876	25.3	25.3	2.0
2010-Mar-30 Tue	28.21	28.23	27.81	###			###	###	0.0
2010-Mar-29 Mon	28	28.27	###	###	8,361,652	118,191,951	###	###	0.0
2010-Mar-26 Fri	###	28	27.45	###			78.5	78.5	0.0
2010-Mar-25 Thu	27.58	27.82	27.45	27.79			78.0	78.0	2.0
2010-Mar-24 Wed	###	27.88	27.5	27.76	7,273,343	###	###	###	2.0
2010-Mar-23 Tue	###	27.56	###	27.48	7,971,175	###	###	###	2.0
2010-Mar-22 Mon	###	27.45	###	###	3,499,142	48,025,723	###	###	0.0
2010-Mar-19 Fri	27.24	27.43	###	27.43	4,852,382	###	71.3	71.3	###
2010-Mar-18 Thu	27.5	27.52	###	###			27.1	27.1	0.0
2010-Mar-17 Wed	###	###	###	###			72.4	72.4	0.0
2010-Mar-16 Tue	26.7	###	###	###	9,514,677	0	###	###	0.0
2010-Mar-15 Mon	###	###	###	###			32.2	32.2	0.0
2010-Mar-12 Fri	###	###	26.8	###	4,735,948	###	24.8	24.8	0.0
2010-Mar-11 Thu	###	###	26.82	27			###	###	1.9
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	26.79	###	7,783,024	###	70.4	70.4	0.0
2010-Mar-08 Mon	###	###	###	26.83			###	###	###
2010-Mar-05 Fri	26.81	27	###	26.75	7,409,928	100,034,028	###	###	###
2010-Mar-04 Thu	###	###	###	###	6,536,488	0	31.4	31.4	0.0
2010-Mar-03 Wed	26.78	###	26.56	###	8,172,352	###	###	###	0.0
2010-Mar-02 Tue	###	26.75	26.49	26.73	9,220,577	245,451,759	75.4	75.4	###
2010-Mar-01 Mon	26.24	26.54	26.21	26.53			76.3	76.3	###
2010-Feb-26 Fri	25.85	###	###	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###			41.6	41.6	0.0
2010-Feb-24 Wed	26.2	###	###	25.76			###	###	1.8
2010-Feb-23 Tue	###	26.4	###	###			79.4	79.4	0.0
2010-Feb-22 Mon	25.7	###	###	###			###	###	0.0
2010-Feb-19 Fri	25.23	25.72	###	25.46			80.0	80.0	1.8
2010-Feb-18 Thu	###	25.54	###	###	9,316,986	###	###	###	0.0
2010-Feb-17 Wed	###	25.55	###	25.43	12,129,488	###	###	###	###
2010-Feb-16 Tue	###	24.77	###	24.74			###	###	1.8
2010-Feb-15 Mon	###	23.58	###	###			76.7	76.7	0.0
2010-Feb-12 Fri	###	23.2	22.57	23.2	9,063,959	###	69.1	69.1	1.7
2010-Feb-11 Thu	###	23.28	22.83	###			62.3	62.3	0.0
2010-Feb-10 Wed	###	23.21	###	22.74	8,969,275	###	31.7	31.7	1.6
2010-Feb-09 Tue	###	###	22.52	22.88			###	###	1.6
2010-Feb-08 Mon	###	###	###	23.25			88.5	88.5	###
2010-Feb-05 Fri	22.5	22.72	###	###			74.2	74.2	0.0
2010-Feb-04 Thu	23.4	23.5	###	###			30.5	30.5	0.0
2010-Feb-03 Wed	23.54	23.57	###	23.47			33.5	33.5	###
2010-Feb-02 Tue	23.53	23.77	23.45	###			61.6	61.6	0.0
2010-Feb-01 Mon	23.74	###	23.53	23.53	9,431,557	###	51.6	51.6	###
2010-Jan-29 Fri	24.28	###	23.81	23.86	12,998,728	154,749,856	###	###	1.7
2010-Jan-28 Thu	###	###	24.22	24.58	7,481,572	###	###	###	1.8
2010-Jan-27 Wed	24.45	###	24.25	###	9,307,381	###	###	###	0.0
2010-Jan-25 Mon	###	###	24.74	###			###	###	0.0
2010-Jan-22 Fri	###	###	25	###	8,519,126	106,489,075	###	###	0.0
2010-Jan-21 Thu	###	25.76	25.25	###	7,980,927	203,553,543	83.0	83.0	0.0
2010-Jan-20 Wed	###	###	###	25.48			###	###	1.8
2010-Jan-19 Tue	25.87	###	25.53	25.7	9,284,627	###	###	###	1.8
2010-Jan-18 Mon	###	###	###	###	11,181,044	0	85.6	85.6	0.0
2010-Jan-15 Fri	25.43	25.5	###	25.5	9,485,179	###	###	###	###
2010-Jan-14 Thu	25.22	25.57	25.21	###	4,620,686	###	###	###	0.0
2010-Jan-13 Wed	25	###	###	###	4,145,441	0	73.3	73.3	0.0
2010-Jan-12 Tue	###	25.27	###	###	3,577,143	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	3,938,375	0	###	###	0.0
2010-Jan-08 Fri	25.21	25.45	###	###			###	###	0.0
2010-Jan-07 Thu	25.4	25.45	###	###			###	###	0.0
2010-Jan-06 Wed	25.51	25.59	25.27	###	3,088,083	78,529,950	27.7	27.7	0.0
2010-Jan-05 Tue	###	###	###	25.51	4,741,383	0	###	###	1.8
2010-Jan-04 Mon	###	###	25.25	###	2,746,525	34,674,878	29.1	29.1	0.0
2009-Dec-31 Thu	25.4	25.47	25.22	###	2,322,487	###	21.1	21.1	0.0
2009-Dec-30 Wed	25.47	25.51	25.22	25.27			24.8	24.8	###
2009-Dec-29 Tue	25.5	25.58	###	25.4	3,825,376	48,926,559	21.5	21.5	1.8
2009-Dec-24 Thu	24.85	25.45	24.75	###			###	###	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	23.58	###	23.47	###			85.7	85.7	0.0
2009-Dec-21 Mon	23.57	###	###	###			32.7	32.7	0.0
2009-Dec-18 Fri	###	###	###	23.49	16,541,987	0	###	###	1.7
2009-Dec-17 Thu	23.42	23.53	23	###			30.6	30.6	0.0
2009-Dec-16 Wed	23.72	###	23.57	###			###	###	0.0
2009-Dec-15 Tue	23.77	###	23.5	23.8			###	###	1.7
2009-Dec-14 Mon	23.52	23.75	23.22	23.71			###	###	###
2009-Dec-11 Fri	23.89	###	23.47	23.56	5,793,177	###	21.9	21.9	1.7
2009-Dec-10 Thu	23.7	###	###	23.77			77.7	77.7	1.7
2009-Dec-09 Wed	###	###	23.22	23.59	5,993,823	69,588,285	###	###	1.7
2009-Dec-08 Tue	23.81	###	###	23.85			75.9	75.9	###
2009-Dec-07 Mon	24.29	###	###	23.89	4,856,755	0	32.2	32.2	###
2009-Dec-04 Fri	24.21	24.43	23.84	###			###	###	0.0
2009-Dec-03 Thu	24.5	24.57	###	24.46			###	###	1.7
2009-Dec-02 Wed	24.52	###	24.27	24.27	8,973,846	108,897,621	###	###	###
2009-Dec-01 Tue	###	24.27	23.78	###			###	###	0.0
2009-Nov-30 Mon	###	24.2	###	###	10,634,180	128,673,578	76.9	76.9	0.0
2009-Nov-27 Fri	23.58	###	###	###	10,791,183	0	32.2	32.2	0.0
2009-Nov-26 Thu	24.4	24.41	23.87	###			###	###	0.0
2009-Nov-25 Wed	###	24.45	23.72	###	14,671,255	353,357,176	###	###	0.0
2009-Nov-24 Tue	###	24.56	###	###			30.8	30.8	0.0
2009-Nov-23 Mon	###	24.46	###	###	5,293,187	64,735,677	###	###	0.0
2009-Nov-20 Fri	###	24.47	###	24.2	6,804,189	83,249,252	33.6	33.6	1.7
2009-Nov-19 Thu	###	###	24.5	###			75.1	75.1	0.0
2009-Nov-18 Wed	24.89	###	24.55	###	9,123,754	111,994,080	###	###	0.0
2009-Nov-17 Tue	###	###	###	24.7			25.7	25.7	1.8
2009-Nov-16 Mon	###	###	###	25.29			14.8	14.8	###
2009-Nov-13 Fri	25.85	###	25.75	25.82	7,210,652	92,837,144	30.3	30.3	1.8
2009-Nov-12 Thu	26.44	26.45	###	###			26.8	26.8	0.0
2009-Nov-11 Wed	26.47	###	26.27	26.28	7,489,858	98,379,284	###	###	1.9
2009-Nov-10 Tue	###	###	###	26.4	8,036,371	0	32.0	32.0	1.9
2009-Nov-09 Mon	26.2	###	###	26.28			###	###	1.9
2009-Nov-06 Fri	26.2	###	###	26.55	8,559,284	0	72.5	72.5	###
2009-Nov-05 Thu	###	###	25.74	25.89	7,801,674	100,407,544	###	###	###
2009-Nov-04 Wed	###	###	25.47	25.79			###	###	1.8
2009-Nov-03 Tue	25.8	25.84	###	25.43	4,758,123	61,474,949	24.6	24.6	###
2009-Nov-02 Mon	25.75	25.88	25.56	25.59	6,386,820	###	###	###	1.8
2009-Oct-30 Fri	26.55	26.7	###	###			###	###	0.0
2009-Oct-29 Thu	26.29	###	25.83	###			51.0	51.0	0.0
2009-Oct-28 Wed	###	###	###	26.7	13,201,288	0	27.9	27.9	1.9
2009-Oct-27 Tue	###	27.52	###	27.23	11,114,088	152,929,850	###	###	1.9
2009-Oct-26 Mon	###	27.57	###	27.53	10,628,720	###	###	###	###
2009-Oct-23 Fri	###	27.4	26.85	###			79.4	79.4	0.0
2009-Oct-22 Thu	26.23	26.7	26.2	26.5	8,165,145	215,968,085	76.7	76.7	1.9
2009-Oct-21 Wed	26.4	26.56	26.27	###	6,831,254	180,447,574	36.0	36.0	0.0
2009-Oct-20 Tue	###	###	26.44	26.48			30.5	30.5	###
2009-Oct-19 Mon	26.75	26.77	26.22	###	6,507,789	###	26.1	26.1	0.0
2009-Oct-16 Fri	###	###	26.84	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###	6,566,927	0	###	###	0.0
2009-Oct-14 Wed	###	###	###	26.8	5,982,875	0	73.3	73.3	1.9
2009-Oct-13 Tue	###	26.44	###	###			75.9	75.9	0.0
2009-Oct-12 Mon	26.2	26.25	25.75	25.84			###	###	1.8
2009-Oct-09 Fri	26.28	###	###	###			###	###	0.0
2009-Oct-07 Wed	25.48	25.52	###	25.51	3,273,048	###	###	###	1.8
2009-Oct-06 Tue	###	###	###	###			74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	4,795,754	0	24.9	24.9	0.0
2009-Oct-02 Fri	25.22	###	###	###			###	###	0.0
2009-Oct-01 Thu	26.2	###	25.85	###			31.5	31.5	0.0
2009-Sep-30 Wed	26.49	###	###	26.25			###	###	1.9
2009-Sep-29 Tue	26.44	26.74	###	26.43	4,631,042	###	37.2	37.2	1.9
2009-Sep-28 Mon	25.88	###	25.59	###			###	###	0.0
2009-Sep-25 Fri	###	26.44	###	###			###	###	0.0
2009-Sep-24 Thu	25.26	###	###	25.56	9,593,781	0	79.0	79.0	1.8
2009-Sep-23 Wed	25.2	###	###	###	5,791,478	0	###	###	0.0
2009-Sep-22 Tue	###	###	###	###			78.8	78.8	0.0
2009-Sep-21 Mon	24.8	###	24.53	24.88	5,702,446	###	###	###	1.8
2009-Sep-18 Fri	###	###	24.4	###			###	###	0.0
2009-Sep-17 Thu	24.55	###	24.54	24.87	14,586,182	178,972,453	71.8	71.8	###
2009-Sep-16 Wed	###	###	23.88	24.55			###	###	###
2009-Sep-15 Tue	###	24.4	###	23.8	16,109,746	###	###	###	1.7
2009-Sep-14 Mon	###	24.44	###	###			38.2	38.2	0.0
2009-Sep-11 Fri	24.55	###	24.28	24.52			33.2	33.2	###
2009-Sep-10 Thu	###	###	###	###	7,854,940	0	###	###	0.0
2009-Sep-09 Wed	24.59	24.85	24.24	24.27			###	###	###
2009-Sep-08 Tue	###	24.75	###	24.54	7,360,859	###	74.6	74.6	1.8
2009-Sep-07 Mon	24.41	24.55	###	###			27.7	27.7	0.0
2009-Sep-04 Fri	24.44	24.54	24.24	###	8,289,354	202,177,344	###	###	0.0
2009-Sep-03 Thu	24.2	24.42	###	24.24			###	###	###
2009-Sep-02 Wed	###	###	###	24.27			34.1	34.1	###
2009-Sep-01 Tue	24.49	###	###	24.85			###	###	1.8
2009-Aug-31 Mon	24.58	24.83	###	###	11,266,950	139,879,184	37.0	37.0	0.0
2009-Aug-28 Fri	24.2	24.56	24.2	###			###	###	0.0
2009-Aug-27 Thu	23.77	###	23.56	24			###	###	1.7
2009-Aug-26 Wed	23.75	23.85	###	###			28.4	28.4	0.0
2009-Aug-25 Tue	###	###	23.22	23.41	5,967,146	###	30.3	30.3	1.7
2009-Aug-24 Mon	###	23.73	###	23.73	7,711,583	###	###	###	###
2009-Aug-21 Fri	###	###	###	22.74	16,589,851	0	41.0	41.0	1.6
2009-Aug-20 Thu	23.71	23.79	23.25	###	6,796,345	###	29.4	29.4	0.0
2009-Aug-19 Wed	23.8	###	23.45	23.54	8,778,841	###	30.8	30.8	###
2009-Aug-18 Tue	23.55	###	23.54	23.74	10,081,428	###	###	###	1.7
2009-Aug-17 Mon	###	###	23.88	23.88			35.9	35.9	1.7
2009-Aug-14 Fri	24.74	24.79	###	24.4			###	###	1.7
2009-Aug-13 Thu	23.75	24.25	###	24.25	8,987,874	108,977,972	###	###	1.7
2009-Aug-12 Wed	22.86	###	22.81	###			###	###	0.0
2009-Aug-11 Tue	###	###	22.59	###			###	###	0.0
2009-Aug-10 Mon	23	###	22.51	###	5,770,480	64,946,752	27.0	27.0	0.0
2009-Aug-07 Fri	###	###	###	22.83	6,956,659	0	34.5	34.5	###
2009-Aug-06 Thu	###	###	###	###	8,315,972	0	81.9	81.9	0.0
2009-Aug-05 Wed	22.2	###	###	###	11,999,458	0	42.8	42.8	0.0
2009-Aug-04 Tue	22	22.42	22	22.2	15,161,083	336,727,653	###	###	1.6
2009-Aug-03 Mon	###	22.45	###	###			###	###	0.0
2009-Jul-31 Fri	21.45	21.82	21.29	###			###	###	0.0
2009-Jul-30 Thu	###	21.53	###	###			76.5	76.5	0.0
2009-Jul-29 Wed	20.89	###	20.75	20.81	10,023,351	###	###	###	###
2009-Jul-28 Tue	20.22	###	###	20.78	11,191,481	0	###	###	1.5
2009-Jul-27 Mon	###	###	###	20.22			69.5	69.5	1.4
2009-Jul-24 Fri	###	###	###	###	10,452,386	0	###	###	0.0
2009-Jul-23 Thu	19.82	###	###	###	9,862,144	0	###	###	0.0
2009-Jul-22 Wed	20	###	19.73	19.82			###	###	1.4
2009-Jul-21 Tue	20.25	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	20.43	20.21	20.24	6,071,423	###	###	###	1.4
2009-Jul-17 Fri	###	###	###	20.26			33.2	33.2	1.4
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	19.7	###	###	###			###	###	0.0
2009-Jul-14 Tue	19.29	###	19.24	###	7,690,770	###	77.5	77.5	0.0
2009-Jul-13 Mon	###	19.23	18.76	###			###	###	0.0
2009-Jul-10 Fri	###	19.26	###	###			###	###	0.0
2009-Jul-09 Thu	18.82	###	18.82	###	6,931,075	###	80.1	80.1	0.0
2009-Jul-08 Wed	###	19.21	###	###	11,191,789	###	###	###	0.0
2009-Jul-07 Tue	19.21	###	###	###			35.9	35.9	0.0
2009-Jul-06 Mon	19.23	###	###	###			###	###	0.0
2009-Jul-03 Fri	19.2	###	###	###	6,963,124	0	69.6	69.6	0.0
2009-Jul-02 Thu	19.77	19.82	19.43	19.58			###	###	1.4
2009-Jul-01 Wed	19.86	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	20.25	###	20.25	12,953,040	###	72.7	72.7	###
2009-Jun-29 Mon	###	###	###	19.78			###	###	1.4
2009-Jun-26 Fri	###	###	###	20			78.4	78.4	1.4
2009-Jun-25 Thu	###	###	19.22	19.51			###	###	###
2009-Jun-24 Wed	###	###	18.85	19.21	10,169,158	###	###	###	1.4
2009-Jun-23 Tue	19.58	19.7	###	19.22	9,308,653	###	34.7	34.7	1.4
2009-Jun-22 Mon	20.28	###	19.89	###			38.1	38.1	0.0
2009-Jun-19 Fri	###	###	###	###	10,523,854	0	###	###	0.0
2009-Jun-18 Thu	19.89	###	###	###	14,237,177	0	75.6	75.6	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	19.85	###	###	19.86			76.8	76.8	1.4
2009-Jun-15 Mon	###	###	19.77	19.87	15,264,287	150,887,476	39.4	39.4	###
2009-Jun-12 Fri	19.75	20	###	###	8,190,620	###	69.6	69.6	0.0
2009-Jun-11 Thu	19.79	19.8	###	19.74			###	###	1.4
2009-Jun-10 Wed	19.55	19.81	19.5	19.79	16,359,857	321,552,989	73.2	73.2	###
2009-Jun-09 Tue	###	###	###	###	11,343,854	0	40.3	40.3	0.0
2009-Jun-05 Fri	###	19.44	###	19.23	10,633,987	103,362,353	###	###	###
2009-Jun-04 Thu	###	19.26	18.88	###	14,506,824	###	###	###	0.0
2009-Jun-03 Wed	###	###	###	###	14,524,654	0	###	###	0.0
2009-Jun-02 Tue	###	###	18.58	18.76			24.2	24.2	###
2009-Jun-01 Mon	###	###	18.52	###	10,959,154	###	###	###	0.0
2009-May-29 Fri	18.56	###	18.44	18.87	22,229,153	###	###	###	1.3
2009-May-28 Thu	###	###	18.27	18.44			###	###	1.3
2009-May-27 Wed	19.22	19.23	18.74	18.8	12,597,923	###	20.8	20.8	1.3
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	19.25	###	18.56	###			17.5	17.5	0.0
2009-May-22 Fri	###	19.42	###	###	5,459,441	53,011,172	###	###	0.0
2009-May-21 Thu	###	###	19.26	19.44			29.7	29.7	1.4
2009-May-20 Wed	###	###	19.56	###			19.6	19.6	0.0
2009-May-19 Tue	19.86	###	19.82	###	6,828,870	###	###	###	0.0
2009-May-18 Mon	###	###	19.45	19.52	13,859,474	134,783,384	###	###	1.4
2009-May-15 Fri	20.57	###	20.43	20.45			31.7	31.7	###
2009-May-14 Thu	###	###	###	20.2	9,081,273	0	###	###	1.4
2009-May-13 Wed	20.41	###	###	###			73.8	73.8	0.0
2009-May-12 Tue	20.5	20.55	20.25	###			37.9	37.9	0.0
2009-May-11 Mon	20.55	###	###	20.45	7,096,620	0	36.0	36.0	###
2009-May-08 Fri	###	###	###	###	9,165,629	0	###	###	0.0
2009-May-07 Thu	20.44	###	20.22	###	9,613,978	###	###	###	0.0
2009-May-06 Wed	19.77	###	19.75	###	8,924,685	###	###	###	0.0
2009-May-05 Tue	19.79	###	19.4	19.5			###	###	1.4
2009-May-04 Mon	###	19.5	###	19.5	6,586,179	64,215,245	###	###	1.4
2009-May-01 Fri	###	19.22	18.85	###			###	###	0.0
2009-Apr-30 Thu	###	19.27	###	19.2	9,612,925	###	###	###	###
2009-Apr-29 Wed	19.5	19.7	18.76	18.85	11,117,445	###	13.3	13.3	###
2009-Apr-28 Tue	###	###	###	19.7			###	###	1.4
2009-Apr-27 Mon	20.49	###	###	20	5,005,220	0	26.1	26.1	1.4
2009-Apr-24 Fri	###	###	###	20.22	10,934,480	0	27.5	27.5	1.4
2009-Apr-23 Thu	###	###	###	20.5			75.4	75.4	1.5
2009-Apr-22 Wed	###	###	19.8	###			###	###	0.0
2009-Apr-21 Tue	19.7	19.8	19.57	19.74	4,853,583	95,542,781	74.4	74.4	1.4
2009-Apr-20 Mon	20.22	20.4	###	20.26	3,601,428	###	###	###	1.4
2009-Apr-17 Fri	20.73	20.82	20.22	20.22	5,856,849	120,182,541	###	###	1.4
2009-Apr-16 Thu	20.71	20.86	20.27	###			###	###	0.0
2009-Apr-15 Wed	20.5	20.75	20.46	20.71			###	###	###
2009-Apr-14 Tue	20.52	20.85	20.48	###			###	###	0.0
2009-Apr-09 Thu	20.2	20.43	19.55	20			###	###	1.4
2009-Apr-08 Wed	20.4	20.4	19.77	###			28.9	28.9	0.0
2009-Apr-07 Tue	20.55	###	###	###	7,717,822	0	###	###	0.0
2009-Apr-06 Mon	20.5	20.7	20.43	20.7			69.6	69.6	1.5
2009-Apr-03 Fri	20.2	###	###	20.4	7,978,949	0	###	###	1.5
2009-Apr-02 Thu	###	###	19.47	###			65.9	65.9	0.0
2009-Apr-01 Wed	###	19.52	###	19.42	5,406,242	52,764,921	79.4	79.4	1.4
2009-Mar-31 Tue	###	19.47	###	###	9,302,951	90,564,227	###	###	0.0
2009-Mar-30 Mon	###	###	###	19.2			###	###	###
2009-Mar-27 Fri	19.7	19.79	###	###			###	###	0.0
2009-Mar-26 Thu	19.52	19.89	19.46	###	9,177,876	###	###	###	0.0
2009-Mar-25 Wed	###	19.79	19.2	###	8,757,787	170,733,057	###	###	0.0
2009-Mar-24 Tue	19.48	###	###	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	18.24	###	###			72.8	72.8	0.0
2009-Mar-19 Thu	###	18.23	17.86	18.2	25,798,821	465,539,724	76.3	76.3	###
2009-Mar-18 Wed	###	###	17.71	17.74	12,162,081	107,695,227	28.6	28.6	1.3
2009-Mar-17 Tue	###	17.78	###	17.71	8,639,352	###	###	###	###
2009-Mar-16 Mon	###	###	###	###	15,911,826	0	###	###	0.0
2009-Mar-13 Fri	16.85	17.2	16.75	###	15,306,726	259,831,673	###	###	0.0
2009-Mar-12 Thu	###	###	16.49	###	7,398,442	61,000,154	###	###	0.0
2009-Mar-11 Wed	16.72	###	16.51	16.87	9,071,356	74,884,043	73.9	73.9	###
2009-Mar-10 Tue	15.85	16.45	15.85	16.45			###	###	1.2
2009-Mar-09 Mon	15.71	###	###	###			80.8	80.8	0.0
2009-Mar-06 Fri	15.52	15.78	15.47	15.7			###	###	###
2009-Mar-05 Thu	15.55	###	15.55	15.79			78.2	78.2	1.1
2009-Mar-04 Wed	15.8	###	15.57	15.7	6,237,158	48,556,275	###	###	###
2009-Mar-03 Tue	###	###	15.89	###	7,142,489	56,747,075	76.6	76.6	0.0
2009-Mar-02 Mon	16.59	16.7	16.21	###	6,820,689	###	###	###	0.0
2009-Feb-27 Fri	16.75	###	###	16.89	12,104,323	0	70.8	70.8	###
2009-Feb-26 Thu	16.4	16.72	16.28	###	6,376,681	###	###	###	0.0
2009-Feb-25 Wed	16.46	16.59	###	###			###	###	0.0
2009-Feb-24 Tue	###	16.47	###	16.25	5,734,880	###	75.3	75.3	###
2009-Feb-23 Mon	###	16.55	###	###			79.0	79.0	0.0
2009-Feb-20 Fri	16.83	16.83	###	###	5,916,627	###	24.0	24.0	0.0
2009-Feb-19 Thu	16.45	###	16.44	###	6,514,144	###	81.7	81.7	0.0
2009-Feb-18 Wed	###	###	16.25	16.48	6,833,322	55,520,741	###	###	1.2
2009-Feb-17 Tue	###	###	16.57	16.78	5,540,884	45,906,223	33.2	33.2	1.2
2009-Feb-16 Mon	16.85	###	###	###	4,260,450	0	###	###	0.0
2009-Feb-13 Fri	###	###	16.57	###	4,135,444	34,262,153	###	###	0.0
2009-Feb-12 Thu	###	16.75	###	###	6,183,443	###	###	###	0.0
2009-Feb-11 Wed	###	16.25	15.82	###	5,880,124	94,287,788	75.7	75.7	0.0
2009-Feb-10 Tue	16.5	16.57	###	###			22.8	22.8	0.0
2009-Feb-09 Mon	16.85	16.85	###	16.52	6,518,525	54,918,573	22.4	22.4	###
2009-Feb-06 Fri	15.87	16.53	15.87	16.5	5,079,041	###	###	###	1.2
2009-Feb-05 Thu	16.22	16.29	15.86	###	6,100,648	###	###	###	0.0
2009-Feb-04 Wed	###	16.78	###	16.47			###	###	###
2009-Feb-03 Tue	###	###	###	16.4			85.8	85.8	###
2009-Feb-02 Mon	###	15.75	###	###	3,779,722	###	72.2	72.2	0.0
2009-Jan-30 Fri	###	15.75	###	###	10,426,349	###	74.5	74.5	0.0
2009-Jan-29 Thu	###	###	15.5	15.7			24.8	24.8	###
2009-Jan-28 Wed	14.75	15.71	###	15.59	9,181,552	###	###	###	###
2009-Jan-27 Tue	14.75	###	###	14.82	7,058,070	0	###	###	1.1
2009-Jan-23 Fri	15.22	15.24	14.4	###			22.2	22.2	0.0
2009-Jan-22 Thu	15.5	###	###	15.52			76.5	76.5	1.1
2009-Jan-21 Wed	15.25	15.29	###	###			###	###	0.0
2009-Jan-20 Tue	15.7	15.72	###	15.5	9,569,421	75,215,649	38.0	38.0	1.1
2009-Jan-19 Mon	16.21	16.25	###	###			36.2	36.2	0.0
2009-Jan-16 Fri	###	16.23	###	###	6,073,457	###	###	###	0.0
2009-Jan-15 Thu	16.47	16.54	###	###			###	###	0.0
2009-Jan-14 Wed	16.43	16.78	16.41	16.75	3,684,985	61,152,326	###	###	###
2009-Jan-13 Tue	###	16.55	16.2	16.55	3,325,642	54,457,387	79.2	79.2	1.2
2009-Jan-12 Mon	###	16.45	16.2	16.44			77.6	77.6	1.2
2009-Jan-09 Fri	16.7	16.7	###	16.5	3,077,843	25,699,989	25.0	25.0	1.2
2009-Jan-08 Thu	###	16.71	16.43	16.57			37.1	37.1	###
2009-Jan-07 Wed	###	###	16.82	16.87	5,927,673	49,851,729	###	###	###
2009-Jan-06 Tue	###	###	16.74	###	4,891,123	###	###	###	0.0
2009-Jan-05 Mon	###	###	16.5	###			27.2	27.2	0.0
2009-Jan-02 Fri	16.89	###	###	16.76	3,631,085	0	###	###	1.2
2008-Dec-31 Wed	16.75	###	###	###	3,023,580	0	68.0	68.0	0.0
2008-Dec-30 Tue	16.58	16.75	16.57	###	3,063,147	51,032,029	61.5	61.5	0.0
2008-Dec-29 Mon	16.71	16.88	###	16.75			68.5	68.5	###
2008-Dec-24 Wed	###	###	16.28	16.5			###	###	1.2
2008-Dec-23 Tue	###	###	###	16.26	6,219,271	0	###	###	###
2008-Dec-22 Mon	17.2	17.2	16.72	16.78	5,695,976	96,603,752	25.3	25.3	1.2
2008-Dec-19 Fri	15.85	###	15.79	###	32,455,988	256,240,025	###	###	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	16.49	###	###	15.72	22,487,385	0	###	###	1.1
2008-Dec-16 Tue	16.25	16.5	###	16.49	20,132,643	###	82.3	82.3	1.2
2008-Dec-15 Mon	16.5	16.57	16.26	16.43	8,044,147	132,044,673	###	###	###
2008-Dec-12 Fri	###	16.28	15.88	###	16,200,649	###	###	###	0.0
2008-Dec-11 Thu	16.5	16.55	###	16.55			###	###	1.2
2008-Dec-10 Wed	16.27	16.54	###	###			###	###	0.0
2008-Dec-09 Tue	17.88	17.88	17.88	17.88	158,380	###	76.3	76.3	1.3
2008-Dec-08 Mon	17.27	###	###	17.88	10,002,056	0	84.2	84.2	1.3
2008-Dec-05 Fri	16.7	17.23	###	16.85	8,012,127	69,024,474	78.9	78.9	###
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	16.52	16.83	###	16.5	14,872,380	125,151,077	39.9	39.9	1.2
2008-Dec-02 Tue	###	16.83	###	###			###	###	0.0
2008-Dec-01 Mon	###	17.47	###	###			25.2	25.2	0.0
2008-Nov-28 Fri	16.77	17.89	16.52	17.89	19,995,052	###	89.2	89.2	1.3
2008-Nov-27 Thu	###	###	###	16.75			28.5	28.5	###
2008-Nov-26 Wed	17.83	17.83	16.59	###			13.1	13.1	0.0
2008-Nov-25 Tue	###	17.83	16.44	17.83			86.4	86.4	###
2008-Nov-24 Mon	16.2	16.75	15.44	16.5			###	###	1.2
2008-Nov-21 Fri	###	###	14.59	###	18,484,644	134,845,477	###	###	0.0
2008-Nov-20 Thu	15.25	###	###	###			83.9	83.9	0.0
2008-Nov-19 Wed	###	16.25	###	16.25			88.3	88.3	###
2008-Nov-18 Tue	16.21	###	###	15.55	18,026,855	0	28.2	28.2	###
2008-Nov-17 Mon	16.4	###	###	###	13,205,950	0	43.9	43.9	0.0
2008-Nov-14 Fri	###	###	###	16.8	13,709,787	0	13.1	13.1	1.2
2008-Nov-13 Thu	18.48	18.56	###	###			###	###	0.0
2008-Nov-12 Wed	###	19.78	18.86	###			###	###	0.0
2008-Nov-11 Tue	19.8	19.8	###	###			###	###	0.0
2008-Nov-10 Mon	20.7	20.8	19.87	###	14,847,342	###	###	###	0.0
2008-Nov-07 Fri	20.45	21	###	21	6,059,750	63,627,375	80.6	80.6	1.5
2008-Nov-06 Thu	21	###	20.75	21	6,538,540	67,837,352	81.2	81.2	1.5
2008-Nov-05 Wed	###	###	###	21.54	10,316,245	0	23.5	23.5	1.5
2008-Nov-04 Tue	21.75	22.43	###	###	8,571,426	96,128,542	###	###	0.0
2008-Nov-03 Mon	###	21.47	###	21.47	8,737,041	###	###	###	###
2008-Oct-31 Fri	###	20.48	20	20.28	16,861,621	###	28.6	28.6	1.4
2008-Oct-30 Thu	20.75	20.75	###	###			19.4	19.4	0.0
2008-Oct-29 Wed	21.55	###	###	20.26			20.3	20.3	1.4
2008-Oct-28 Tue	19.85	20.5	###	20.5			86.9	86.9	1.5
2008-Oct-27 Mon	20.54	###	###	###	7,879,843	0	36.8	36.8	0.0
2008-Oct-24 Fri	21.86	21.86	20.25	###			26.7	26.7	0.0
2008-Oct-23 Thu	21.85	###	21.29	21.48			37.1	37.1	1.5
2008-Oct-22 Wed	23	###	###	###			###	###	0.0
2008-Oct-21 Tue	23	23.28	22.41	###			68.8	68.8	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	23	23	21.48	21.48	9,535,271	212,064,427	###	###	1.5
2008-Oct-16 Thu	22	###	21.74	22			82.6	82.6	###
2008-Oct-15 Wed	22.85	###	22.59	22.7			###	###	###
2008-Oct-14 Tue	23.25	23.26	22.5	22.74			###	###	1.6
2008-Oct-13 Mon	21.52	###	21.43	22			###	###	###
2008-Oct-10 Fri	20.83	20.85	19.83	###			49.0	49.0	0.0
2008-Oct-09 Thu	###	21.84	###	21.5			###	###	1.5
2008-Oct-08 Wed	22.22	###	21.47	###			###	###	0.0
2008-Oct-07 Tue	22	###	22	23.27			84.6	84.6	1.7
2008-Oct-06 Mon	###	###	###	22.5			40.4	40.4	1.6
2008-Oct-03 Fri	23.59	23.59	###	23.21	6,649,754	78,433,848	27.2	27.2	1.7
2008-Oct-02 Thu	###	###	23.41	23.51	5,851,073	###	40.7	40.7	###
2008-Oct-01 Wed	22.85	23.25	###	23.25			80.3	80.3	###
2008-Sep-30 Tue	###	22.8	21.48	21.48			21.0	21.0	1.5
2008-Sep-29 Mon	###	###	###	###			###	###	0.0
2008-Sep-26 Fri	###	###	23.55	###			###	###	0.0
2008-Sep-25 Thu	###	24.45	23.86	23.86	9,399,573	227,046,685	###	###	1.7
2008-Sep-24 Wed	24.55	24.74	24.4	24.48	9,590,158	235,630,182	###	###	1.7
2008-Sep-23 Tue	###	24.5	###	24.5			80.6	80.6	1.8
2008-Sep-22 Mon	24.25	24.79	###	24.7	11,421,448	141,568,847	###	###	1.8
2008-Sep-19 Fri	###	23.59	###	23.54	15,873,081	###	###	###	###
2008-Sep-18 Thu	22	###	21.42	22	24,978,477	267,519,488	###	###	###
2008-Sep-17 Wed	23.5	23.75	22.72	###	16,632,776	386,462,550	###	###	0.0
2008-Sep-16 Tue	22.22	###	22.2	23.26			88.0	88.0	###
2008-Sep-15 Mon	23	23.46	22.88	###	13,705,659	###	###	###	0.0
2008-Sep-12 Fri	23.78	23.78	###	23.52			###	###	###
2008-Sep-11 Thu	23.88	24	###	23.26	7,482,742	###	###	###	###
2008-Sep-10 Wed	23.72	24.25	###	24.25	8,613,924	104,443,828	###	###	1.7
2008-Sep-09 Tue	24.7	24.71	###	24.2			24.9	24.9	1.7
2008-Sep-08 Mon	24.25	###	###	24.58	11,235,855	0	###	###	1.8
2008-Sep-05 Fri	###	23.44	###	###			68.6	68.6	0.0
2008-Sep-04 Thu	###	###	###	###	8,923,426	0	###	###	0.0
2008-Sep-03 Wed	24.44	###	###	24.25			35.0	35.0	1.7
2008-Sep-02 Tue	24	24.22	23.83	###			###	###	0.0
2008-Sep-01 Mon	###	###	23.25	###			###	###	0.0
2008-Aug-29 Fri	23.5	###	23.29	23.55	10,887,877	126,789,327	###	###	1.7
2008-Aug-28 Thu	###	###	###	###	8,637,983	0	###	###	0.0
2008-Aug-27 Wed	22.88	###	22.5	22.7	6,302,587	###	###	###	###
2008-Aug-26 Tue	22.41	22.82	###	22.75	6,825,720	###	###	###	1.6
2008-Aug-25 Mon	22.58	23	###	###	7,132,681	###	###	###	0.0
2008-Aug-22 Fri	###	###	###	22			###	###	###
2008-Aug-21 Thu	###	###	###	###	7,251,421	0	###	###	0.0
2008-Aug-20 Wed	22	22.44	21.89	###			76.4	76.4	0.0
2008-Aug-19 Tue	22.52	22.79	22.26	22.26	8,946,372	201,517,029	33.0	33.0	1.6
2008-Aug-18 Mon	22.7	###	22.59	###	7,797,224	88,069,645	76.3	76.3	0.0
2008-Aug-15 Fri	22.71	###	22.52	22.8			71.2	71.2	1.6
2008-Aug-14 Thu	###	23.79	22.46	22.49			###	###	###
2008-Aug-13 Wed	24	###	23.51	23.51			30.2	30.2	###
2008-Aug-12 Tue	24.7	24.82	24.49	24.5	15,782,846	###	33.5	33.5	1.8
2008-Aug-11 Mon	###	###	###	###			77.2	77.2	0.0
2008-Aug-08 Fri	###	###	22.73	23.55			82.7	82.7	1.7
2008-Aug-07 Thu	###	23.27	22.76	###			77.1	77.1	0.0
2008-Aug-06 Wed	22.5	###	22.4	###			80.7	80.7	0.0
2008-Aug-05 Tue	20.8	21.89	20.55	21.84	9,505,952	###	94.3	94.3	1.6
2008-Aug-04 Mon	###	21.47	20.75	###			40.8	40.8	0.0
2008-Aug-01 Fri	###	###	###	###			31.8	31.8	0.0
2008-Jul-31 Thu	21.45	21.84	20.78	21.55	12,953,782	###	###	###	###
2008-Jul-30 Wed	###	###	20.74	###			###	###	0.0
2008-Jul-29 Tue	19.45	###	###	20.21			93.0	93.0	###
2008-Jul-28 Mon	###	21.44	###	###			11.6	11.6	0.0
2008-Jul-25 Fri	21.75	###	21.45	###	17,524,072	187,945,672	###	###	0.0
2008-Jul-24 Thu	22.25	22.8	###	22.8			81.7	81.7	1.6
2008-Jul-23 Wed	###	###	###	22	15,267,587	0	89.3	89.3	###
2008-Jul-22 Tue	20.85	20.88	###	20.56			23.8	23.8	1.5
2008-Jul-21 Mon	20.75	###	20.57	###			76.5	76.5	0.0
2008-Jul-18 Fri	###	###	###	20.2			###	###	1.4
2008-Jul-17 Thu	###	20.42	###	###	10,800,827	110,276,443	###	###	0.0
2008-Jul-16 Wed	18.87	19.45	18.87	19.43			85.5	85.5	1.4
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	19.41	18.85	###			###	###	0.0
2008-Jul-11 Fri	###	19.23	18.76	###			65.3	65.3	0.0
2008-Jul-10 Thu	###	###	18.76	###	21,024,670	###	77.6	77.6	0.0
2008-Jul-09 Wed	20	20	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	19.52	19.52	6,152,252	60,045,979	###	###	1.4
2008-Jul-07 Mon	###	###	19.76	20			###	###	1.4
2008-Jul-04 Fri	###	20.4	###	###	12,708,688	###	###	###	0.0
2008-Jul-03 Thu	###	###	###	###			###	###	0.0
2008-Jul-02 Wed	###	19.57	18.83	###			77.2	77.2	0.0
2008-Jul-01 Tue	19.75	19.79	###	19.21	15,236,081	150,761,021	###	###	1.4
2008-Jun-30 Mon	20.77	20.82	###	20			###	###	1.4
2008-Jun-27 Fri	###	###	20.43	###	17,686,427	180,666,851	60.7	60.7	0.0
2008-Jun-26 Thu	21.4	21.52	###	###			32.7	32.7	0.0
2008-Jun-25 Wed	20	###	20	20.55			###	###	1.5
2008-Jun-24 Tue	20.46	20.5	###	20.2	10,702,984	109,705,586	32.0	32.0	1.4
2008-Jun-23 Mon	20.4	20.79	###	###			###	###	0.0
2008-Jun-20 Fri	###	21.22	20.55	###	7,792,948	###	###	###	0.0
2008-Jun-19 Thu	###	21.5	###	###	14,519,525	###	32.0	32.0	0.0
2008-Jun-18 Wed	21.49	###	###	22			80.2	80.2	###
2008-Jun-17 Tue	###	21.89	###	21.76	8,443,525	92,414,381	###	###	1.6
2008-Jun-16 Mon	###	###	###	21.7			29.9	29.9	1.6
2008-Jun-13 Fri	21.7	###	###	###	5,841,549	0	76.4	76.4	0.0
2008-Jun-12 Thu	21.45	21.72	###	21.47	7,169,226	###	###	###	###
2008-Jun-11 Wed	###	###	21.48	22.25	14,078,684	###	88.8	88.8	###
2008-Jun-10 Tue	21.81	###	21.58	###			40.1	40.1	0.0
2008-Jun-06 Fri	22.55	22.75	22.21	22.75	5,660,049	###	###	###	1.6
2008-Jun-05 Thu	22.28	22.41	###	###			76.4	76.4	0.0
2008-Jun-04 Wed	22	###	21.85	###			74.1	74.1	0.0
2008-Jun-03 Tue	###	###	###	21.79			27.2	27.2	###
2008-Jun-02 Mon	23.29	###	22.54	###			###	###	0.0
2008-May-30 Fri	###	23.25	22.8	23.25			72.9	72.9	###
2008-May-29 Thu	22.44	###	###	22.85			###	###	1.6
2008-May-28 Wed	22.71	22.76	###	###	9,370,052	###	###	###	0.0
2008-May-27 Tue	###	###	22.42	22.49	7,149,086	80,141,254	###	###	###
2008-May-26 Mon	22.5	###	###	###	11,278,820	0	78.0	78.0	0.0
2008-May-23 Fri	22.87	###	22.51	22.51			###	###	1.6
2008-May-22 Thu	22.89	###	###	22.85			31.1	31.1	1.6
2008-May-21 Wed	24	###	23.51	23.53			19.2	19.2	###
2008-May-20 Tue	24.2	24.47	###	###			###	###	0.0
2008-May-19 Mon	24.26	24.56	###	24.23			###	###	###
2008-May-16 Fri	24.8	25	24.51	24.86			###	###	1.8
2008-May-15 Thu	###	###	24.45	###	14,243,240	###	###	###	0.0
2008-May-14 Wed	###	###	###	###	16,248,729	0	###	###	0.0
2008-May-13 Tue	###	###	25	###	25,731,772	321,647,150	14.3	14.3	0.0
2008-May-12 Mon	###	###	###	###	0				0.0
2008-May-09 Fri	###	###	###	###	7,157,748	0	82.9	82.9	0.0
2008-May-08 Thu	24.5	###	24.5	###	5,793,049	70,964,850	89.8	89.8	0.0
2008-May-07 Wed	25.52	25.73	###	24.79			17.9	17.9	###
2008-May-06 Tue	25.55	###	25.2	###	4,576,180	###	###	###	0.0
2008-May-05 Mon	###	26.25	25.83	###	5,983,626	155,813,621	###	###	0.0
2008-May-02 Fri	###	25.85	25	25.85			###	###	###
2008-May-01 Thu	###	###	###	24.55	8,227,775	0	20.3	20.3	###
2008-Apr-30 Wed	24.7	25.2	24.49	24.49	11,756,379	###	26.0	26.0	###
2008-Apr-29 Tue	###	25.57	24.48	25.55			###	###	1.8
2008-Apr-28 Mon	###	25.85	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	24.89	13,945,984	0	###	###	1.8
2008-Apr-23 Wed	###	###	###	###	11,989,371	0	###	###	0.0
2008-Apr-22 Tue	###	24.41	###	24.41	6,222,684	75,947,858	###	###	###
2008-Apr-21 Mon	22.85	23.85	22.71	23.78			###	###	1.7
2008-Apr-18 Fri	22.59	22.59	###	###			27.1	27.1	0.0
2008-Apr-17 Thu	###	###	22.48	22.52	4,926,442	###	###	###	1.6
2008-Apr-16 Wed	22.85	###	22.42	22.5			###	###	1.6
2008-Apr-15 Tue	###	22.88	22	22.55			###	###	###
2008-Apr-14 Mon	22	22.54	21.86	22.46	4,500,774	99,917,182	85.9	85.9	1.6
2008-Apr-11 Fri	22.82	23.2	###	22.55			###	###	###
2008-Apr-10 Thu	23	###	22.5	22.58			28.1	28.1	1.6
2008-Apr-09 Wed	###	###	###	###			26.2	26.2	0.0
2008-Apr-08 Tue	###	###	23.53	23.55	9,046,471	###	36.9	36.9	1.7
2008-Apr-07 Mon	###	24.75	###	###	7,996,149	98,952,343	18.7	18.7	0.0
2008-Apr-04 Fri	###	###	###	###	6,603,949	0	###	###	0.0
2008-Apr-03 Thu	###	###	24.75	###	6,617,088	###	###	###	0.0
2008-Apr-02 Wed	24.4	###	###	###	8,967,046	0	84.5	84.5	0.0
2008-Apr-01 Tue	23.77	23.88	23.29	23.4			###	###	###
2008-Mar-31 Mon	23.79	24	23.4	23.75			33.4	33.4	###
2008-Mar-28 Fri	24	###	23.58	###	11,301,546	133,245,227	###	###	0.0
2008-Mar-27 Thu	###	24.72	###	24.58			###	###	1.8
2008-Mar-26 Wed	24.7	24.8	###	24.8	7,809,325	###	62.6	62.6	###
2008-Mar-25 Tue	###	###	24.8	24.8			###	###	###
2008-Mar-20 Thu	23.7	###	###	###			###	###	0.0
2008-Mar-19 Wed	23.5	24.28	###	24			###	###	1.7
2008-Mar-18 Tue	22.5	22.84	###	22.48			38.3	38.3	1.6
2008-Mar-17 Mon	22.4	###	###	###	12,037,076	0	43.2	43.2	0.0
2008-Mar-14 Fri	22.79	###	22.48	23			69.5	69.5	1.6
2008-Mar-13 Thu	###	###	22.4	###			###	###	0.0
2008-Mar-12 Wed	23.4	23.5	###	23.26	9,651,543	###	37.4	37.4	###
2008-Mar-11 Tue	20.53	###	20.45	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###			86.7	86.7	0.0
2008-Mar-07 Fri	21.5	21.79	###	###			###	###	0.0
2008-Mar-06 Thu	22.5	22.59	###	###			24.6	24.6	0.0
2008-Mar-05 Wed	###	23.46	21.87	22.43	10,469,427	###	22.3	22.3	1.6
2008-Mar-04 Tue	22.75	###	###	22.74			###	###	1.6
2008-Mar-03 Mon	22.53	22.78	###	22.75	5,579,543	###	###	###	1.6
2008-Feb-29 Fri	###	23.46	###	###	9,923,253	116,399,757	35.3	35.3	0.0
2008-Feb-28 Thu	###	###	23.55	23.81			###	###	###
2008-Feb-27 Wed	24.25	24.58	###	24.55	6,365,548	78,232,584	73.5	73.5	###
2008-Feb-26 Tue	###	###	###	###			69.9	69.9	0.0
2008-Feb-25 Mon	22.75	23.52	###	23.52			###	###	###
2008-Feb-22 Fri	22.4	22.83	###	22.47	7,226,678	82,492,529	68.9	68.9	###
2008-Feb-21 Thu	###	###	###	###			72.9	72.9	0.0
2008-Feb-20 Wed	###	###	22.45	22.45			17.2	17.2	###
2008-Feb-19 Tue	###	23.29	22.83	###	9,017,374	207,940,644	###	###	0.0
2008-Feb-18 Mon	22.78	22.84	###	22.5	12,022,045	137,291,753	33.1	33.1	1.6
2008-Feb-15 Fri	23.58	23.78	23.22	###	7,838,628	184,207,758	###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	23.8	###	###	23.25			25.6	25.6	###
2008-Feb-12 Tue	24.45	24.5	23.88	24.24	8,087,250	195,630,577	###	###	###
2008-Feb-11 Mon	###	24.7	23.88	###	6,979,249	169,525,958	###	###	0.0
2008-Feb-08 Fri	25	###	24.72	###			###	###	0.0
2008-Feb-07 Thu	25.41	25.48	24.4	###			###	###	0.0
2008-Feb-06 Wed	25.5	25.85	###	25.4	6,360,878	82,214,348	###	###	1.8
2008-Feb-05 Tue	###	26.43	25.88	###	5,970,172	156,149,848	###	###	0.0
2008-Feb-04 Mon	###	27.22	25.83	26.24			18.9	18.9	1.9
2008-Feb-01 Fri	###	26.52	25.73	26.52			###	###	1.9
2008-Jan-31 Thu	###	25.7	24.71	25.58			###	###	1.8
2008-Jan-30 Wed	###	###	25.45	###			###	###	0.0
2008-Jan-29 Tue	26.5	###	###	26.25	7,827,984	0	###	###	1.9
2008-Jan-25 Fri	25.7	26.73	25.7	26.59	9,596,572	###	###	###	###
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	24.88	25.22	12,291,648	###	22.0	22.0	###
2008-Jan-22 Tue	###	25.49	24.5	24.5			###	###	1.8
2008-Jan-21 Mon	###	###	###	25.77			44.7	44.7	###
2008-Jan-18 Fri	25.2	###	###	26.55	8,300,841	0	93.0	93.0	###
2008-Jan-17 Thu	###	###	###	###	8,294,026	0	69.3	69.3	0.0
2008-Jan-16 Wed	###	###	###	25.41			###	###	###
2008-Jan-15 Tue	25.8	###	25.29	25.82	9,814,659	###	###	###	1.8
2008-Jan-14 Mon	25.56	26	###	###	7,059,087	###	74.6	74.6	0.0
2008-Jan-11 Fri	26.73	26.75	26	26			###	###	1.9
2008-Jan-10 Thu	###	###	26.53	###	6,051,052	###	###	###	0.0
2008-Jan-09 Wed	27	###	###	###	6,192,686	0	###	###	0.0
2008-Jan-08 Tue	27.22	27.47	###	27.25	4,744,027	###	###	###	###
2008-Jan-07 Mon	27.2	27.43	###	###	5,110,083	70,084,788	44.5	44.5	0.0
2008-Jan-04 Fri	###	27.72	27.43	###			###	###	0.0
2008-Jan-03 Thu	27.71	27.73	###	27.59	3,212,688	###	###	###	###
2008-Jan-02 Wed	###	###	27.87	###			###	###	0.0
2007-Dec-31 Mon	###	###	27.8	###	1,247,178	17,335,774	###	###	0.0
2007-Dec-28 Fri	###	###	###	27.89			71.1	71.1	2.0
2007-Dec-27 Thu	###	28.2	27.83	###			24.9	24.9	0.0
2007-Dec-24 Mon	###	###	27.7	28	2,988,779	41,394,589	###	###	2.0
2007-Dec-21 Fri	27.8	###	27.46	27.53			26.4	26.4	###
2007-Dec-20 Thu	27.85	###	###	###			###	###	0.0
2007-Dec-19 Wed	28.8	28.85	27.57	27.79			###	###	2.0
2007-Dec-18 Tue	28	###	###	28.8	8,723,558	0	###	###	2.1
2007-Dec-17 Mon	28.83	###	28.28	###			50.2	50.2	0.0
2007-Dec-14 Fri	29.5	29.84	###	29			###	###	###
2007-Dec-13 Thu	29.76	29.78	###	29.48			###	###	2.1
2007-Dec-12 Wed	###	29.7	###	###			###	###	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	###	28.8	###			39.2	39.2	0.0
2007-Dec-07 Fri	28.74	###	28.59	###			68.5	68.5	0.0
2007-Dec-06 Thu	28.84	28.84	28.24	###			18.1	18.1	0.0
2007-Dec-05 Wed	28.2	28.5	###	###			73.5	73.5	0.0
2007-Dec-04 Tue	28.2	###	###	###			###	###	0.0
2007-Dec-03 Mon	###	###	###	28.2			###	###	2.0
2007-Nov-30 Fri	27.8	###	27.56	###			77.1	77.1	0.0
2007-Nov-29 Thu	###	###	27.47	###	8,535,524	117,235,422	###	###	0.0
2007-Nov-28 Wed	27.75	27.76	###	###	11,138,353	###	###	###	0.0
2007-Nov-27 Tue	###	27.76	26.74	###			85.8	85.8	0.0
2007-Nov-26 Mon	27.24	27.56	###	27.25	5,143,478	70,877,126	###	###	###
2007-Nov-23 Fri	###	27.24	26.7	26.84			###	###	1.9
2007-Nov-22 Thu	27.22	27.43	###	27.26	6,917,184	94,869,178	###	###	1.9
2007-Nov-21 Wed	27.58	27.58	###	###	8,429,350	###	###	###	0.0
2007-Nov-20 Tue	27.5	27.79	27.43	###			73.2	73.2	0.0
2007-Nov-19 Mon	###	###	27.79	###			31.7	31.7	0.0
2007-Nov-16 Fri	###	###	###	###	5,628,789	0	70.2	70.2	0.0
2007-Nov-15 Thu	28.5	28.78	###	28.22			###	###	2.0
2007-Nov-14 Wed	###	29.5	28.42	28.71	6,965,681	201,726,121	31.1	31.1	###
2007-Nov-13 Tue	28.25	###	28.2	###			69.7	69.7	0.0
2007-Nov-12 Mon	###	###	27.75	28			###	###	2.0
2007-Nov-09 Fri	###	29.4	###	###	6,554,020	###	###	###	0.0
2007-Nov-08 Thu	###	29.23	28.53	###	10,152,383	293,200,821	42.0	42.0	0.0
2007-Nov-07 Wed	###	30.4	###	29.85	16,316,729	248,014,280	28.4	28.4	2.1
2007-Nov-06 Tue	###	30.7	###	30.46			73.7	73.7	2.2
2007-Nov-05 Mon	###	30.45	###	###			49.5	49.5	0.0
2007-Nov-02 Fri	30.41	30.7	###	30.48			62.4	62.4	2.2
2007-Nov-01 Thu	30.85	###	30.49	###	12,284,486	187,276,989	63.5	63.5	0.0
2007-Oct-31 Wed	29.75	###	29.75	30.54			###	###	###
2007-Oct-30 Tue	29.8	###	29.73	###			###	###	0.0
2007-Oct-29 Mon	29.71	29.88	29.52	29.88	6,389,049	189,754,755	###	###	2.1
2007-Oct-26 Fri	28.49	###	###	29.2	17,135,450	0	84.1	84.1	2.1
2007-Oct-25 Thu	###	###	###	28.5			36.2	36.2	2.0
2007-Oct-24 Wed	###	###	28.57	28.7			35.3	35.3	###
2007-Oct-23 Tue	28.45	###	###	28.82			73.4	73.4	2.1
2007-Oct-22 Mon	###	28.42	###	###			75.3	75.3	0.0
2007-Oct-19 Fri	28.84	28.84	28.55	28.7			###	###	###
2007-Oct-18 Thu	28.86	###	###	29	4,328,657	0	###	###	###
2007-Oct-17 Wed	28.77	###	28.42	28.7			39.8	39.8	###
2007-Oct-16 Tue	###	29.46	###	###	6,551,341	96,501,252	###	###	0.0
2007-Oct-15 Mon	###	###	29.4	29.7	3,585,853	###	34.7	34.7	###
2007-Oct-12 Fri	29.75	29.83	###	###			###	###	0.0
2007-Oct-11 Thu	29.7	###	29.49	29.83			63.8	63.8	###
2007-Oct-10 Wed	###	###	29.73	29.8			###	###	2.1
2007-Oct-09 Tue	###	###	###	29.71			###	###	2.1
2007-Oct-08 Mon	###	29.47	29.23	###			###	###	0.0
2007-Oct-05 Fri	28.8	###	28.75	###	3,582,754	51,502,088	70.4	70.4	0.0
2007-Oct-04 Thu	29	29.2	28.73	###			41.5	41.5	0.0
2007-Oct-03 Wed	###	29.48	28.8	29			###	###	###
2007-Oct-02 Tue	###	###	###	###	8,094,545	0	###	###	0.0
2007-Oct-01 Mon	28.5	###	###	28.48	1,487,725	0	35.9	35.9	2.0
2007-Sep-28 Fri	###	###	###	28.5			###	###	2.0
2007-Sep-27 Thu	###	###	###	###			67.7	67.7	0.0
2007-Sep-26 Wed	27.43	###	27.4	27.8			73.4	73.4	2.0
2007-Sep-25 Tue	27.44	###	27.21	###			30.5	30.5	0.0
2007-Sep-24 Mon	###	27.58	27.25	27.45	3,594,586	98,545,575	###	###	###
2007-Sep-21 Fri	###	27.52	27.28	27.29	3,090,952	84,692,084	###	###	###
2007-Sep-20 Thu	27.87	27.87	###	27.41	14,543,480	###	22.6	22.6	2.0
2007-Sep-19 Wed	27.25	27.54	###	27.45			###	###	###
2007-Sep-18 Tue	27	27	###	26.8	8,141,045	###	41.6	41.6	1.9
2007-Sep-17 Mon	###	###	26.78	###			###	###	0.0
2007-Sep-14 Fri	###	27.29	###	###	5,399,570	###	###	###	0.0
2007-Sep-13 Thu	###	###	26.71	26.83			34.8	34.8	###
2007-Sep-12 Wed	###	###	26.78	26.85			###	###	1.9
2007-Sep-11 Tue	26.8	###	26.58	26.81			###	###	###
2007-Sep-10 Mon	###	###	26.21	26.55	4,187,859	###	###	###	###
2007-Sep-07 Fri	26.77	26.77	26.5	###	2,328,386	###	28.6	28.6	0.0
2007-Sep-06 Thu	26.26	26.75	26.23	26.73	7,409,688	###	81.7	81.7	###
2007-Sep-05 Wed	###	27.75	###	###			20.9	20.9	0.0
2007-Sep-04 Tue	27.52	###	27.28	27.58			68.8	68.8	###
2007-Sep-03 Mon	###	27.46	###	27.41	4,072,170	###	67.4	67.4	2.0
2007-Aug-31 Fri	26.84	27.26	###	27.2			66.3	66.3	1.9
2007-Aug-30 Thu	26.88	###	26.26	###			###	###	0.0
2007-Aug-29 Wed	26.23	26.54	26.2	26.5	4,701,648	123,982,457	###	###	1.9
2007-Aug-28 Tue	26.85	###	26.52	26.75			###	###	###
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	26.78	5,065,343	0	###	###	1.9
2007-Aug-23 Thu	26.72	26.8	26.4	26.77			60.4	60.4	1.9
2007-Aug-22 Wed	26.5	###	###	###	5,085,579	0	32.2	32.2	0.0
2007-Aug-21 Tue	###	26.73	###	###			###	###	0.0
2007-Aug-20 Mon	25.82	###	25.7	###			###	###	0.0
2007-Aug-17 Fri	25.2	25.83	###	25.2			###	###	1.8
2007-Aug-16 Thu	24.75	25	###	24.77	15,642,352	###	78.7	78.7	###
2007-Aug-15 Wed	25.5	25.72	###	###	7,873,923	101,258,649	###	###	0.0
2007-Aug-14 Tue	###	26.2	###	25.85			44.5	44.5	###
2007-Aug-13 Mon	26	26.29	26	###	5,112,227	133,659,174	###	###	0.0
2007-Aug-10 Fri	###	###	25.75	25.8	6,927,685	89,193,944	###	###	1.8
2007-Aug-09 Thu	###	###	26.25	26.59	6,127,241	###	###	###	###
2007-Aug-08 Wed	26	###	###	###	4,884,529	0	62.0	62.0	0.0
2007-Aug-07 Tue	###	###	###	25.82			###	###	1.8
2007-Aug-06 Mon	25.55	###	25.49	25.7			###	###	1.8
2007-Aug-03 Fri	26.2	###	25.8	25.8			###	###	1.8
2007-Aug-02 Thu	###	###	25.47	###	4,652,573	###	###	###	0.0
2007-Aug-01 Wed	###	###	###	25.55			###	###	1.8
2007-Jul-31 Tue	26	26.2	###	26.2	5,454,326	71,451,670	###	###	###
2007-Jul-30 Mon	###	25.85	25.5	25.78			64.5	64.5	###
2007-Jul-27 Fri	###	###	25.56	25.71	9,610,389	122,820,771	###	###	###
2007-Jul-26 Thu	26.46	26.5	###	###			33.2	33.2	0.0
2007-Jul-25 Wed	26.58	###	26.43	26.47			33.5	33.5	###
2007-Jul-24 Tue	26.7	26.89	###	26.8	5,016,821	67,451,158	###	###	1.9
2007-Jul-23 Mon	###	26.73	26.52	26.7			###	###	1.9
2007-Jul-20 Fri	26.88	###	###	26.7	3,105,582	0	25.1	25.1	1.9
2007-Jul-19 Thu	###	26.87	###	26.74			###	###	###
2007-Jul-18 Wed	26.4	###	###	26.47			###	###	###
2007-Jul-17 Tue	###	26.54	26.24	26.4			68.0	68.0	1.9
2007-Jul-16 Mon	###	###	###	26.26	4,181,021	0	68.8	68.8	1.9
2007-Jul-13 Fri	###	###	###	###	5,011,781	0	27.0	27.0	0.0
2007-Jul-12 Thu	26.25	###	25.86	###			28.7	28.7	0.0
2007-Jul-11 Wed	###	26.54	26.24	###	6,127,477	###	###	###	0.0
2007-Jul-10 Tue	###	###	26.41	26.41	6,637,722	###	###	###	###
2007-Jul-09 Mon	26.44	###	26.4	26.55	4,417,755	###	73.4	73.4	###
2007-Jul-06 Fri	###	26.4	26.2	26.4	4,554,625	###	###	###	1.9
2007-Jul-05 Thu	###	26.45	###	26.45			78.6	78.6	###
2007-Jul-04 Wed	###	###	25.86	###	4,670,127	60,384,742	###	###	0.0
2007-Jul-03 Tue	###	###	25.82	###			###	###	0.0
2007-Jul-02 Mon	25.76	25.88	###	25.85	8,419,445	###	###	###	###
2007-Jun-29 Fri	25.58	25.78	###	###	12,326,271	###	61.0	61.0	0.0
2007-Jun-28 Thu	25.55	25.55	###	25.42	6,698,457	85,572,788	###	###	1.8
2007-Jun-27 Wed	###	25.71	###	###			###	###	0.0
2007-Jun-26 Tue	25.8	25.87	25.53	###			###	###	0.0
2007-Jun-25 Mon	25.73	25.88	###	###	4,146,445	###	###	###	0.0
2007-Jun-22 Fri	25.7	###	25.51	###	5,116,673	###	###	###	0.0
2007-Jun-21 Thu	25.84	25.89	25.7	25.85			65.8	65.8	###
2007-Jun-20 Wed	###	26	25.79	25.84			31.7	31.7	1.8
2007-Jun-19 Tue	25.71	###	###	###			###	###	0.0
2007-Jun-18 Mon	25.72	25.85	###	25.7			###	###	1.8
2007-Jun-15 Fri	25.53	###	25.44	25.53	7,090,550	###	66.0	66.0	###
2007-Jun-14 Thu	25.58	25.58	25.28	###	5,428,485	138,046,373	###	###	0.0
2007-Jun-13 Wed	25.4	25.57	25.22	###	4,405,344	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	25.52			25.6	25.6	1.8
2007-Jun-08 Fri	25.55	25.8	25.5	25.73	5,306,329	###	###	###	1.8
2007-Jun-07 Thu	25.79	###	###	###	3,827,472	0	64.1	64.1	0.0
2007-Jun-06 Wed	###	###	25.88	###			29.0	29.0	0.0
2007-Jun-05 Tue	26.2	###	###	###			43.1	43.1	0.0
2007-Jun-04 Mon	###	26.42	26.21	26.29	3,315,327	###	37.0	37.0	1.9
2007-Jun-01 Fri	###	###	###	###	4,204,259	0	29.6	29.6	0.0
2007-May-31 Thu	26.25	26.41	###	###			25.0	25.0	0.0
2007-May-30 Wed	26.4	26.43	###	###	4,371,545	###	29.6	29.6	0.0
2007-May-29 Tue	###	26.48	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	26.29	###	###	6,146,254	###	###	###	0.0
2007-May-24 Thu	###	26.47	26.2	26.29	6,586,253	173,448,972	41.5	41.5	1.9
2007-May-23 Wed	###	26.8	26.5	26.5	6,669,886	###	34.3	34.3	1.9
2007-May-22 Tue	###	###	###	26.7			29.8	29.8	1.9
2007-May-21 Mon	###	###	26.88	###	5,386,888	72,399,774	31.3	31.3	0.0
2007-May-18 Fri	###	27	26.82	27			71.0	71.0	1.9
2007-May-17 Thu	###	###	26.78	###			###	###	0.0
2007-May-16 Wed	27.52	###	###	27.58			69.3	69.3	###
2007-May-15 Tue	27.7	27.85	27.43	27.49			33.6	33.6	###
2007-May-14 Mon	###	27.76	27.53	27.76			71.0	71.0	2.0
2007-May-11 Fri	###	###	###	27.27	5,098,680	0	###	###	1.9
2007-May-10 Thu	27.25	27.29	###	27.24			33.6	33.6	1.9
2007-May-09 Wed	###	27.41	###	###			###	###	0.0
2007-May-08 Tue	###	###	###	27.2			40.8	40.8	1.9
2007-May-07 Mon	27.28	###	###	###			###	###	0.0
2007-May-04 Fri	27.5	27.52	###	27.28			24.5	24.5	1.9
2007-May-03 Thu	###	27.44	###	27.2			###	###	1.9
2007-May-02 Wed	27.42	27.58	###	27.54			###	###	2.0
2007-May-01 Tue	###	###	###	27.2	4,964,873	0	77.9	77.9	1.9
2007-Apr-30 Mon	###	###	###	###			26.2	26.2	0.0
2007-Apr-27 Fri	27.2	27.4	###	###			###	###	0.0
2007-Apr-26 Thu	###	27.45	###	###	4,237,220	58,155,844	74.9	74.9	0.0
2007-Apr-24 Tue	###	27.53	###	###	5,475,171	75,365,728	37.8	37.8	0.0
2007-Apr-23 Mon	27.48	27.52	27	###	3,919,879	###	###	###	0.0
2007-Apr-20 Fri	27.25	27.48	###	###			###	###	0.0
2007-Apr-19 Thu	27.45	27.47	###	###			###	###	0.0
2007-Apr-18 Wed	27.23	###	###	27.49			74.2	74.2	###
2007-Apr-17 Tue	27	###	###	###	9,641,283	0	###	###	0.0
2007-Apr-16 Mon	26.4	###	###	26.53			68.2	68.2	###
2007-Apr-13 Fri	26.51	26.52	26.25	26.29	3,724,628	###	###	###	1.9
2007-Apr-12 Thu	###	26.42	26.24	26.29	5,417,826	142,651,358	###	###	1.9
2007-Apr-11 Wed	26.5	26.53	26.25	###	5,009,481	###	35.2	35.2	0.0
2007-Apr-10 Tue	26.22	26.44	###	26.4			66.6	66.6	1.9
2007-Apr-05 Thu	###	26.2	###	###			69.1	69.1	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###			62.3	62.3	0.0
2007-Apr-02 Mon	###	###	25.87	###			37.5	37.5	0.0
2007-Mar-30 Fri	26.29	26.44	26.22	###	11,249,754	296,206,022	###	###	0.0
2007-Mar-29 Thu	25.85	###	25.77	###			81.0	81.0	0.0
2007-Mar-28 Wed	###	###	25.8	25.89			36.3	36.3	###
2007-Mar-27 Tue	26.25	###	###	###			28.1	28.1	0.0
2007-Mar-26 Mon	###	26.4	26.21	26.25	3,738,320	###	34.2	34.2	1.9
2007-Mar-23 Fri	26.25	26.27	###	###			###	###	0.0
2007-Mar-22 Thu	###	26.25	###	26.25			66.6	66.6	1.9
2007-Mar-21 Wed	###	###	25.76	25.82	2,312,570	###	###	###	1.8
2007-Mar-20 Tue	###	###	###	25.73	2,755,820	0	###	###	1.8
2007-Mar-19 Mon	###	25.74	25.45	25.45	3,130,226	###	29.7	29.7	1.8
2007-Mar-16 Fri	25.55	25.77	###	25.76	3,382,121	43,578,629	73.5	73.5	1.8
2007-Mar-15 Thu	25.75	25.75	25.44	###	11,697,752	###	###	###	0.0
2007-Mar-14 Wed	###	25.46	25.2	25.24			39.0	39.0	1.8
2007-Mar-13 Tue	###	###	###	25.77	3,456,142	0	###	###	###
2007-Mar-12 Mon	25.51	###	25.51	25.89			###	###	###
2007-Mar-09 Fri	25.8	###	25.59	25.75			###	###	###
2007-Mar-08 Thu	###	25.77	25.45	25.75			###	###	###
2007-Mar-07 Wed	25.72	25.8	25.51	25.74	7,792,187	199,908,557	###	###	1.8
2007-Mar-06 Tue	24.8	25.47	24.75	25.47	7,926,022	###	###	###	###
2007-Mar-05 Mon	25	###	24.81	24.85			###	###	1.8
2007-Mar-02 Fri	25.2	25.42	###	###			37.6	37.6	0.0
2007-Mar-01 Thu	25.44	25.59	###	###	8,003,840	###	###	###	0.0
2007-Feb-28 Wed	25.58	25.75	25.41	25.46			###	###	1.8
2007-Feb-27 Tue	###	26.49	###	26	7,690,057	###	###	###	1.9
2007-Feb-26 Mon	###	###	###	###			64.4	64.4	0.0
2007-Feb-23 Fri	###	###	###	###	10,772,770	0	33.0	33.0	0.0
2007-Feb-22 Thu	###	26.24	25.55	26.2			###	###	###
2007-Feb-21 Wed	25.73	25.77	25.5	25.56	6,235,443	159,845,581	###	###	1.8
2007-Feb-20 Tue	25.7	###	###	###			###	###	0.0
2007-Feb-19 Mon	25.5	25.74	###	###	3,423,375	###	###	###	0.0
2007-Feb-16 Fri	25.57	###	25.2	###	6,587,949	83,008,157	###	###	0.0
2007-Feb-15 Thu	###	25.74	25.45	###	3,632,752	92,980,287	###	###	0.0
2007-Feb-14 Wed	###	25.72	25.48	25.49	4,634,658	118,647,244	###	###	###
2007-Feb-13 Tue	###	25.59	###	25.55			74.0	74.0	1.8
2007-Feb-12 Mon	###	25.47	###	###	3,521,123	###	###	###	0.0
2007-Feb-09 Fri	25.5	25.57	###	25.51			###	###	1.8
2007-Feb-08 Thu	25.55	###	###	25.5			###	###	###
2007-Feb-07 Wed	###	###	25.42	25.55			37.8	37.8	1.8
2007-Feb-06 Tue	###	###	25.23	25.55	4,065,229	###	###	###	1.8
2007-Feb-05 Mon	25.4	25.44	###	###			34.8	34.8	0.0
2007-Feb-02 Fri	25.46	25.53	###	25.4	4,099,555	###	34.9	34.9	1.8
2007-Feb-01 Thu	25.2	25.53	###	25.4	6,444,541	###	75.7	75.7	1.8
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	24.81	###			###	###	0.0
2007-Jan-29 Mon	###	###	24.82	###	4,051,679	###	###	###	0.0
2007-Jan-25 Thu	###	###	###	25			37.3	37.3	1.8
2007-Jan-24 Wed	###	###	24.85	###			###	###	0.0
2007-Jan-23 Tue	###	###	24.52	###	6,006,243	###	###	###	0.0
2007-Jan-22 Mon	###	###	###	###			74.6	74.6	0.0
2007-Jan-19 Fri	24	24.28	###	24.25			###	###	1.7
2007-Jan-18 Thu	###	###	23.83	###	3,927,420	###	35.5	35.5	0.0
2007-Jan-17 Wed	24	###	23.86	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			26.8	26.8	0.0
2007-Jan-15 Mon	###	24.28	###	24.25	3,858,756	###	###	###	1.7
2007-Jan-12 Fri	###	24.25	###	24.25	3,384,828	###	###	###	1.7
2007-Jan-11 Thu	###	###	23.77	###			###	###	0.0
2007-Jan-10 Wed	###	###	23.75	23.77	3,330,970	###	32.6	32.6	1.7
2007-Jan-09 Tue	23.8	###	23.7	###	3,326,675	###	73.1	73.1	0.0
2007-Jan-08 Mon	23.75	23.78	###	23.48	4,338,124	###	###	###	1.7
2007-Jan-05 Fri	###	24.21	23.77	23.8	2,661,959	###	22.7	22.7	1.7
2007-Jan-04 Thu	24	24.25	24	###	3,471,022	###	76.1	76.1	0.0
2007-Jan-03 Wed	24.25	###	###	###			###	###	0.0
2007-Jan-02 Tue	24.25	24.29	###	24.22	1,665,859	20,231,857	###	###	1.7
2006-Dec-29 Fri	24.24	###	###	24.24	1,057,185	0	###	###	###
2006-Dec-28 Thu	###	###	###	###	1,178,254	0	23.8	23.8	0.0
2006-Dec-27 Wed	24.21	###	24.2	24.29	1,363,785	###	63.3	63.3	###
2006-Dec-22 Fri	###	24.22	23.86	24.22	5,035,740	121,059,189	73.8	73.8	1.7
2006-Dec-21 Thu	###	###	23.84	###			35.7	35.7	0.0
2006-Dec-20 Wed	###	###	23.88	###	5,953,620	71,086,222	###	###	0.0
2006-Dec-19 Tue	###	24	23.8	23.86	7,671,023	183,337,449	###	###	1.7
2006-Dec-18 Mon	###	###	23.86	23.86	4,220,047	###	30.7	30.7	1.7
2006-Dec-15 Fri	###	###	23.77	23.8	4,130,279	###	###	###	1.7
2006-Dec-14 Thu	24	###	23.8	###			###	###	0.0
2006-Dec-13 Wed	###	###	23.79	23.87	3,690,771	43,901,721	###	###	###
2006-Dec-12 Tue	###	###	23.86	23.86	3,873,443	46,210,174	30.6	30.6	1.7
2006-Dec-11 Mon	23.7	###	###	23.89			75.4	75.4	###
2006-Dec-08 Fri	23.86	###	###	###			27.3	27.3	0.0
2006-Dec-07 Thu	23.79	###	23.75	23.85	4,266,670	###	69.7	69.7	###
2006-Dec-06 Wed	23.75	23.76	23.49	23.7			###	###	1.7
2006-Dec-05 Tue	###	###	23.53	23.53	4,816,220	56,662,828	###	###	###
2006-Dec-04 Mon	23.85	###	23.7	23.76	5,764,323	68,307,227	34.3	34.3	1.7
2006-Dec-01 Fri	24.45	24.46	23.81	###	6,443,651	###	16.1	16.1	0.0
2006-Nov-30 Thu	24.42	24.5	24.26	24.4			31.6	31.6	1.7
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	###	###	23.86	23.87			38.3	38.3	###
2006-Nov-27 Mon	###	24.42	24.24	24.24			35.1	35.1	###
2006-Nov-24 Fri	24.42	24.48	24.2	###			###	###	0.0
2006-Nov-23 Thu	24	24.51	###	24.49			###	###	###
2006-Nov-22 Wed	###	###	###	###	9,154,525	0	29.9	29.9	0.0
2006-Nov-21 Tue	###	###	23.75	23.83	3,432,358	40,759,251	30.0	30.0	1.7
2006-Nov-20 Mon	24.24	24.26	23.76	23.76			###	###	1.7
2006-Nov-17 Fri	24.2	###	###	24.21	6,169,050	0	###	###	###
2006-Nov-16 Thu	###	24.25	###	###	17,014,240	###	###	###	0.0
2006-Nov-15 Wed	25.2	25.2	###	###			18.0	18.0	0.0
2006-Nov-14 Tue	###	25.27	###	###			30.5	30.5	0.0
2006-Nov-13 Mon	###	###	###	24.89	6,665,025	0	###	###	1.8
2006-Nov-10 Fri	###	24.81	24.48	###			63.0	63.0	0.0
2006-Nov-09 Thu	24.4	###	24.4	24.46			###	###	1.7
2006-Nov-08 Wed	24.49	24.49	###	###	5,226,041	63,992,872	###	###	0.0
2006-Nov-07 Tue	###	24.48	###	###			33.8	33.8	0.0
2006-Nov-06 Mon	24	24.24	###	24.2			72.1	72.1	1.7
2006-Nov-03 Fri	23.75	###	###	###			72.3	72.3	0.0
2006-Nov-02 Thu	23.89	###	###	23.8	8,236,873	0	###	###	1.7
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	23.86	###	23.83	###	5,594,583	66,659,456	###	###	0.0
2006-Oct-30 Mon	23.84	###	23.76	###			###	###	0.0
2006-Oct-27 Fri	###	###	23.81	###	13,373,670	159,213,541	36.4	36.4	0.0
2006-Oct-26 Thu	23.88	###	23.83	###			###	###	0.0
2006-Oct-25 Wed	23.58	23.71	23.54	###	5,147,758	121,615,782	66.1	66.1	0.0
2006-Oct-24 Tue	23.76	23.8	23.4	23.52			###	###	###
2006-Oct-23 Mon	###	23.74	23.52	23.58			33.6	33.6	1.7
2006-Oct-20 Fri	23.5	###	23.42	23.53	4,559,945	53,396,955	67.4	67.4	###
2006-Oct-19 Thu	23.25	23.48	###	###	7,912,751	###	###	###	0.0
2006-Oct-18 Wed	22.85	###	22.78	###	7,422,529	###	72.1	72.1	0.0
2006-Oct-17 Tue	###	###	22.78	22.88			###	###	1.6
2006-Oct-16 Mon	###	###	###	###	4,293,385	0	25.4	25.4	0.0
2006-Oct-13 Fri	23.22	23.29	###	23.21	6,064,122	###	32.5	32.5	1.7
2006-Oct-12 Thu	###	23.22	22.82	###	5,924,288	###	###	###	0.0
2006-Oct-11 Wed	23	###	###	###	5,786,288	0	###	###	0.0
2006-Oct-10 Tue	###	###	22.87	###			25.9	25.9	0.0
2006-Oct-09 Mon	###	23.24	###	23			26.8	26.8	1.6
2006-Oct-06 Fri	23.2	23.23	###	###			###	###	0.0
2006-Oct-05 Thu	###	23.22	###	###	3,718,124	###	63.6	63.6	0.0
2006-Oct-04 Wed	22.82	###	22.75	22.85			69.8	69.8	1.6
2006-Oct-03 Tue	22.78	###	22.53	22.88	3,623,551	###	73.8	73.8	1.6
2006-Oct-02 Mon	###	23	22.8	22.81			###	###	###
2006-Sep-29 Fri	###	22.75	22.5	22.71			61.9	61.9	1.6
2006-Sep-28 Thu	22.58	###	22.44	22.55			###	###	###
2006-Sep-27 Wed	22.49	22.72	###	22.58			59.8	59.8	1.6
2006-Sep-26 Tue	22.25	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	22.24	###	###	5,128,086	###	72.8	72.8	0.0
2006-Sep-22 Fri	###	22.2	###	###	5,682,880	###	70.0	70.0	0.0
2006-Sep-21 Thu	22.54	###	22.2	###	11,608,643	###	27.5	27.5	0.0
2006-Sep-20 Wed	22.22	22.42	###	22.41			###	###	###
2006-Sep-19 Tue	###	###	22.46	22.54			###	###	###
2006-Sep-18 Mon	22.85	###	###	22.85	7,221,423	0	67.3	67.3	1.6
2006-Sep-15 Fri	23.23	23.28	###	###			###	###	0.0
2006-Sep-14 Thu	###	23.53	###	23.5	3,306,977	38,906,584	###	###	1.7
2006-Sep-13 Wed	###	###	###	###	4,186,551	0	30.7	30.7	0.0
2006-Sep-12 Tue	23.2	23.47	###	23.28	3,436,550	###	###	###	1.7
2006-Sep-11 Mon	23.41	23.41	###	23.21	3,076,627	###	41.3	41.3	1.7
2006-Sep-08 Fri	###	23.47	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	23.22	2,191,570	0	###	###	1.7
2006-Sep-06 Wed	23.41	23.47	###	###	3,192,086	37,459,129	###	###	0.0
2006-Sep-05 Tue	###	###	23.27	###			29.9	29.9	0.0
2006-Sep-04 Mon	###	23.43	###	23.2	4,256,543	###	26.5	26.5	1.7
2006-Sep-01 Fri	23.4	23.44	###	###	3,921,942	###	###	###	0.0
2006-Aug-31 Thu	23.2	###	###	###	5,100,185	0	###	###	0.0
2006-Aug-30 Wed	23.25	###	###	###			29.1	29.1	0.0
2006-Aug-29 Tue	22.85	###	22.83	###			###	###	0.0
2006-Aug-28 Mon	22.75	###	22.71	22.78	1,994,079	###	73.4	73.4	1.6
2006-Aug-25 Fri	22.53	22.8	22.53	22.75			70.3	70.3	1.6
2006-Aug-24 Thu	###	###	22.5	22.5	4,659,642	52,420,972	###	###	1.6
2006-Aug-23 Wed	22.8	22.88	###	22.8	2,790,326	31,921,329	64.3	64.3	1.6
2006-Aug-22 Tue	###	###	22.71	22.83			###	###	###
2006-Aug-21 Mon	###	###	22.82	22.89	3,674,621	41,927,425	###	###	###
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	22.82	###			###	###	0.0
2006-Aug-16 Wed	###	###	22.85	###			78.1	78.1	0.0
2006-Aug-15 Tue	###	22.82	22.51	22.73			78.1	78.1	###
2006-Aug-14 Mon	22.5	22.83	22.43	###	4,603,282	104,172,271	###	###	0.0
2006-Aug-11 Fri	22.73	22.75	22.46	22.54			###	###	###
2006-Aug-10 Thu	22.41	###	22.41	###			79.4	79.4	0.0
2006-Aug-09 Wed	22.5	22.8	22.27	###	8,800,482	###	###	###	0.0
2006-Aug-08 Tue	###	22.81	###	22.75			80.6	80.6	1.6
2006-Aug-07 Mon	22.2	22.4	22.2	22.4	2,554,683	###	###	###	###
2006-Aug-04 Fri	###	22.4	###	###	6,228,421	###	###	###	0.0
2006-Aug-03 Thu	22.2	###	###	###	4,967,454	0	###	###	0.0
2006-Aug-02 Wed	###	###	21.85	###	5,783,455	63,184,245	###	###	0.0
2006-Aug-01 Tue	22	###	###	###	4,597,753	0	###	###	0.0
2006-Jul-31 Mon	22.25	###	21.8	22			###	###	###
2006-Jul-28 Fri	###	22.22	21.77	###	10,311,620	226,804,081	31.9	31.9	0.0
2006-Jul-27 Thu	###	###	###	###	6,888,285	0	###	###	0.0
2006-Jul-26 Wed	22.47	22.47	21.79	###	8,166,457	###	###	###	0.0
2006-Jul-25 Tue	22.5	22.52	22.22	22.4	5,120,657	###	###	###	###
2006-Jul-24 Mon	###	22.25	###	###	3,783,441	42,090,781	###	###	0.0
2006-Jul-21 Fri	22	22.22	###	###	4,930,028	###	77.5	77.5	0.0
2006-Jul-20 Thu	21.84	###	###	###	7,749,272	0	78.7	78.7	0.0
2006-Jul-19 Wed	21.46	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	21.72	###	21.41			30.3	30.3	###
2006-Jul-17 Mon	###	###	###	###	10,502,628	0	41.6	41.6	0.0
2006-Jul-14 Fri	21.55	###	21.51	21.71	10,341,278	111,220,444	###	###	###
2006-Jul-13 Thu	22	###	21.83	21.84			33.0	33.0	1.6
2006-Jul-12 Wed	22.54	22.55	###	###	13,849,723	156,155,626	19.1	19.1	0.0
2006-Jul-11 Tue	22.83	22.83	22.45	22.53			25.4	25.4	###
2006-Jul-10 Mon	###	###	22.85	###			26.6	26.6	0.0
2006-Jul-07 Fri	###	23.45	23	23.2	4,022,384	###	22.6	22.6	1.7
2006-Jul-06 Thu	###	###	###	23.28			###	###	1.7
2006-Jul-05 Wed	23	23.28	22.85	###	3,058,155	70,536,345	###	###	0.0
2006-Jul-04 Tue	###	###	###	###	2,570,873	0	###	###	0.0
2006-Jul-03 Mon	###	23.28	###	23.28	4,349,988	###	###	###	1.7
2006-Jun-30 Fri	###	23.41	###	23.28			34.8	34.8	1.7
2006-Jun-27 Tue	22.42	###	22.4	22.45			70.6	70.6	###
2006-Jun-26 Mon	22.47	22.5	###	###	3,867,372	###	###	###	0.0
2006-Jun-23 Fri	22.45	22.58	###	22.47			###	###	###
2006-Jun-22 Thu	22.29	22.7	22.28	22.51			73.2	73.2	1.6
2006-Jun-21 Wed	###	###	###	###			71.3	71.3	0.0
2006-Jun-20 Tue	21.77	###	###	21.85			77.5	77.5	###
2006-Jun-19 Mon	###	###	21.76	21.89	3,614,425	39,324,944	34.5	34.5	###
2006-Jun-16 Fri	###	###	###	###	3,745,845	0	###	###	0.0
2006-Jun-15 Thu	###	###	21.56	21.75			###	###	###
2006-Jun-14 Wed	###	22.26	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	21.73	22	4,813,683	###	53.9	53.9	###
2006-Jun-09 Fri	###	###	22	22.45			79.8	79.8	###
2006-Jun-08 Thu	22.29	22.29	21.84	###	7,403,125	163,349,953	38.5	38.5	0.0
2006-Jun-07 Wed	###	###	###	###	6,942,056	0	###	###	0.0
2006-Jun-06 Tue	###	###	22.25	22.29			###	###	1.6
2006-Jun-05 Mon	22.47	22.5	22.28	22.45	4,909,285	###	32.0	32.0	###
2006-Jun-02 Fri	###	###	###	22.45	8,154,659	0	###	###	###
2006-Jun-01 Thu	22.55	22.55	22.23	22.4	11,023,070	###	###	###	###
2006-May-31 Wed	###	23.23	###	###	12,320,246	143,099,657	###	###	0.0
2006-May-30 Tue	23.4	23.47	23.28	23.4	5,191,872	###	###	###	###
2006-May-29 Mon	23.55	###	###	23.45			28.5	28.5	1.7
2006-May-26 Fri	###	###	###	###	11,860,844	0	69.1	69.1	0.0
2006-May-25 Thu	###	###	22.85	22.85	8,347,746	###	30.0	30.0	1.6
2006-May-24 Wed	###	###	###	###			26.7	26.7	0.0
2006-May-23 Tue	###	23.52	23.24	###	4,731,578	###	73.8	73.8	0.0
2006-May-22 Mon	23.47	###	###	###	4,624,851	0	58.0	58.0	0.0
2006-May-19 Fri	###	###	23.46	23.5			###	###	1.7
2006-May-18 Thu	###	23.77	23.41	###			45.1	45.1	0.0
2006-May-17 Wed	###	###	23.85	###	6,796,459	81,047,773	31.4	31.4	0.0
2006-May-16 Tue	23.89	24.21	23.84	###	7,246,951	###	77.5	77.5	0.0
2006-May-15 Mon	24	24	23.78	23.85			42.7	42.7	###
2006-May-12 Fri	###	###	###	24.26	5,003,378	0	34.4	34.4	1.7
2006-May-11 Thu	24.75	24.76	24.21	24.45	13,061,387	###	23.8	23.8	###
2006-May-10 Wed	25	###	###	24.75			###	###	1.8
2006-May-09 Tue	24.74	###	24.7	24.77	4,822,847	###	###	###	###
2006-May-08 Mon	24.59	###	24.44	###	6,402,472	###	###	###	0.0
2006-May-05 Fri	24.48	24.57	###	24.43			###	###	1.7
2006-May-04 Thu	###	24.7	24.29	###	11,424,480	###	33.2	33.2	0.0
2006-May-03 Wed	###	###	24.72	###			###	###	0.0
2006-May-02 Tue	25.25	###	###	###	3,731,158	0	40.0	40.0	0.0
2006-May-01 Mon	###	###	###	25.26			71.0	71.0	1.8
2006-Apr-28 Fri	25.2	25.24	###	###	15,938,641	201,145,649	###	###	0.0
2006-Apr-27 Thu	###	###	25	###			###	###	0.0
2006-Apr-26 Wed	24.7	###	###	###			###	###	0.0
2006-Apr-24 Mon	24.7	24.7	24.46	###	3,623,051	###	35.9	35.9	0.0
2006-Apr-21 Fri	24.53	24.88	24.53	###			69.8	69.8	0.0
2006-Apr-20 Thu	24.59	###	###	24.51			33.9	33.9	###
2006-Apr-19 Wed	24.85	24.89	24.75	24.76			40.2	40.2	1.8
2006-Apr-18 Tue	###	24.86	24.51	###			###	###	0.0
2006-Apr-13 Thu	24.56	24.59	###	24.47			34.7	34.7	1.7
2006-Apr-11 Tue	24.25	24.53	24.23	###			###	###	0.0
2006-Apr-10 Mon	###	24.23	###	###			###	###	0.0
2006-Apr-07 Fri	###	24.27	###	24.22	3,015,744	36,596,053	###	###	1.7
2006-Apr-06 Thu	24.26	24.43	23.8	24	7,425,053	179,055,153	###	###	1.7
2006-Apr-05 Wed	24.22	24.43	###	###	6,047,182	73,866,328	###	###	0.0
2006-Apr-04 Tue	###	24.59	###	###			###	###	0.0
2006-Apr-03 Mon	23.85	24.22	23.83	###	4,948,943	118,898,355	###	###	0.0
2006-Mar-31 Fri	23.74	###	###	23.82			###	###	###
2006-Mar-30 Thu	###	23.85	###	23.78			72.1	72.1	1.7
2006-Mar-29 Wed	###	23.71	23.56	###			30.8	30.8	0.0
2006-Mar-28 Tue	23.74	24	###	23.75	3,905,879	46,870,548	63.1	63.1	###
2006-Mar-27 Mon	23.86	###	23.76	23.83	3,172,952	###	32.6	32.6	1.7
2006-Mar-24 Fri	###	###	23.79	23.86	4,535,382	###	27.4	27.4	1.7
2006-Mar-23 Thu	###	###	###	###	5,394,944	0	###	###	0.0
2006-Mar-22 Wed	24	###	###	###	5,634,978	0	63.7	63.7	0.0
2006-Mar-21 Tue	###	24.22	###	###	2,559,023	###	###	###	0.0
2006-Mar-20 Mon	###	24.24	###	###			###	###	0.0
2006-Mar-17 Fri	###	24.2	23.85	23.85			25.6	25.6	###
2006-Mar-16 Thu	24.2	24.2	23.88	###	8,516,386	###	30.5	30.5	0.0
2006-Mar-15 Wed	###	###	23.75	###			35.2	35.2	0.0
2006-Mar-14 Tue	###	23.86	23.52	23.77			74.8	74.8	1.7
2006-Mar-13 Mon	23.54	23.54	###	23.5			###	###	1.7
2006-Mar-10 Fri	23.4	23.53	###	###	3,251,679	###	32.8	32.8	0.0
2006-Mar-09 Thu	###	23.48	###	23.43	4,592,228	53,912,756	76.7	76.7	###
2006-Mar-08 Wed	22.76	###	22.72	###			80.1	80.1	0.0
2006-Mar-07 Tue	22.85	###	22.79	22.86			68.3	68.3	1.6
2006-Mar-06 Mon	###	###	###	###			31.0	31.0	0.0
2006-Mar-03 Fri	###	23.4	###	###	3,042,184	35,593,552	###	###	0.0
2006-Mar-02 Thu	###	23.4	###	23.25	4,718,449	55,205,853	###	###	###
2006-Mar-01 Wed	23.5	23.58	###	23.2	5,480,174	64,611,251	###	###	1.7
2006-Feb-28 Tue	23.77	23.86	23.57	###	4,555,729	###	###	###	0.0
2006-Feb-27 Mon	###	23.73	23.24	23.73	4,776,042	112,165,346	66.1	66.1	###
2006-Feb-24 Fri	23.45	###	23.42	23.55	7,690,324	###	###	###	1.7
2006-Feb-23 Thu	23.55	###	23.44	23.49	8,143,247	95,438,854	30.3	30.3	1.7
2006-Feb-22 Wed	###	23.48	23.27	###			###	###	0.0
2006-Feb-21 Tue	###	23.24	###	23.23	5,410,681	###	###	###	###
2006-Feb-20 Mon	###	23.2	###	###	3,683,954	###	29.6	29.6	0.0
2006-Feb-17 Fri	###	23.25	22.89	###			###	###	0.0
2006-Feb-16 Thu	23.23	###	###	###			37.0	37.0	0.0
2006-Feb-15 Wed	###	23.7	23.2	23.24			###	###	###
2006-Feb-14 Tue	23.51	###	23.44	###			###	###	0.0
2006-Feb-13 Mon	23.58	23.73	23.53	23.55			42.5	42.5	1.7
2006-Feb-10 Fri	23.71	23.77	23.5	23.58			30.1	30.1	1.7
2006-Feb-09 Thu	23.54	###	23.46	23.59			###	###	1.7
2006-Feb-08 Wed	###	23.45	23.22	###	4,783,540	###	44.2	44.2	0.0
2006-Feb-07 Tue	23.7	23.72	23.4	23.5			###	###	1.7
2006-Feb-06 Mon	###	###	23.27	23.58			73.5	73.5	1.7
2006-Feb-03 Fri	23.5	23.5	###	###	4,347,278	###	###	###	0.0
2006-Feb-02 Thu	###	23.75	###	###			###	###	0.0
2006-Feb-01 Wed	23.42	###	###	23.59	4,660,973	0	74.4	74.4	1.7
2006-Jan-31 Tue	###	###	###	23.27			###	###	1.7
2006-Jan-30 Mon	###	###	###	###	1,975,443	0	71.4	71.4	0.0
2006-Jan-27 Fri	###	###	###	###	3,344,857	0	32.9	32.9	0.0
2006-Jan-25 Wed	22.75	###	22.7	###			###	###	0.0
2006-Jan-24 Tue	###	###	22.42	###	5,201,347	###	###	###	0.0
2006-Jan-23 Mon	###	22.7	22.4	###	4,095,922	92,363,041	###	###	0.0
2006-Jan-20 Fri	###	###	22.72	22.79	5,833,428	66,267,742	24.5	24.5	1.6
2006-Jan-19 Thu	###	###	22.7	###			60.9	60.9	0.0
2006-Jan-18 Wed	23	###	22.71	22.8	3,299,178	###	42.0	42.0	1.6
2006-Jan-17 Tue	###	23.23	###	###			67.9	67.9	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	23.23	23.23	###	###	2,764,642	###	###	###	0.0
2006-Jan-12 Thu	23.29	23.41	###	###			30.8	30.8	0.0
2006-Jan-11 Wed	23.2	###	###	23.24	6,053,141	0	###	###	###
2006-Jan-10 Tue	23	###	###	###	7,496,253	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	22.87	###	2,907,179	###	###	###	0.0
2006-Jan-05 Thu	23	###	22.8	###	2,720,525	31,013,985	###	###	0.0
2006-Jan-04 Wed	22.85	###	22.73	22.86			###	###	1.6
2006-Jan-03 Tue	###	22.88	###	22.72	1,043,347	11,935,889	67.1	67.1	1.6
2005-Dec-30 Fri	###	###	###	22.75	2,749,055	0	17.3	17.3	1.6
2005-Dec-29 Thu	###	###	22.87	###			21.8	21.8	0.0
2005-Dec-28 Wed	22.8	###	22.8	23	1,586,670	###	###	###	1.6
2005-Dec-27 Tue	###	###	22.58	22.78	6,518,376	###	###	###	1.6
2005-Dec-23 Fri	###	###	22.58	22.78	6,518,376	###	###	###	1.6
2005-Dec-22 Thu	22.46	22.76	22.43	22.48			###	###	1.6
2005-Dec-21 Wed	22.76	22.83	###	###	5,461,871	62,347,257	###	###	0.0
2005-Dec-20 Tue	###	22.74	###	###			33.9	33.9	0.0
2005-Dec-19 Mon	22.75	###	22.7	22.7			36.9	36.9	###
2005-Dec-16 Fri	22.22	22.5	22.22	22.4	5,733,422	###	###	###	###
2005-Dec-15 Thu	22.4	22.43	###	22.28			###	###	###
2005-Dec-14 Wed	###	###	22	###	6,269,282	###	###	###	0.0
2005-Dec-13 Tue	###	22.21	###	###			###	###	0.0
2005-Dec-12 Mon	###	22.28	21.84	###			80.9	80.9	0.0
2005-Dec-09 Fri	21.5	21.75	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			23.4	23.4	0.0
2005-Dec-07 Wed	###	###	###	###	4,951,340	0	###	###	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	21.85	###	2,939,780	###	###	###	0.0
2005-Dec-02 Fri	###	###	###	###	2,961,824	0	###	###	0.0
2005-Dec-01 Thu	###	###	21.84	22			27.8	27.8	###
2005-Nov-30 Wed	22.55	22.55	###	22.44	8,779,847	98,992,774	31.5	31.5	1.6
2005-Nov-29 Tue	###	22.46	###	22.4			83.0	83.0	###
2005-Nov-28 Mon	###	###	###	###	3,480,140	0	65.6	65.6	0.0
2005-Nov-25 Fri	###	###	###	###	4,487,875	0	###	###	0.0
2005-Nov-24 Thu	22.2	22.41	###	###			###	###	0.0
2005-Nov-23 Wed	###	22.2	###	###	6,255,547	69,436,571	34.1	34.1	0.0
2005-Nov-22 Tue	22.25	22.28	###	###	5,602,322	###	35.7	35.7	0.0
2005-Nov-21 Mon	22.22	22.28	###	22.2	5,280,656	###	33.6	33.6	1.6
2005-Nov-18 Fri	22.28	22.29	###	22.24			28.3	28.3	1.6
2005-Nov-17 Thu	###	22.44	###	22.23			###	###	1.6
2005-Nov-16 Wed	22.58	###	22.55	22.88	9,297,642	###	80.5	80.5	1.6
2005-Nov-15 Tue	###	22.58	###	22.54			78.1	78.1	###
2005-Nov-14 Mon	22.47	22.47	###	###	5,579,183	62,682,121	29.3	29.3	0.0
2005-Nov-11 Fri	22.21	###	###	22.45	10,543,987	0	###	###	###
2005-Nov-10 Thu	21.8	###	###	###	11,063,051	0	79.5	79.5	0.0
2005-Nov-09 Wed	21.53	21.82	21.53	###			###	###	0.0
2005-Nov-08 Tue	###	21.73	21.46	###	4,808,726	###	68.9	68.9	0.0
2005-Nov-07 Mon	###	21.4	###	21.4			82.4	82.4	1.5
2005-Nov-04 Fri	###	21.4	###	21.26	4,033,048	###	###	###	1.5
2005-Nov-03 Thu	21.45	###	###	###			###	###	0.0
2005-Nov-02 Wed	20.73	20.79	20.45	20.51			###	###	###
2005-Nov-01 Tue	20.82	20.86	20.52	20.58	4,254,482	###	21.3	21.3	1.5
2005-Oct-31 Mon	20.51	20.75	20.47	20.75	4,109,181	84,690,220	###	###	1.5
2005-Oct-28 Fri	###	20.53	###	###	11,688,656	119,984,053	###	###	0.0
2005-Oct-27 Thu	20.45	20.53	###	20.4			35.5	35.5	1.5
2005-Oct-26 Wed	20.25	20.58	20.22	20.5			###	###	1.5
2005-Oct-25 Tue	20.42	###	###	20.22	7,075,475	0	###	###	1.4
2005-Oct-24 Mon	20.46	20.48	20.29	20.41			###	###	1.5
2005-Oct-21 Fri	###	###	20.21	20.5			76.3	76.3	1.5
2005-Oct-20 Thu	20.57	###	20.26	20.41	4,379,989	44,369,288	###	###	1.5
2005-Oct-19 Wed	20.41	20.57	###	###	3,709,470	###	46.0	46.0	0.0
2005-Oct-18 Tue	20.8	20.81	20.45	20.56	5,100,672	###	###	###	1.5
2005-Oct-17 Mon	20.52	20.75	20.5	20.71			76.8	76.8	###
2005-Oct-14 Fri	20.5	###	20.24	###	4,470,657	45,243,048	###	###	0.0
2005-Oct-13 Thu	20.51	###	###	20.59	5,975,643	0	###	###	###
2005-Oct-12 Wed	20.55	20.8	20.52	###	3,962,720	###	69.9	69.9	0.0
2005-Oct-11 Tue	20.46	20.56	###	20.46			72.7	72.7	###
2005-Oct-10 Mon	20.5	20.7	20.4	20.52			###	###	1.5
2005-Oct-07 Fri	20.8	20.85	###	20.45	4,081,542	42,550,075	13.0	13.0	###
2005-Oct-06 Thu	20.85	###	20.75	20.75			47.8	47.8	1.5
2005-Oct-05 Wed	###	21.22	20.87	20.87	3,674,751	###	37.5	37.5	###
2005-Oct-04 Tue	21.28	21.48	###	###			###	###	0.0
2005-Oct-03 Mon	###	21.4	###	21.25			###	###	1.5
2005-Sep-30 Fri	###	21.4	###	###			33.8	33.8	0.0
2005-Sep-29 Thu	20.7	###	20.7	21.29	4,674,683	###	87.4	87.4	###
2005-Sep-28 Wed	###	###	###	###	4,744,529	0	###	###	0.0
2005-Sep-27 Tue	###	###	20.86	###			73.8	73.8	0.0
2005-Sep-26 Mon	###	###	20.83	###			###	###	0.0
2005-Sep-23 Fri	20.7	20.77	###	###	4,827,375	50,132,289	###	###	0.0
2005-Sep-22 Thu	20.83	###	20.7	20.82			###	###	1.5
2005-Sep-21 Wed	20.71	###	###	###	5,017,475	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	20.84	4,374,057	0	###	###	1.5
2005-Sep-19 Mon	20.73	20.79	###	###	2,314,625	24,060,526	###	###	0.0
2005-Sep-16 Fri	###	20.79	20.52	20.75			###	###	1.5
2005-Sep-15 Thu	20.47	###	###	20.48			65.6	65.6	1.5
2005-Sep-14 Wed	20.2	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	20.46	20.26	###			###	###	0.0
2005-Sep-12 Mon	20.48	20.5	###	###	4,476,870	###	###	###	0.0
2005-Sep-09 Fri	20.45	20.48	20.27	20.48			70.1	70.1	1.5
2005-Sep-08 Thu	20.54	20.55	###	20.48			33.8	33.8	1.5
2005-Sep-07 Wed	20.5	20.55	###	20.45			###	###	###
2005-Sep-06 Tue	20.2	###	20.2	###	5,654,170	###	###	###	0.0
2005-Sep-05 Mon	###	###	19.87	###			83.6	83.6	0.0
2005-Sep-02 Fri	###	###	19.84	###			27.0	27.0	0.0
2005-Sep-01 Thu	19.87	###	19.83	###			###	###	0.0
2005-Aug-31 Wed	19.49	19.74	19.46	19.74	6,999,688	137,193,884	79.8	79.8	1.4
2005-Aug-30 Tue	19.56	###	19.48	19.58	4,234,086	###	###	###	1.4
2005-Aug-29 Mon	19.52	19.56	###	19.4	5,189,673	###	###	###	1.4
2005-Aug-26 Fri	###	19.78	###	###	7,867,951	###	28.4	28.4	0.0
2005-Aug-25 Thu	19.78	19.79	###	19.74			35.8	35.8	1.4
2005-Aug-24 Wed	19.85	19.85	19.58	19.77	5,358,788	###	###	###	1.4
2005-Aug-23 Tue	###	###	19.79	19.8			###	###	1.4
2005-Aug-22 Mon	###	###	###	###			65.0	65.0	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	20.22	###	###	###	4,381,025	0	29.6	29.6	0.0
2005-Aug-17 Wed	###	20.23	###	###			80.6	80.6	0.0
2005-Aug-16 Tue	19.88	###	19.86	###			###	###	0.0
2005-Aug-15 Mon	###	###	19.82	19.84	4,245,523	###	###	###	1.4
2005-Aug-12 Fri	19.83	###	19.74	19.85			69.0	69.0	1.4
2005-Aug-11 Thu	###	19.8	###	19.8	6,654,851	65,883,024	###	###	1.4
2005-Aug-10 Wed	###	19.73	19.44	19.59	5,079,677	99,485,474	###	###	###
2005-Aug-09 Tue	###	###	19.54	###	2,518,944	24,610,082	32.6	32.6	0.0
2005-Aug-08 Mon	19.55	###	19.55	###			###	###	0.0
2005-Aug-05 Fri	19.42	###	19.42	19.53			###	###	###
2005-Aug-04 Thu	###	###	19.45	19.45			28.4	28.4	###
2005-Aug-03 Wed	###	###	19.5	19.54			###	###	1.4
2005-Aug-02 Tue	19.55	19.72	19.53	###			###	###	0.0
2005-Aug-01 Mon	###	19.74	###	###			###	###	0.0
2005-Jul-29 Fri	19.82	19.86	19.74	19.75	8,131,242	###	###	###	###
2005-Jul-28 Thu	19.78	19.79	19.57	19.78	6,229,774	122,601,952	###	###	1.4
2005-Jul-27 Wed	###	19.78	19.54	19.73			###	###	###
2005-Jul-26 Tue	###	19.71	19.55	###			###	###	0.0
2005-Jul-25 Mon	19.79	19.81	###	###			26.4	26.4	0.0
2005-Jul-22 Fri	19.57	19.8	19.5	19.8	7,022,977	###	76.0	76.0	1.4
2005-Jul-21 Thu	19.55	###	19.29	19.49			###	###	1.4
2005-Jul-20 Wed	19.41	19.59	19.4	19.55			73.7	73.7	###
2005-Jul-19 Tue	###	19.47	19.25	###	2,714,026	52,543,543	71.6	71.6	0.0
2005-Jul-18 Mon	19.47	19.48	###	###			27.3	27.3	0.0
2005-Jul-15 Fri	19.54	###	19.43	19.43	4,391,286	42,661,343	###	###	1.4
2005-Jul-14 Thu	###	19.52	###	19.48			###	###	###
2005-Jul-13 Wed	19.4	19.45	###	###			###	###	0.0
2005-Jul-12 Tue	19.28	19.4	###	19.29			###	###	1.4
2005-Jul-11 Mon	###	19.41	###	19.24			###	###	1.4
2005-Jul-08 Fri	19.25	19.41	19.2	19.24	3,387,271	###	###	###	1.4
2005-Jul-07 Thu	19.5	19.55	19.24	###	4,526,448	87,790,458	30.3	30.3	0.0
2005-Jul-06 Wed	19.83	19.83	19.55	19.58	3,547,080	###	21.0	21.0	1.4
2005-Jul-05 Tue	19.85	19.86	19.7	19.7	4,081,177	80,725,681	24.7	24.7	1.4
2005-Jul-04 Mon	###	###	19.78	19.81			23.5	23.5	###
2005-Jul-01 Fri	19.85	###	19.79	###	7,033,525	69,596,729	###	###	0.0
2005-Jun-30 Thu	###	###	###	###			71.3	71.3	0.0
2005-Jun-29 Wed	19.8	19.87	19.58	19.7			34.8	34.8	1.4
2005-Jun-28 Tue	19.5	19.77	19.45	19.73	7,127,951	###	###	###	###
2005-Jun-27 Mon	###	19.4	19.29	###	7,416,055	143,463,583	###	###	0.0
2005-Jun-24 Fri	19.56	###	###	19.46	5,611,358	0	30.6	30.6	###
2005-Jun-23 Thu	19.52	19.74	19.51	###			78.1	78.1	0.0
2005-Jun-22 Wed	19.58	###	19.47	19.51			###	###	###
2005-Jun-21 Tue	19.7	19.77	###	###	4,086,942	40,399,421	###	###	0.0
2005-Jun-20 Mon	###	###	###	19.76			34.4	34.4	###
2005-Jun-17 Fri	###	###	###	###			77.5	77.5	0.0
2005-Jun-16 Thu	19.84	19.86	###	###	7,808,640	###	###	###	0.0
2005-Jun-15 Wed	19.4	19.73	###	19.7			82.8	82.8	1.4
2005-Jun-14 Tue	19.48	19.48	###	19.42	2,889,149	###	34.2	34.2	1.4
2005-Jun-10 Fri	19.5	19.53	###	19.49	2,557,123	###	###	###	1.4
2005-Jun-09 Thu	###	19.77	19.44	19.54	4,885,588	95,781,952	29.5	29.5	1.4
2005-Jun-08 Wed	19.45	19.7	19.43	###			###	###	0.0
2005-Jun-07 Tue	###	19.43	###	19.43	7,804,570	###	73.5	73.5	1.4
2005-Jun-06 Mon	19.45	19.47	###	###			###	###	0.0
2005-Jun-03 Fri	###	19.51	###	19.49			72.0	72.0	1.4
2005-Jun-02 Thu	19.48	19.55	###	###			28.1	28.1	0.0
2005-Jun-01 Wed	###	19.42	###	19.42	13,044,376	###	###	###	1.4
2005-May-31 Tue	###	###	###	###	10,493,259	0	19.6	19.6	0.0
2005-May-30 Mon	19.85	###	19.79	###			74.4	74.4	0.0
2005-May-27 Fri	19.88	###	19.73	19.84			27.1	27.1	1.4
2005-May-26 Thu	19.79	###	19.71	###			###	###	0.0
2005-May-25 Wed	19.72	19.83	###	19.79			###	###	###
2005-May-24 Tue	###	19.73	19.57	19.73	5,989,345	117,690,629	###	###	###
2005-May-23 Mon	###	###	###	###	4,470,653	0	68.3	68.3	0.0
2005-May-20 Fri	###	###	19.5	19.5	5,247,171	###	###	###	1.4
2005-May-19 Thu	19.47	19.59	###	19.59	4,693,446	###	###	###	###
2005-May-18 Wed	19.2	19.45	###	###	3,737,256	###	###	###	0.0
2005-May-17 Tue	###	19.44	###	19.2			###	###	###
2005-May-16 Mon	19.51	19.57	19.24	19.28			27.3	27.3	1.4
2005-May-13 Fri	###	###	19.46	###			68.7	68.7	0.0
2005-May-12 Thu	###	19.59	###	19.59			###	###	###
2005-May-11 Wed	19.2	19.29	###	19.27	5,998,274	57,853,352	###	###	###
2005-May-10 Tue	###	19.28	###	###			###	###	0.0
2005-May-09 Mon	19.2	19.2	###	###			32.9	32.9	0.0
2005-May-06 Fri	###	19.41	###	###			###	###	0.0
2005-May-05 Thu	###	###	18.73	###			23.2	23.2	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	19.55	###	###	19.47	3,217,629	0	43.2	43.2	###
2005-May-02 Mon	19.4	19.55	###	19.44	2,749,277	26,874,182	77.1	77.1	1.4
2005-Apr-29 Fri	19.4	19.49	###	19.45			73.5	73.5	###
2005-Apr-28 Thu	19.21	19.45	###	19.45			###	###	###
2005-Apr-27 Wed	###	###	18.58	###	6,009,147	55,824,975	88.1	88.1	0.0
2005-Apr-26 Tue	###	18.75	18.54	###			###	###	0.0
2005-Apr-22 Fri	###	###	18.43	18.57			35.1	35.1	###
2005-Apr-21 Thu	18.46	18.57	18.42	18.53			###	###	###
2005-Apr-20 Wed	18.79	18.8	18.54	###	6,682,682	124,765,672	26.8	26.8	0.0
2005-Apr-19 Tue	###	18.75	18.49	18.74	3,324,654	61,905,057	60.7	60.7	1.3
2005-Apr-18 Mon	18.71	18.72	18.47	18.53	6,015,028	111,849,445	37.2	37.2	###
2005-Apr-15 Fri	###	###	18.79	18.84			47.8	47.8	1.3
2005-Apr-14 Thu	###	###	###	###			45.1	45.1	0.0
2005-Apr-13 Wed	###	###	###	19.22	7,061,540	0	34.0	34.0	1.4
2005-Apr-12 Tue	###	19.26	###	###			33.1	33.1	0.0
2005-Apr-11 Mon	###	###	###	###	3,853,373	0	43.8	43.8	0.0
2005-Apr-08 Fri	19.29	###	###	19.27			31.0	31.0	###
2005-Apr-07 Thu	###	19.22	###	19.2			76.1	76.1	###
2005-Apr-06 Wed	19.25	###	###	###	5,788,125	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			76.6	76.6	0.0
2005-Apr-04 Mon	###	###	18.84	###	3,282,383	30,920,047	###	###	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	19.26	###	###	###			###	###	0.0
2005-Mar-30 Wed	18.8	###	18.77	###			###	###	0.0
2005-Mar-29 Tue	18.82	###	###	18.77	4,393,486	0	49.0	49.0	###
2005-Mar-24 Thu	###	###	18.82	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###			39.4	39.4	0.0
2005-Mar-22 Tue	19.4	19.57	###	###			###	###	0.0
2005-Mar-21 Mon	19.41	19.57	###	19.47			###	###	###
2005-Mar-18 Fri	###	19.72	19.49	19.49	6,576,370	###	###	###	1.4
2005-Mar-17 Thu	###	19.77	19.53	19.71	5,361,953	105,362,376	77.9	77.9	1.4
2005-Mar-16 Wed	19.55	19.73	19.55	19.72	3,889,725	###	###	###	1.4
2005-Mar-15 Tue	19.45	19.58	19.42	19.51	4,267,548	83,217,186	73.8	73.8	###
2005-Mar-14 Mon	###	19.45	###	19.28	2,961,955	###	###	###	1.4
2005-Mar-11 Fri	###	19.24	###	###	3,784,545	36,407,322	69.3	69.3	0.0
2005-Mar-10 Thu	###	19.4	19.22	###	2,503,729	###	###	###	0.0
2005-Mar-09 Wed	19.59	19.59	###	###	2,778,486	27,215,270	###	###	0.0
2005-Mar-08 Tue	19.52	19.57	19.41	19.55	2,290,584	44,643,482	###	###	###
2005-Mar-07 Mon	19.75	19.75	19.42	19.42			19.3	19.3	1.4
2005-Mar-04 Fri	###	19.58	###	19.51	3,726,125	###	76.4	76.4	###
2005-Mar-03 Thu	###	###	###	19.23			78.8	78.8	###
2005-Mar-02 Wed	###	###	###	###	3,773,889	0	33.7	33.7	0.0
2005-Mar-01 Tue	###	###	###	###	3,458,351	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###	3,677,021	0	71.6	71.6	0.0
2005-Feb-25 Fri	###	###	18.71	###			70.0	70.0	0.0
2005-Feb-24 Thu	###	19.2	18.85	18.89			###	###	###
2005-Feb-23 Wed	19.45	19.5	###	###			28.0	28.0	0.0
2005-Feb-22 Tue	19.4	###	###	###	3,591,088	0	85.6	85.6	0.0
2005-Feb-21 Mon	###	19.53	19.23	19.49	3,041,126	58,937,021	###	###	1.4
2005-Feb-18 Fri	###	###	###	19.24	2,983,846	0	71.5	71.5	1.4
2005-Feb-17 Thu	###	###	###	###	3,719,529	0	###	###	0.0
2005-Feb-16 Wed	19.47	19.55	###	###			30.9	30.9	0.0
2005-Feb-15 Tue	###	###	19.47	19.47	5,470,224	###	27.2	27.2	###
2005-Feb-14 Mon	###	###	19.5	###	4,412,252	43,019,457	27.8	27.8	0.0
2005-Feb-11 Fri	###	###	19.77	###			27.3	27.3	0.0
2005-Feb-10 Thu	19.81	###	19.71	###	8,698,550	###	###	###	0.0
2005-Feb-09 Wed	19.41	19.57	19.4	19.52			77.3	77.3	1.4
2005-Feb-08 Tue	19.28	###	###	19.29			###	###	1.4
2005-Feb-07 Mon	19.28	###	###	###	3,665,675	0	###	###	0.0
2005-Feb-04 Fri	18.89	###	18.84	###	4,043,840	38,092,972	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###	4,706,942	0	###	###	0.0
2005-Feb-01 Tue	19.22	19.23	###	###			32.4	32.4	0.0
2005-Jan-31 Mon	###	19.21	###	19.2			76.8	76.8	###
2005-Jan-28 Fri	19.27	###	###	###	6,653,229	0	26.8	26.8	0.0
2005-Jan-27 Thu	###	###	###	###	3,985,244	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	3,621,382	0	74.5	74.5	0.0
2005-Jan-24 Mon	###	###	18.87	18.88	2,114,887	19,953,958	###	###	1.3
2005-Jan-21 Fri	18.88	###	18.85	###			###	###	0.0
2005-Jan-20 Thu	18.8	###	18.71	18.89	2,938,770	###	76.4	76.4	###
2005-Jan-19 Wed	###	###	18.8	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###	3,887,387	0	74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			27.2	27.2	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	19.42	19.44	###	###			19.1	19.1	0.0
2005-Jan-12 Wed	19.4	19.44	###	###			31.4	31.4	0.0
2005-Jan-11 Tue	###	###	19.45	19.5			###	###	1.4
2005-Jan-10 Mon	19.4	###	###	19.53			###	###	###
2005-Jan-07 Fri	###	19.75	19.23	19.45			69.8	69.8	###
2005-Jan-06 Thu	19.25	19.26	###	###			###	###	0.0
2005-Jan-05 Wed	19.42	19.46	19.24	###			###	###	0.0
2005-Jan-04 Tue	19.52	###	19.47	19.56	1,632,789	###	###	###	1.4
2004-Dec-31 Fri	###	19.5	###	19.49	1,529,283	###	###	###	1.4
2004-Dec-30 Thu	###	19.41	###	###	1,009,583	###	###	###	0.0
2004-Dec-29 Wed	19.45	19.45	###	###			22.7	22.7	0.0
2004-Dec-24 Fri	19.48	19.48	###	19.45	4,208,642	40,992,173	###	###	###
2004-Dec-23 Thu	###	19.42	19.21	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	19.28	2,661,872	0	###	###	1.4
2004-Dec-21 Tue	###	19.2	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	1,765,372	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###	4,105,480	0	###	###	0.0
2004-Dec-16 Thu	###	###	###	###	7,199,553	0	70.9	70.9	0.0
2004-Dec-15 Wed	18.8	###	18.75	18.87			###	###	1.3
2004-Dec-14 Tue	18.73	18.76	###	18.7			36.2	36.2	1.3
2004-Dec-13 Mon	18.7	18.75	18.55	###	3,242,320	###	37.4	37.4	0.0
2004-Dec-10 Fri	18.58	###	18.55	###	6,097,681	###	72.6	72.6	0.0
2004-Dec-09 Thu	18.46	###	18.45	18.51	5,504,683	###	###	###	1.3
2004-Dec-08 Wed	18.45	18.59	###	18.5			###	###	###
2004-Dec-07 Tue	18.55	18.55	###	18.4			###	###	1.3
2004-Dec-06 Mon	18.44	18.58	18.42	18.47	3,535,388	65,404,678	74.1	74.1	###
2004-Dec-03 Fri	18.44	18.49	###	###	3,926,750	###	38.2	38.2	0.0
2004-Dec-02 Thu	###	18.45	###	###			###	###	0.0
2004-Dec-01 Wed	18.54	18.54	18.25	18.27	3,309,727	60,882,428	27.5	27.5	###
2004-Nov-30 Tue	18.52	###	18.47	18.54			###	###	1.3
2004-Nov-29 Mon	###	18.5	18.27	18.45	2,043,784	###	72.9	72.9	1.3
2004-Nov-26 Fri	18.54	18.54	###	###			26.7	26.7	0.0
2004-Nov-25 Thu	18.4	18.48	###	18.48			###	###	###
2004-Nov-24 Wed	###	###	###	###	3,363,144	0	###	###	0.0
2004-Nov-23 Tue	18.24	###	18.22	###			67.4	67.4	0.0
2004-Nov-22 Mon	###	###	###	18.2	4,018,621	0	###	###	###
2004-Nov-19 Fri	###	18.4	18.29	###	3,804,674	69,796,744	33.6	33.6	0.0
2004-Nov-18 Thu	18.58	###	###	###	16,672,354	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			36.8	36.8	0.0
2004-Nov-15 Mon	18.79	###	18.79	###			75.4	75.4	0.0
2004-Nov-12 Fri	###	18.78	###	18.73	3,884,083	###	67.5	67.5	1.3
2004-Nov-11 Thu	18.5	###	18.49	18.58			###	###	1.3
2004-Nov-10 Wed	###	###	18.44	18.47	7,626,141	70,313,020	###	###	###
2004-Nov-09 Tue	###	18.78	18.53	###	9,256,048	172,671,575	33.8	33.8	0.0
2004-Nov-08 Mon	###	###	###	###	3,639,544	0	16.3	16.3	0.0
2004-Nov-05 Fri	###	###	18.78	###			###	###	0.0
2004-Nov-04 Thu	###	19.23	###	###			25.0	25.0	0.0
2004-Nov-03 Wed	###	###	18.84	###	7,014,878	66,080,150	77.5	77.5	0.0
2004-Nov-02 Tue	###	###	18.76	18.81	3,271,874	30,690,178	15.5	15.5	###
2004-Nov-01 Mon	###	###	18.81	###	2,551,075	###	###	###	0.0
2004-Oct-29 Fri	18.75	###	18.73	18.88			71.5	71.5	1.3
2004-Oct-28 Thu	18.4	18.7	18.4	###			###	###	0.0
2004-Oct-27 Wed	###	18.42	###	###	3,961,749	###	77.0	77.0	0.0
2004-Oct-26 Tue	###	18.23	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	3,640,129	0	72.5	72.5	0.0
2004-Oct-22 Fri	###	18.26	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	17.89	###			72.4	72.4	0.0
2004-Oct-20 Wed	###	###	###	###	5,233,083	0	34.7	34.7	0.0
2004-Oct-19 Tue	17.86	###	17.85	###			71.9	71.9	0.0
2004-Oct-18 Mon	###	###	17.83	17.88			21.9	21.9	1.3
2004-Oct-15 Fri	###	18.26	###	###	2,584,476	###	###	###	0.0
2004-Oct-14 Thu	###	18.22	###	18.2	8,594,285	###	###	###	###
2004-Oct-13 Wed	###	###	###	###	4,703,949	0	79.7	79.7	0.0
2004-Oct-12 Tue	###	17.75	###	###	2,615,683	23,214,186	65.9	65.9	0.0
2004-Oct-11 Mon	###	###	17.56	###	1,971,380	###	###	###	0.0
2004-Oct-08 Fri	17.55	17.72	17.52	###	3,209,229	###	###	###	0.0
2004-Oct-07 Thu	###	17.7	17.54	###	4,294,727	75,673,089	72.7	72.7	0.0
2004-Oct-06 Wed	17.83	###	17.76	17.76			31.4	31.4	1.3
2004-Oct-05 Tue	17.75	###	17.75	17.82			72.9	72.9	1.3
2004-Oct-04 Mon	###	###	###	17.72	1,603,175	0	###	###	1.3
2004-Oct-01 Fri	17.76	###	17.76	17.81	6,938,642	61,615,140	###	###	1.3
2004-Sep-30 Thu	17.52	17.83	17.52	17.73			###	###	###
2004-Sep-29 Wed	###	17.5	17.27	17.47			###	###	1.2
2004-Sep-28 Tue	17.28	###	17.22	17.28	2,545,842	###	68.7	68.7	1.2
2004-Sep-27 Mon	###	17.44	17.23	###	3,164,276	54,852,724	###	###	0.0
2004-Sep-24 Fri	17.4	17.49	###	###	6,420,922	###	###	###	0.0
2004-Sep-23 Thu	###	###	###	###			85.0	85.0	0.0
2004-Sep-22 Wed	###	###	16.89	###			###	###	0.0
2004-Sep-21 Tue	###	###	16.87	###	2,734,983	23,069,581	71.2	71.2	0.0
2004-Sep-20 Mon	###	###	###	###	2,126,681	0	28.1	28.1	0.0
2004-Sep-17 Fri	16.85	###	16.85	###			72.4	72.4	0.0
2004-Sep-16 Thu	16.74	###	16.74	###			74.6	74.6	0.0
2004-Sep-15 Wed	###	###	16.89	###	3,433,789	28,998,348	###	###	0.0
2004-Sep-14 Tue	###	###	16.88	###			20.8	20.8	0.0
2004-Sep-13 Mon	###	###	###	###			29.5	29.5	0.0
2004-Sep-10 Fri	###	###	###	###	2,820,075	0	###	###	0.0
2004-Sep-09 Thu	###	###	###	###	2,470,770	0	###	###	0.0
2004-Sep-08 Wed	###	###	###	###	2,602,676	0	###	###	0.0
2004-Sep-07 Tue	###	17.22	###	###			###	###	0.0
2004-Sep-06 Mon	###	17.2	###	###	1,504,874	###	35.3	35.3	0.0
2004-Sep-03 Fri	17.21	17.27	###	###			31.6	31.6	0.0
2004-Sep-02 Thu	###	###	###	17.2			75.0	75.0	1.2
2004-Sep-01 Wed	###	###	16.88	###	2,892,586	24,413,425	79.6	79.6	0.0
2004-Aug-31 Tue	16.89	###	16.81	16.85	3,439,123	28,905,828	###	###	###
2004-Aug-30 Mon	16.71	16.83	16.71	16.79			###	###	###
2004-Aug-27 Fri	###	16.78	###	###			###	###	0.0
2004-Aug-26 Thu	16.54	16.57	16.5	16.53	1,974,149	32,642,553	###	###	###
2004-Aug-25 Wed	16.54	16.56	16.44	16.48	2,708,425	###	28.6	28.6	1.2
2004-Aug-24 Tue	16.48	16.53	###	16.51			###	###	###
2004-Aug-23 Mon	###	16.5	###	16.47	3,050,144	25,163,688	###	###	###
2004-Aug-20 Fri	###	###	16.22	###	2,386,570	19,355,082	66.3	66.3	0.0
2004-Aug-19 Thu	###	16.41	###	###	3,894,223	###	###	###	0.0
2004-Aug-18 Wed	16.26	###	16.2	16.26			75.6	75.6	###
2004-Aug-17 Tue	###	16.29	###	16.28	4,876,584	39,719,776	###	###	1.2
2004-Aug-16 Mon	16.26	###	###	###	3,680,189	0	###	###	0.0
2004-Aug-13 Fri	16.44	16.49	16.23	16.25			24.1	24.1	###
2004-Aug-12 Thu	16.45	16.58	16.43	16.47			###	###	###
2004-Aug-11 Wed	16.7	16.74	16.46	16.54	2,916,846	48,419,643	26.4	26.4	###
2004-Aug-10 Tue	16.5	16.74	16.49	###			###	###	0.0
2004-Aug-09 Mon	16.45	###	16.43	16.58	1,623,057	###	81.2	81.2	1.2
2004-Aug-06 Fri	16.73	16.76	16.43	###			###	###	0.0
2004-Aug-05 Thu	16.85	16.88	16.7	16.78			###	###	1.2
2004-Aug-04 Wed	16.88	###	16.76	16.82			30.9	30.9	###
2004-Aug-03 Tue	16.76	###	16.76	16.85	2,408,480	###	###	###	###
2004-Aug-02 Mon	16.84	16.87	16.72	16.76			25.8	25.8	1.2
2004-Jul-30 Fri	###	###	16.82	16.85			23.6	23.6	###
2004-Jul-29 Thu	16.44	16.75	16.44	16.75			84.7	84.7	###
2004-Jul-28 Wed	16.5	16.54	###	16.43			###	###	###
2004-Jul-27 Tue	16.48	###	###	###	7,721,328	0	###	###	0.0
2004-Jul-26 Mon	###	16.49	###	16.44	7,496,459	###	76.3	76.3	1.2
2004-Jul-23 Fri	16.5	16.55	16.28	###			###	###	0.0
2004-Jul-22 Thu	16.55	16.59	16.43	16.53			###	###	###
2004-Jul-21 Wed	16.75	16.77	16.55	###	11,500,725	191,602,078	###	###	0.0
2004-Jul-20 Tue	###	###	###	16.7			26.3	26.3	1.2
2004-Jul-19 Mon	16.75	###	16.73	###	8,078,758	###	###	###	0.0
2004-Jul-16 Fri	16.8	16.88	16.76	16.78			###	###	1.2
2004-Jul-15 Thu	###	###	16.87	###	6,193,384	###	24.5	24.5	0.0
2004-Jul-14 Wed	###	###	###	###			36.5	36.5	0.0
2004-Jul-13 Tue	17.24	17.25	###	###			29.5	29.5	0.0
2004-Jul-12 Mon	###	###	17.2	17.26			###	###	1.2
2004-Jul-09 Fri	###	###	17.26	17.28			###	###	1.2
2004-Jul-08 Thu	17.45	17.45	###	###			###	###	0.0
2004-Jul-07 Wed	17.41	17.48	###	17.45			66.0	66.0	###
2004-Jul-06 Tue	17.45	17.49	###	17.47			65.4	65.4	1.2
2004-Jul-05 Mon	###	17.48	###	17.45	5,907,177	51,628,726	###	###	###
2004-Jul-02 Fri	###	17.47	###	###	5,572,889	48,679,185	###	###	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	17.54	###	5,449,450	47,791,676	27.5	27.5	0.0
2004-Jun-29 Tue	###	17.78	###	17.7	5,245,942	46,636,424	###	###	1.3
2004-Jun-28 Mon	17.58	###	17.5	###			74.7	74.7	0.0
2004-Jun-25 Fri	###	###	17.58	###			32.2	32.2	0.0
2004-Jun-24 Thu	###	17.74	###	###	3,693,584	###	###	###	0.0
2004-Jun-23 Wed	17.75	17.78	17.57	17.58	4,113,976	72,714,525	###	###	1.3
2004-Jun-22 Tue	###	17.79	17.52	17.7	6,041,842	106,668,720	75.9	75.9	1.3
2004-Jun-21 Mon	###	###	###	###	8,032,044	0	###	###	0.0
2004-Jun-18 Fri	###	17.29	###	17.28			76.4	76.4	1.2
2004-Jun-17 Thu	###	###	###	###			74.5	74.5	0.0
2004-Jun-16 Wed	###	###	###	###	2,696,845	0	###	###	0.0
2004-Jun-15 Tue	###	###	16.86	###			79.9	79.9	0.0
2004-Jun-14 Mon	###	###	###	###	2,125,384	0	30.9	30.9	0.0
2004-Jun-11 Fri	###	###	###	###	2,125,384	0	###	###	0.0
2004-Jun-10 Thu	###	###	###	###	3,983,821	0	###	###	0.0
2004-Jun-09 Wed	###	###	16.89	###	5,801,320	48,992,147	30.9	30.9	0.0
2004-Jun-08 Tue	###	###	###	###	2,717,976	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	2,985,286	0	###	###	0.0
2004-Jun-04 Fri	###	###	16.84	###			###	###	0.0
2004-Jun-03 Thu	17.41	17.49	###	###	5,031,779	###	###	###	0.0
2004-Jun-02 Wed	###	17.42	###	###	4,077,987	###	70.8	70.8	0.0
2004-Jun-01 Tue	17.27	###	17.25	###			75.5	75.5	0.0
2004-May-31 Mon	###	###	17.25	###	3,209,323	###	###	###	0.0
2004-May-28 Fri	17.41	17.48	17.2	17.2			16.1	16.1	1.2
2004-May-27 Thu	###	17.44	17.27	###	3,440,243	###	65.4	65.4	0.0
2004-May-26 Wed	###	17.45	17.26	###	3,700,970	###	###	###	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	17.23	###	###	###	1,663,347	0	###	###	0.0
2004-May-21 Fri	###	17.25	###	17.2			###	###	1.2
2004-May-20 Thu	###	###	###	###	3,517,780	0	27.0	27.0	0.0
2004-May-19 Wed	###	###	###	###	4,262,126	0	83.9	83.9	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	16.73	16.57	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	8,185,075	0	17.6	17.6	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	16.8	###	16.76	###			###	###	0.0
2004-May-11 Tue	###	###	16.83	16.89			###	###	###
2004-May-10 Mon	###	###	###	###	3,969,728	0	###	###	0.0
2004-May-07 Fri	###	###	###	###	9,324,523	0	74.4	74.4	0.0
2004-May-06 Thu	17.8	17.8	###	17.41	11,557,175	102,858,857	14.7	14.7	###
2004-May-05 Wed	17.77	###	###	###	4,230,073	0	72.5	72.5	0.0
2004-May-04 Tue	17.72	17.8	###	###	5,079,453	###	34.4	34.4	0.0
2004-May-03 Mon	17.48	17.56	###	17.53	1,782,484	###	###	###	1.3
2004-Apr-30 Fri	17.51	17.52	17.41	17.47	17,553,157	306,565,887	31.3	31.3	1.2
2004-Apr-29 Thu	17.54	###	17.45	17.57	5,394,172	47,064,150	80.3	80.3	1.3
2004-Apr-28 Wed	###	17.75	###	###	5,561,920	49,362,040	72.8	72.8	0.0
2004-Apr-27 Tue	17.73	17.75	17.58	###	2,618,488	###	###	###	0.0
2004-Apr-26 Mon	17.79	17.8	17.7	17.74			27.5	27.5	1.3
2004-Apr-23 Fri	17.88	###	17.75	17.85	2,345,284	###	###	###	1.3
2004-Apr-22 Thu	17.75	17.89	###	17.82	2,338,083	20,914,152	###	###	1.3
2004-Apr-21 Wed	17.8	17.8	###	17.72			37.3	37.3	1.3
2004-Apr-20 Tue	17.47	17.84	17.47	17.84			86.7	86.7	1.3
2004-Apr-19 Mon	17.54	17.59	17.45	17.5			###	###	1.3
2004-Apr-16 Fri	###	###	17.42	17.59			29.7	29.7	###
2004-Apr-15 Thu	###	17.78	17.59	###	4,858,083	###	###	###	0.0
2004-Apr-14 Wed	17.56	17.71	17.56	###	2,583,241	45,555,455	###	###	0.0
2004-Apr-13 Tue	17.71	17.71	17.58	###			###	###	0.0
2004-Apr-08 Thu	17.58	17.71	17.58	###			###	###	0.0
2004-Apr-07 Wed	###	17.75	17.57	###			###	###	0.0
2004-Apr-06 Tue	###	17.71	17.58	###			###	###	0.0
2004-Apr-05 Mon	###	17.71	17.57	###	5,652,789	###	###	###	0.0
2004-Apr-02 Fri	###	###	17.75	17.89	2,812,926	###	###	###	1.3
2004-Apr-01 Thu	###	###	###	###			82.0	82.0	0.0
2004-Mar-31 Wed	17.55	###	17.46	17.55			68.6	68.6	###
2004-Mar-30 Tue	17.75	17.8	17.45	17.55	7,849,588	138,348,988	21.1	21.1	###
2004-Mar-29 Mon	###	###	17.7	17.75			###	###	1.3
2004-Mar-26 Fri	###	###	17.84	###			66.9	66.9	0.0
2004-Mar-25 Thu	###	###	17.54	###	4,392,771	###	###	###	0.0
2004-Mar-24 Wed	17.54	17.75	17.53	###	3,846,775	###	78.1	78.1	0.0
2004-Mar-23 Tue	17.58	17.75	17.51	17.55			###	###	###
2004-Mar-22 Mon	###	###	###	###			21.5	21.5	0.0
2004-Mar-19 Fri	###	###	###	###			25.3	25.3	0.0
2004-Mar-18 Thu	18.27	18.28	17.83	###	9,145,081	###	21.8	21.8	0.0
2004-Mar-17 Wed	###	18.27	###	18.25			###	###	###
2004-Mar-16 Tue	17.76	###	17.75	###	3,039,550	###	87.0	87.0	0.0
2004-Mar-15 Mon	17.82	17.84	###	17.77	3,257,223	29,054,429	36.8	36.8	###
2004-Mar-12 Fri	###	###	###	17.81	3,791,024	0	###	###	1.3
2004-Mar-11 Thu	###	17.89	###	17.88			###	###	1.3
2004-Mar-10 Wed	17.75	17.83	17.5	17.75			###	###	1.3
2004-Mar-09 Tue	17.4	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	17.5	###	17.42	4,815,121	###	###	###	1.2
2004-Mar-05 Fri	###	19.58	###	19.51	3,726,125	###	###	###	###
2004-Mar-04 Thu	16.88	###	16.82	###	3,817,924	32,108,740	70.1	70.1	0.0
2004-Mar-03 Wed	###	###	16.81	16.84	4,676,686	39,307,545	25.2	25.2	1.2
2004-Mar-02 Tue	###	###	###	###			###	###	0.0
2004-Mar-01 Mon	###	###	16.82	###			###	###	0.0
2004-Feb-27 Fri	16.83	###	16.76	16.85			###	###	###
2004-Feb-26 Thu	###	16.83	###	16.82	2,646,222	22,267,958	###	###	###
2004-Feb-25 Wed	###	16.75	###	16.73			###	###	###
2004-Feb-24 Tue	16.54	###	16.5	###	1,467,170	12,104,152	###	###	0.0
2004-Feb-23 Mon	16.55	###	16.49	16.57			72.2	72.2	###
2004-Feb-20 Fri	###	16.77	16.59	16.59	3,728,077	62,184,324	###	###	1.2
2004-Feb-19 Thu	16.75	16.79	###	16.7	1,234,374	###	32.7	32.7	1.2
2004-Feb-18 Wed	16.8	16.85	16.75	16.8			66.0	66.0	1.2
2004-Feb-17 Tue	16.7	16.73	16.57	16.73	4,075,725	67,860,821	###	###	###
2004-Feb-16 Mon	16.81	16.88	###	16.7			28.2	28.2	1.2
2004-Feb-13 Fri	###	###	16.73	16.81			25.6	25.6	###
2004-Feb-12 Thu	16.86	###	16.86	###			69.8	69.8	0.0
2004-Feb-11 Wed	###	16.87	16.56	16.8	4,582,979	###	###	###	1.2
2004-Feb-10 Tue	16.47	###	16.45	###			75.6	75.6	0.0
2004-Feb-09 Mon	16.4	16.48	###	16.47			###	###	###
2004-Feb-06 Fri	###	###	16.26	###			29.9	29.9	0.0
2004-Feb-05 Thu	###	###	16.26	###	5,261,172	42,773,328	35.4	35.4	0.0
2004-Feb-04 Wed	###	16.49	###	###	1,509,520	###	###	###	0.0
2004-Feb-03 Tue	###	16.45	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	16.53	###	###	###	4,583,882	0	###	###	0.0
2004-Jan-30 Fri	###	16.74	16.55	16.56			35.0	35.0	1.2
2004-Jan-29 Thu	###	###	###	16.55	7,011,558	0	###	###	1.2
2004-Jan-28 Wed	16.5	16.55	###	###			34.3	34.3	0.0
2004-Jan-27 Tue	###	###	16.73	16.73			21.6	21.6	###
2004-Jan-23 Fri	16.85	###	16.8	###			###	###	0.0
2004-Jan-22 Thu	###	16.8	###	16.8			###	###	1.2
2004-Jan-21 Wed	###	###	16.24	16.58	7,569,741	###	###	###	1.2
2004-Jan-20 Tue	###	16.42	16.24	###			31.5	31.5	0.0
2004-Jan-19 Mon	16.55	16.55	###	16.4			###	###	###
2004-Jan-16 Fri	###	###	###	16.48			23.7	23.7	1.2
2004-Jan-15 Thu	16.57	###	16.51	###	2,807,728	###	69.5	69.5	0.0
2004-Jan-14 Wed	16.5	16.58	16.43	16.5			72.1	72.1	1.2
2004-Jan-13 Tue	###	16.72	16.53	16.53	6,371,383	105,924,242	###	###	###
2004-Jan-12 Mon	16.41	###	16.41	###	3,318,877	27,231,385	82.0	82.0	0.0
2004-Jan-09 Fri	16.5	16.55	16.44	16.52			###	###	###
2004-Jan-08 Thu	16.22	16.46	16.22	16.41			78.8	78.8	1.2
2004-Jan-07 Wed	###	16.22	###	16.22			79.5	79.5	1.2
2004-Jan-06 Tue	###	###	###	###	2,222,670	0	###	###	0.0
2004-Jan-05 Mon	15.88	###	15.84	15.85			###	###	1.1
2004-Jan-02 Fri	###	###	15.87	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###			67.2	67.2	0.0
2003-Dec-29 Mon	15.81	###	15.78	###			73.4	73.4	0.0
2003-Dec-24 Wed	###	15.8	###	15.8	1,337,845	10,568,975	77.8	77.8	1.1
2003-Dec-23 Tue	15.5	###	15.5	###	2,384,755	18,481,851	###	###	0.0
2003-Dec-22 Mon	15.47	15.58	15.44	15.48			67.6	67.6	1.1
2003-Dec-19 Fri	###	15.49	15.27	15.4	7,625,851	117,285,588	###	###	###
2003-Dec-18 Thu	15.53	15.53	###	###	6,942,451	###	24.5	24.5	0.0
2003-Dec-17 Wed	15.55	15.55	###	15.46	4,875,456	37,906,670	32.9	32.9	1.1
2003-Dec-16 Tue	15.58	###	15.45	15.45			###	###	###
2003-Dec-15 Mon	###	15.71	###	###	5,070,176	###	###	###	0.0
2003-Dec-12 Fri	15.59	###	15.54	15.56			33.8	33.8	###
2003-Dec-11 Thu	15.44	15.55	###	15.46			76.5	76.5	1.1
2003-Dec-10 Wed	15.5	15.55	###	15.43	3,583,556	27,862,147	34.4	34.4	1.1
2003-Dec-09 Tue	15.52	###	15.52	###			###	###	0.0
2003-Dec-08 Mon	###	15.74	15.51	15.52	5,202,140	###	###	###	1.1
2003-Dec-05 Fri	###	15.71	15.55	15.59			###	###	###
2003-Dec-04 Thu	15.47	15.71	15.43	###	6,769,288	###	###	###	0.0
2003-Dec-03 Wed	###	15.4	###	15.4			###	###	###
2003-Dec-02 Tue	###	15.2	###	###	8,413,124	63,939,742	###	###	0.0
2003-Dec-01 Mon	15.27	15.27	###	15.27	4,488,651	34,270,850	###	###	###
2003-Nov-28 Fri	15.45	15.45	15.24	###			23.7	23.7	0.0
2003-Nov-27 Thu	###	###	15.46	15.49	2,879,771	22,260,629	###	###	###
2003-Nov-26 Wed	###	###	###	###			65.3	65.3	0.0
2003-Nov-25 Tue	15.7	15.73	###	###	3,590,179	28,236,757	###	###	0.0
2003-Nov-24 Mon	15.7	15.74	###	###			###	###	0.0
2003-Nov-21 Fri	###	15.75	15.58	###	6,237,320	###	###	###	0.0
2003-Nov-20 Thu	###	15.74	15.56	###			###	###	0.0
2003-Nov-19 Wed	###	###	15.86	###	5,236,348	###	74.1	74.1	0.0
2003-Nov-18 Tue	15.84	###	15.74	15.88			###	###	1.1
2003-Nov-17 Mon	###	###	15.78	15.78	5,038,122	39,750,782	###	###	1.1
2003-Nov-14 Fri	###	###	15.88	###	2,849,958	###	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	4,999,925	0	71.7	71.7	0.0
2003-Nov-12 Wed	###	###	15.81	###	5,811,281	45,938,176	###	###	0.0
2003-Nov-11 Tue	15.41	15.84	###	15.77			###	###	###
2003-Nov-10 Mon	###	###	15.43	15.5			33.4	33.4	1.1
2003-Nov-07 Fri	15.5	###	###	15.59			###	###	###
2003-Nov-06 Thu	15.78	15.78	###	15.45			18.3	18.3	###
2003-Nov-05 Wed	15.8	15.87	15.74	15.82	5,772,472	###	###	###	###
2003-Nov-04 Tue	###	16.2	###	###	4,647,975	###	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	4,818,754	0	36.3	36.3	0.0
2003-Oct-31 Fri	16.28	16.47	###	###	18,282,883	150,559,541	31.6	31.6	0.0
2003-Oct-30 Thu	16.25	###	###	16.28	4,495,682	0	###	###	1.2
2003-Oct-29 Wed	16.25	###	16.22	16.29	4,298,545	###	70.3	70.3	###
2003-Oct-28 Tue	16.25	###	###	###	4,892,157	0	###	###	0.0
2003-Oct-27 Mon	16.22	###	16.21	16.23			###	###	###
2003-Oct-24 Fri	16.24	16.24	###	16.2			###	###	1.2
2003-Oct-23 Thu	16.4	16.54	###	###	6,046,349	###	38.2	38.2	0.0
2003-Oct-22 Wed	16.53	16.54	16.44	16.51			38.3	38.3	###
2003-Oct-21 Tue	16.56	16.58	###	16.53	3,620,179	30,011,283	###	###	###
2003-Oct-20 Mon	16.59	###	16.53	16.56			34.8	34.8	1.2
2003-Oct-17 Fri	16.58	###	16.52	###			70.9	70.9	0.0
2003-Oct-16 Thu	###	###	16.52	###			###	###	0.0
2003-Oct-15 Wed	###	###	16.55	###	4,398,821	36,400,243	###	###	0.0
2003-Oct-14 Tue	16.53	16.53	16.43	16.5			35.1	35.1	1.2
2003-Oct-13 Mon	16.48	16.55	16.46	16.53	2,419,847	39,939,574	###	###	###
2003-Oct-10 Fri	###	16.7	16.49	16.5	3,885,254	###	24.1	24.1	1.2
2003-Oct-09 Thu	###	16.84	###	###	3,565,559	###	67.5	67.5	0.0
2003-Oct-08 Wed	16.55	###	16.54	###	5,058,740	41,835,779	67.5	67.5	0.0
2003-Oct-07 Tue	16.5	###	16.44	16.5			###	###	1.2
2003-Oct-06 Mon	16.49	16.51	###	16.4	1,004,451	8,291,743	29.0	29.0	###
2003-Oct-03 Fri	16.51	16.59	16.4	16.46			###	###	1.2
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	16.25	###	###	###	4,999,948	0	75.0	75.0	0.0
2003-Sep-30 Tue	16.2	16.26	###	16.2	3,578,774	###	###	###	1.2
2003-Sep-29 Mon	16.26	###	###	###	2,587,341	0	###	###	0.0
2003-Sep-26 Fri	16.4	16.5	###	###	5,820,622	###	###	###	0.0
2003-Sep-25 Thu	16.5	16.5	16.22	16.26	6,704,742	109,689,579	###	###	###
2003-Sep-24 Wed	###	16.53	###	16.53	4,707,480	38,907,322	75.5	75.5	###
2003-Sep-23 Tue	###	16.41	16.27	###			75.8	75.8	0.0
2003-Sep-22 Mon	16.24	###	###	16.2	1,773,750	0	39.4	39.4	1.2
2003-Sep-19 Fri	###	###	16.2	16.2			###	###	1.2
2003-Sep-18 Thu	16.26	###	###	16.22			###	###	1.2
2003-Sep-17 Wed	16.23	16.27	###	###			###	###	0.0
2003-Sep-16 Tue	16.25	16.25	###	###			###	###	0.0
2003-Sep-15 Mon	###	16.41	16.25	16.27	3,256,740	###	35.3	35.3	1.2
2003-Sep-12 Fri	###	###	16.22	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	16.27	###	###			###	###	0.0
2003-Sep-09 Tue	16.47	16.47	###	###	2,375,381	###	###	###	0.0
2003-Sep-08 Mon	###	###	###	###			76.0	76.0	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	15.88	###	15.88	###	4,033,585	###	###	###	0.0
2003-Sep-03 Wed	15.81	###	15.79	15.81	4,410,477	###	67.9	67.9	###
2003-Sep-02 Tue	###	15.81	###	15.81			###	###	###
2003-Sep-01 Mon	###	15.75	###	15.56	6,323,823	###	###	###	###
2003-Aug-29 Fri	###	###	###	###	11,913,576	0	###	###	0.0
2003-Aug-28 Thu	###	###	###	###			17.2	17.2	0.0
2003-Aug-27 Wed	###	16.29	###	16.22	5,039,223	41,044,471	###	###	1.2
2003-Aug-26 Tue	15.88	###	15.84	###	4,300,387	###	###	###	0.0
2003-Aug-25 Mon	###	###	15.82	15.85	5,392,271	###	22.6	22.6	1.1
2003-Aug-22 Fri	###	###	###	###			30.9	30.9	0.0
2003-Aug-21 Thu	###	16.2	###	###	8,488,742	###	###	###	0.0
2003-Aug-20 Wed	###	16.2	###	###	12,120,676	98,177,475	###	###	0.0
2003-Aug-19 Tue	16.55	16.55	16.25	16.26			22.3	22.3	###
2003-Aug-18 Mon	16.45	###	###	16.55	4,025,823	0	70.5	70.5	1.2
2003-Aug-15 Fri	16.59	16.59	16.43	16.45	4,250,451	70,174,946	###	###	1.2
2003-Aug-14 Thu	16.8	16.83	16.55	16.59			###	###	1.2
2003-Aug-13 Wed	16.85	###	16.74	16.83	1,797,356	###	###	###	1.2
2003-Aug-12 Tue	16.89	###	16.72	16.74	2,709,848	22,654,329	26.0	26.0	1.2
2003-Aug-11 Mon	###	###	16.84	16.85			26.4	26.4	###
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	16.89	###	16.88	###			74.7	74.7	0.0
2003-Aug-06 Wed	16.72	###	###	###	6,097,944	0	###	###	0.0
2003-Aug-05 Tue	###	16.87	###	16.85	2,987,022	###	80.7	80.7	###
2003-Aug-04 Mon	16.76	16.77	###	16.72	1,203,184	###	###	###	1.2
2003-Aug-01 Fri	###	16.79	###	16.79	3,931,322	33,003,448	###	###	###
2003-Jul-31 Thu	16.4	###	16.4	###			###	###	0.0
2003-Jul-30 Wed	###	###	16.23	###			###	###	0.0
2003-Jul-29 Tue	16.51	16.51	16.28	###			###	###	0.0
2003-Jul-28 Mon	16.52	###	16.52	16.56			68.6	68.6	1.2
2003-Jul-25 Fri	###	16.49	16.29	16.46	6,318,874	103,566,344	70.7	70.7	1.2
2003-Jul-24 Thu	###	16.5	###	16.42	7,059,875	###	###	###	1.2
2003-Jul-23 Wed	###	###	###	16.26			###	###	###
2003-Jul-22 Tue	###	16.23	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	###	###	2,416,950	0	79.1	79.1	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	###	###	15.89	###			64.8	64.8	0.0
2003-Jul-15 Tue	###	###	###	###	5,189,441	0	###	###	0.0
2003-Jul-14 Mon	###	###	###	###	3,432,824	0	###	###	0.0
2003-Jul-11 Fri	15.53	###	15.5	15.85			###	###	1.1
2003-Jul-10 Thu	15.52	15.78	###	15.49	6,466,755	###	29.1	29.1	###
2003-Jul-09 Wed	###	###	15.41	15.53			###	###	###
2003-Jul-08 Tue	###	###	15.72	15.78			###	###	1.1
2003-Jul-07 Mon	16.4	16.42	16.22	16.27	3,654,054	###	###	###	1.2
2003-Jul-04 Fri	16.47	16.5	###	16.4	4,541,625	###	31.4	31.4	###
2003-Jul-03 Thu	###	###	16.48	16.56	4,261,528	###	###	###	1.2
2003-Jul-02 Wed	###	###	###	16.57			80.0	80.0	###
2003-Jul-01 Tue	###	16.52	###	16.51	5,149,942	42,538,520	79.3	79.3	###
2003-Jun-30 Mon	###	16.58	16.25	16.25	2,918,082	###	31.5	31.5	###
2003-Jun-27 Fri	###	16.4	###	16.4	4,652,857	38,153,427	###	###	###
2003-Jun-25 Wed	###	###	16.45	16.5			29.2	29.2	1.2
2003-Jun-24 Tue	16.57	###	16.54	###	3,286,648	27,180,578	77.0	77.0	0.0
2003-Jun-23 Mon	###	16.77	16.57	16.71	3,338,755	55,657,045	###	###	###
2003-Jun-20 Fri	###	16.74	16.58	16.71			###	###	###
2003-Jun-19 Thu	16.57	###	16.56	###	15,626,780	###	###	###	0.0
2003-Jun-18 Wed	16.45	16.56	16.44	16.48			74.4	74.4	1.2
2003-Jun-17 Tue	16.5	###	16.42	16.57	6,628,643	54,421,159	###	###	###
2003-Jun-16 Mon	###	###	###	16.29			###	###	###
2003-Jun-13 Fri	16.27	###	###	16.22			###	###	1.2
2003-Jun-12 Thu	###	16.41	16.24	16.27	6,220,588	###	###	###	1.2
2003-Jun-11 Wed	###	###	16.24	###	5,261,729	###	75.7	75.7	0.0
2003-Jun-10 Tue	###	###	###	###			81.9	81.9	0.0
2003-Jun-06 Fri	###	16.29	###	16.23	4,801,557	39,108,681	69.6	69.6	###
2003-Jun-05 Thu	16.49	16.52	###	16.2			###	###	1.2
2003-Jun-04 Wed	16.56	16.77	16.56	16.77			###	###	1.2
2003-Jun-03 Tue	16.8	16.82	16.56	16.56	6,481,622	108,178,271	###	###	1.2
2003-Jun-02 Mon	16.47	16.85	16.46	16.77	4,124,849	###	###	###	1.2
2003-May-30 Fri	###	16.52	16.25	###			###	###	0.0
2003-May-29 Thu	16.42	16.48	###	###			###	###	0.0
2003-May-28 Wed	###	16.4	16.28	16.4			76.3	76.3	###
2003-May-27 Tue	###	16.22	###	###	2,530,444	###	###	###	0.0
2003-May-26 Mon	###	###	###	###	3,245,385	0	###	###	0.0
2003-May-23 Fri	15.89	###	15.89	###			###	###	0.0
2003-May-22 Thu	15.71	15.85	###	15.84	5,296,752	41,976,759	###	###	###
2003-May-21 Wed	###	15.71	15.56	###	3,160,127	49,408,585	30.2	30.2	0.0
2003-May-20 Tue	15.55	###	15.51	###			77.2	77.2	0.0
2003-May-19 Mon	15.55	15.7	15.52	15.7	2,020,646	31,542,284	79.2	79.2	###
2003-May-16 Fri	###	15.7	15.52	15.58			25.7	25.7	1.1
2003-May-15 Thu	###	###	15.48	###			###	###	0.0
2003-May-14 Wed	15.7	15.77	###	15.7	2,879,875	###	###	###	###
2003-May-13 Tue	###	15.75	###	###			77.4	77.4	0.0
2003-May-12 Mon	###	15.71	15.55	15.55			###	###	###
2003-May-09 Fri	15.27	15.59	15.25	15.49			81.2	81.2	###
2003-May-08 Thu	###	###	###	15.42			22.0	22.0	###
2003-May-07 Wed	###	###	###	###	5,054,647	0	###	###	0.0
2003-May-06 Tue	15.82	###	15.81	###	3,936,972	###	###	###	0.0
2003-May-05 Mon	15.88	###	15.82	15.82	3,383,377	###	26.3	26.3	###
2003-May-02 Fri	15.82	15.89	###	15.76	5,017,320	###	###	###	1.1
2003-May-01 Thu	###	###	15.77	###			###	###	0.0
2003-Apr-30 Wed	###	###	###	###	5,211,656	0	###	###	0.0
2003-Apr-29 Tue	###	16.23	###	16.23			###	###	###
2003-Apr-28 Mon	###	###	15.81	###			76.5	76.5	0.0
2003-Apr-24 Thu	###	16.23	###	###			72.5	72.5	0.0
2003-Apr-23 Wed	###	###	###	###	4,774,983	0	###	###	0.0
2003-Apr-22 Tue	15.75	###	###	###	2,924,679	0	###	###	0.0
2003-Apr-17 Thu	15.45	15.72	15.45	###	4,290,252	66,863,577	84.4	84.4	0.0
2003-Apr-16 Wed	15.74	15.8	15.53	15.58			###	###	1.1
2003-Apr-15 Tue	###	###	###	###			###	###	0.0
2003-Apr-14 Mon	15.48	15.48	###	15.2	4,716,180	###	###	###	1.1
2003-Apr-11 Fri	15.48	15.78	###	15.47	4,492,273	###	###	###	###
2003-Apr-10 Thu	###	###	###	###			90.5	90.5	0.0
2003-Apr-09 Wed	###	###	15.25	15.25	4,720,541	35,994,125	12.1	12.1	###
2003-Apr-08 Tue	15.58	###	15.47	###			73.4	73.4	0.0
2003-Apr-07 Mon	15.57	15.73	15.47	15.73			###	###	###
2003-Apr-04 Fri	15.26	###	###	###			###	###	0.0
2003-Apr-03 Thu	15.51	15.55	###	15.23			###	###	1.1
2003-Apr-02 Wed	###	###	15.21	15.21	10,033,486	###	###	###	###
2003-Apr-01 Tue	###	15.53	###	15.52	12,517,224	97,196,244	91.7	91.7	1.1
2003-Mar-31 Mon	###	###	14.82	###	19,007,228	140,843,559	73.1	73.1	0.0
2003-Mar-28 Fri	###	15.28	###	###			26.3	26.3	0.0
2003-Mar-27 Thu	###	###	###	15.27			###	###	###
2003-Mar-26 Wed	14.8	###	14.8	###	9,184,451	###	###	###	0.0
2003-Mar-25 Tue	###	14.78	14.54	###			###	###	0.0
2003-Mar-24 Mon	14.59	###	14.53	###			81.0	81.0	0.0
2003-Mar-21 Fri	14.5	14.58	14.42	14.52	5,086,123	73,748,783	67.8	67.8	1.0
2003-Mar-20 Thu	###	14.7	14.44	14.51			19.9	19.9	###
2003-Mar-19 Wed	14.71	###	###	###	5,862,775	0	24.9	24.9	0.0
2003-Mar-18 Tue	###	14.71	###	14.71			###	###	###
2003-Mar-17 Mon	###	###	###	###	5,130,147	0	###	###	0.0
2003-Mar-14 Fri	###	14.23	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	13.84	###			30.8	30.8	0.0
2003-Mar-12 Wed	###	###	###	###			37.6	37.6	0.0
2003-Mar-11 Tue	13.82	###	13.82	###	8,608,873	###	###	###	0.0
2003-Mar-10 Mon	###	###	13.84	###			31.8	31.8	0.0
2003-Mar-07 Fri	###	###	###	###	5,574,071	0	###	###	0.0
2003-Mar-06 Thu	###	14.41	###	###			78.7	78.7	0.0
2003-Mar-05 Wed	###	###	13.8	###			###	###	0.0
2003-Mar-04 Tue	###	###	13.85	###	3,559,725	###	75.4	75.4	0.0
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	###	###	13.87	###			###	###	0.0
2003-Feb-27 Thu	13.87	###	13.77	13.79	6,943,746	###	###	###	1.0
2003-Feb-26 Wed	13.77	###	###	###			###	###	0.0
2003-Feb-25 Tue	13.7	13.82	###	###			41.8	41.8	0.0
2003-Feb-24 Mon	13.55	###	13.55	13.87	11,279,449	###	###	###	###
2003-Feb-21 Fri	###	###	12.87	###	10,080,989	###	###	###	0.0
2003-Feb-20 Thu	###	###	###	###			25.0	25.0	0.0
2003-Feb-19 Wed	###	13.2	12.83	###			###	###	0.0
2003-Feb-18 Tue	13.25	13.42	###	###			###	###	0.0
2003-Feb-17 Mon	13.25	###	13.23	13.28	3,089,181	###	###	###	0.9
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	13.57	###	###			###	###	0.0
2003-Feb-12 Wed	13.5	###	###	13.47	5,494,880	0	###	###	1.0
2003-Feb-11 Tue	###	13.7	13.41	13.51			29.6	29.6	###
2003-Feb-10 Mon	###	###	13.48	13.56	4,471,041	###	###	###	1.0
2003-Feb-07 Fri	13.2	###	###	###	5,791,683	0	90.6	90.6	0.0
2003-Feb-06 Thu	###	###	13.24	13.24			17.8	17.8	0.9
2003-Feb-05 Wed	13.88	###	13.59	###			###	###	0.0
2003-Feb-04 Tue	###	14.23	###	###	2,097,377	###	###	###	0.0
2003-Feb-03 Mon	14.22	14.23	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###			78.3	78.3	0.0
2003-Jan-30 Thu	###	###	13.82	###			###	###	0.0
2003-Jan-29 Wed	###	###	13.78	13.86			18.0	18.0	###
2003-Jan-28 Tue	###	###	###	###	5,230,550	0	###	###	0.0
2003-Jan-24 Fri	###	###	14.28	###	2,650,884	###	74.9	74.9	0.0
2003-Jan-23 Thu	14.25	###	###	14.29			72.3	72.3	###
2003-Jan-22 Wed	###	###	###	14.25	4,042,026	0	###	###	1.0
2003-Jan-21 Tue	###	14.4	###	###	2,188,471	###	###	###	0.0
2003-Jan-20 Mon	###	###	###	###			81.7	81.7	0.0
2003-Jan-17 Fri	###	14.23	###	14.22	3,354,756	23,869,088	###	###	1.0
2003-Jan-16 Thu	###	###	###	###	3,082,272	0	###	###	0.0
2003-Jan-15 Wed	14.24	14.24	###	14.2	4,052,048	28,850,581	###	###	1.0
2003-Jan-14 Tue	###	14.23	###	###			###	###	0.0
2003-Jan-13 Mon	###	14.23	###	14.2	2,850,344	###	75.1	75.1	1.0
2003-Jan-10 Fri	###	###	###	###			31.8	31.8	0.0
2003-Jan-09 Thu	###	###	###	###			###	###	0.0
2003-Jan-08 Wed	###	###	###	###	11,200,049	0	74.4	74.4	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###	4,525,451	0	67.6	67.6	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	13.83	###	13.72	###	1,297,372	8,899,971	###	###	0.0
2002-Dec-31 Tue	13.86	###	13.75	13.75			###	###	1.0
2002-Dec-30 Mon	###	###	13.76	13.76	1,374,359	9,455,589	14.7	14.7	1.0
2002-Dec-27 Fri	###	###	###	###	395,374	0	70.7	70.7	0.0
2002-Dec-24 Tue	###	###	###	###	1,098,686	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			###	###	0.0
2002-Dec-20 Fri	13.78	###	13.78	###			###	###	0.0
2002-Dec-19 Thu	13.73	###	###	13.78	10,092,846	0	68.9	68.9	1.0
2002-Dec-18 Wed	###	###	13.8	###	4,943,389	34,109,384	###	###	0.0
2002-Dec-17 Tue	###	###	13.88	###	4,109,346	###	76.0	76.0	0.0
2002-Dec-16 Mon	13.85	###	###	13.75			###	###	1.0
2002-Dec-13 Fri	###	14.26	###	###	5,869,559	41,849,955	71.2	71.2	0.0
2002-Dec-12 Thu	###	###	###	###			91.1	91.1	0.0
2002-Dec-11 Wed	13.83	###	13.44	###			22.9	22.9	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###	2,939,980	0	24.9	24.9	0.0
2002-Dec-06 Fri	###	###	###	###			###	###	0.0
2002-Dec-05 Thu	###	###	###	###			75.7	75.7	0.0
2002-Dec-04 Wed	###	###	13.7	13.78	3,830,474	26,238,746	21.3	21.3	1.0
2002-Dec-03 Tue	###	14.2	###	###	4,851,722	34,447,226	27.2	27.2	0.0
2002-Dec-02 Mon	###	14.29	###	14.29			77.4	77.4	###
2002-Nov-29 Fri	14.2	14.24	###	14.23			###	###	###
2002-Nov-28 Thu	###	14.22	###	14.21	4,445,374	###	77.7	77.7	###
2002-Nov-27 Wed	###	###	###	###	8,663,121	0	73.5	73.5	0.0
2002-Nov-26 Tue	13.85	###	13.85	###	7,145,972	49,485,856	78.5	78.5	0.0
2002-Nov-25 Mon	###	###	13.74	13.88			29.7	29.7	###
2002-Nov-22 Fri	###	###	###	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###	16,695,222	0	72.2	72.2	0.0
2002-Nov-20 Wed	14.23	###	###	14.27	4,592,144	0	68.7	68.7	###
2002-Nov-19 Tue	###	14.42	14.24	14.29	5,122,759	###	29.2	29.2	###
2002-Nov-18 Mon	14.46	14.5	###	14.44			###	###	###
2002-Nov-15 Fri	###	###	###	###			81.5	81.5	0.0
2002-Nov-14 Thu	###	###	13.83	###	7,760,587	53,664,459	76.3	76.3	0.0
2002-Nov-13 Wed	14.2	14.24	###	###			17.7	17.7	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	6,357,957	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	14.47	###	14.2			18.4	18.4	1.0
2002-Nov-06 Wed	14.56	14.58	14.4	14.49			###	###	###
2002-Nov-05 Tue	###	###	###	###	3,545,543	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	14.56			###	###	###
2002-Nov-01 Fri	14.2	###	###	14.26			75.8	75.8	1.0
2002-Oct-31 Thu	13.85	14.2	13.75	14.2			87.7	87.7	1.0
2002-Oct-30 Wed	###	13.77	13.5	###			75.8	75.8	0.0
2002-Oct-29 Tue	13.79	13.79	13.59	###			###	###	0.0
2002-Oct-28 Mon	###	13.84	###	13.84	3,859,920	26,710,646	86.1	86.1	1.0
2002-Oct-25 Fri	###	13.7	13.44	13.58			###	###	###
2002-Oct-24 Thu	###	###	###	13.76	4,878,579	0	78.7	78.7	1.0
2002-Oct-23 Wed	13.49	###	13.49	###	6,604,951	###	77.2	77.2	0.0
2002-Oct-22 Tue	13.43	###	13.43	###	4,784,687	32,129,173	82.8	82.8	0.0
2002-Oct-21 Mon	13.44	13.49	###	13.43			33.9	33.9	###
2002-Oct-18 Fri	13.59	###	13.44	13.48			28.9	28.9	1.0
2002-Oct-17 Thu	13.45	13.48	###	13.43			31.2	31.2	###
2002-Oct-16 Wed	13.75	13.8	13.45	13.54	7,174,428	97,751,581	18.9	18.9	1.0
2002-Oct-15 Tue	###	###	###	###			88.3	88.3	0.0
2002-Oct-14 Mon	13.23	###	###	13.24	7,116,686	0	74.6	74.6	0.9
2002-Oct-11 Fri	13.27	13.28	###	###			17.8	17.8	0.0
2002-Oct-10 Thu	13.2	###	###	###	7,781,387	0	###	###	0.0
2002-Oct-09 Wed	13.53	###	###	###	7,469,072	0	###	###	0.0
2002-Oct-08 Tue	13.53	13.57	13.28	13.46			###	###	###
2002-Oct-07 Mon	13.85	13.87	13.5	13.5			15.9	15.9	1.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	14.24	###	14.23	3,786,446	###	###	###	###
2002-Oct-02 Wed	###	###	###	###	4,959,724	0	22.9	22.9	0.0
2002-Oct-01 Tue	###	14.21	###	###	8,372,052	59,483,429	###	###	0.0
2002-Sep-30 Mon	###	###	13.85	13.85			###	###	###
2002-Sep-27 Fri	###	###	###	14.27			22.6	22.6	###
2002-Sep-26 Thu	15.2	15.25	14.46	14.55	8,651,022	###	###	###	###
2002-Sep-25 Wed	###	15.4	###	###			###	###	0.0
2002-Sep-24 Tue	15.2	###	###	15.29			###	###	1.1
2002-Sep-23 Mon	15.4	15.4	###	###	2,431,875	###	###	###	0.0
2002-Sep-20 Fri	15.27	###	15.23	###	3,633,321	###	###	###	0.0
2002-Sep-19 Thu	15.47	15.47	15.23	###			###	###	0.0
2002-Sep-18 Wed	###	###	###	15.45	3,780,253	0	###	###	###
2002-Sep-17 Tue	15.71	15.78	###	15.7	5,013,471	39,556,286	###	###	###
2002-Sep-16 Mon	15.74	15.78	###	15.7	3,025,254	23,869,254	35.3	35.3	###
2002-Sep-13 Fri	###	15.77	###	15.74	4,159,175	###	76.6	76.6	1.1
2002-Sep-12 Thu	15.5	###	15.5	###	4,234,552	32,817,778	###	###	0.0
2002-Sep-11 Wed	15.5	15.55	15.45	15.54	5,173,327	###	###	###	###
2002-Sep-10 Tue	15.45	15.56	15.4	15.45			77.4	77.4	###
2002-Sep-09 Mon	###	15.48	###	15.43	2,397,277	18,554,923	87.8	87.8	1.1
2002-Sep-06 Fri	###	15.2	###	###	3,599,970	27,359,772	77.5	77.5	0.0
2002-Sep-05 Thu	###	15.2	###	###	3,223,077	24,495,385	30.0	30.0	0.0
2002-Sep-04 Wed	15.21	15.26	###	###	5,106,023	38,958,955	30.9	30.9	0.0
2002-Sep-03 Tue	15.25	###	15.25	15.27	3,525,176	###	68.3	68.3	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	15.23	15.26	###	###	4,669,652	35,629,444	###	###	0.0
2002-Aug-29 Thu	###	15.27	###	15.2	5,883,846	###	83.7	83.7	1.1
2002-Aug-28 Wed	15.23	###	###	###	5,464,580	0	###	###	0.0
2002-Aug-27 Tue	###	###	15.29	###			18.4	18.4	0.0
2002-Aug-26 Mon	15.5	15.85	15.49	###			79.3	79.3	0.0
2002-Aug-23 Fri	15.7	15.78	15.52	###			###	###	0.0
2002-Aug-22 Thu	15.75	15.85	15.7	15.82			###	###	###
2002-Aug-21 Wed	15.51	###	15.5	###	2,338,758	18,125,374	###	###	0.0
2002-Aug-20 Tue	15.74	15.74	15.52	15.57	3,375,888	52,765,129	###	###	1.1
2002-Aug-19 Mon	###	15.82	###	###			27.9	27.9	0.0
2002-Aug-16 Fri	15.7	15.74	15.55	###	3,239,382	###	24.0	24.0	0.0
2002-Aug-15 Thu	15.81	15.83	###	###			###	###	0.0
2002-Aug-14 Wed	15.5	15.72	15.48	###	3,419,746	###	###	###	0.0
2002-Aug-13 Tue	###	15.59	###	15.56	2,204,848	###	###	###	###
2002-Aug-12 Mon	###	15.42	15.22	15.41	1,550,029	23,746,444	###	###	###
2002-Aug-09 Fri	15.55	###	15.28	###	1,848,779	14,124,671	###	###	0.0
2002-Aug-08 Thu	###	15.47	###	15.42			84.3	84.3	###
2002-Aug-07 Wed	###	###	###	###			###	###	0.0
2002-Aug-06 Tue	###	14.89	###	14.81			###	###	1.1
2002-Aug-05 Mon	###	###	14.87	14.87			33.7	33.7	1.1
2002-Aug-02 Fri	###	###	###	###	6,590,442	0	###	###	0.0
2002-Aug-01 Thu	15.25	15.44	15.23	15.25			75.0	75.0	###
2002-Jul-31 Wed	###	15.4	15.21	15.25	7,337,323	112,297,728	###	###	###
2002-Jul-30 Tue	15.29	###	###	15.27	9,735,780	0	33.0	33.0	###
2002-Jul-29 Mon	###	###	###	###			###	###	0.0
2002-Jul-26 Fri	15.29	###	14.89	###	16,833,670	125,326,673	22.0	22.0	0.0
2002-Jul-25 Thu	15.75	15.8	15.47	15.48			18.8	18.8	1.1
2002-Jul-24 Wed	15.86	15.88	15.41	15.48	7,211,058	###	###	###	1.1
2002-Jul-23 Tue	###	###	###	###			30.0	30.0	0.0
2002-Jul-22 Mon	###	###	###	###			71.9	71.9	0.0
2002-Jul-19 Fri	###	###	###	###	6,809,874	0	###	###	0.0
2002-Jul-18 Thu	###	16.47	###	###	8,134,255	66,985,589	81.7	81.7	0.0
2002-Jul-17 Wed	###	16.25	###	16.21			###	###	1.2
2002-Jul-16 Tue	16.21	16.4	16.21	16.23			###	###	###
2002-Jul-15 Mon	16.24	###	16.24	###	3,460,574	###	###	###	0.0
2002-Jul-12 Fri	###	16.27	###	16.24	6,136,220	49,918,149	###	###	###
2002-Jul-11 Thu	###	###	###	###	6,918,150	0	###	###	0.0
2002-Jul-10 Wed	16.2	16.21	###	###	3,003,970	24,347,176	###	###	0.0
2002-Jul-09 Tue	###	16.22	###	###			###	###	0.0
2002-Jul-08 Mon	###	###	###	###	1,892,356	0	###	###	0.0
2002-Jul-05 Fri	###	###	###	###			###	###	0.0
2002-Jul-04 Thu	###	###	###	###	4,079,878	0	29.8	29.8	0.0
2002-Jul-03 Wed	###	###	15.86	###			75.8	75.8	0.0
2002-Jul-02 Tue	###	###	###	###			###	###	0.0
2002-Jul-01 Mon	16.24	16.24	###	###	3,827,524	###	###	###	0.0
2002-Jun-28 Fri	###	###	###	16.24			29.7	29.7	###
2002-Jun-27 Thu	16.25	###	###	16.26	3,245,821	0	68.2	68.2	###
2002-Jun-26 Wed	###	###	###	16.21	7,258,949	0	44.4	44.4	1.2
2002-Jun-25 Tue	###	16.45	###	###	5,801,685	47,718,859	###	###	0.0
2002-Jun-24 Mon	###	###	###	16.29	3,516,445	0	82.6	82.6	###
2002-Jun-21 Fri	###	###	###	16.24	7,187,420	0	29.2	29.2	###
2002-Jun-20 Thu	16.49	###	###	16.44	6,804,089	0	###	###	1.2
2002-Jun-19 Wed	16.5	16.59	16.49	16.51			78.1	78.1	###
2002-Jun-18 Tue	16.43	16.49	16.4	16.46	3,772,272	###	###	###	1.2
2002-Jun-17 Mon	###	###	16.25	###			###	###	0.0
2002-Jun-14 Fri	16.5	16.5	16.28	16.28			###	###	1.2
2002-Jun-13 Thu	16.55	16.58	16.45	16.5			###	###	1.2
2002-Jun-12 Wed	16.77	16.82	16.58	16.59	4,211,082	###	28.8	28.8	1.2
2002-Jun-11 Tue	16.49	16.82	16.49	16.73			85.9	85.9	###
2002-Jun-07 Fri	###	16.51	###	16.49			###	###	1.2
2002-Jun-06 Thu	###	###	16.28	###			###	###	0.0
2002-Jun-05 Wed	###	16.7	16.58	###	4,993,754	###	71.9	71.9	0.0
2002-Jun-04 Tue	16.58	###	16.5	16.57			41.0	41.0	###
2002-Jun-03 Mon	16.56	16.7	16.55	###	5,090,144	84,623,644	73.5	73.5	0.0
2002-May-31 Fri	16.5	###	16.46	16.55			69.4	69.4	1.2
2002-May-30 Thu	###	###	16.52	16.52			###	###	###
2002-May-29 Wed	16.4	16.53	16.4	16.52			72.7	72.7	###
2002-May-28 Tue	###	16.45	###	16.44	4,069,745	33,473,652	76.8	76.8	1.2
2002-May-27 Mon	###	###	###	###	4,629,272	0	34.4	34.4	0.0
2002-May-24 Fri	###	###	16.26	###			###	###	0.0
2002-May-23 Thu	16.22	###	###	16.28	2,545,182	0	###	###	1.2
2002-May-22 Wed	###	16.21	###	16.21	4,481,220	36,320,288	73.7	73.7	1.2
2002-May-21 Tue	###	###	15.88	###			###	###	0.0
2002-May-20 Mon	###	###	15.87	###	5,711,459	45,320,427	31.6	31.6	0.0
2002-May-17 Fri	###	###	###	###	4,097,122	0	26.6	26.6	0.0
2002-May-16 Thu	###	###	###	###	5,090,576	0	###	###	0.0
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	###	###	###	###			74.6	74.6	0.0
2002-May-13 Mon	###	###	15.86	###			###	###	0.0
2002-May-10 Fri	###	16.21	###	###			32.3	32.3	0.0
2002-May-09 Thu	###	###	###	16.2			###	###	1.2
2002-May-08 Wed	16.25	###	###	16.28	5,280,983	0	71.7	71.7	1.2
2002-May-07 Tue	###	16.24	###	16.21			###	###	1.2
2002-May-06 Mon	###	###	15.87	###	4,310,272	###	32.6	32.6	0.0
2002-May-03 Fri	###	###	15.85	###			72.0	72.0	0.0
2002-May-02 Thu	16.47	16.47	###	###			18.8	18.8	0.0
2002-May-01 Wed	###	16.43	###	16.4			###	###	###
2002-Apr-30 Tue	###	###	###	16.24			37.4	37.4	###
2002-Apr-29 Mon	16.55	16.75	16.26	###	5,681,877	93,779,379	###	###	0.0
2002-Apr-26 Fri	###	16.52	###	16.51			78.0	78.0	###
2002-Apr-24 Wed	16.26	16.27	###	16.23			37.2	37.2	###
2002-Apr-23 Tue	###	16.25	###	16.24			80.8	80.8	###
2002-Apr-22 Mon	###	###	###	###	5,289,478	0	77.0	77.0	0.0
2002-Apr-19 Fri	15.79	###	15.76	###	10,216,873	80,508,959	###	###	0.0
2002-Apr-18 Thu	15.73	15.74	###	###			30.4	30.4	0.0
2002-Apr-17 Wed	15.74	15.76	###	15.7	6,630,349	52,247,150	30.0	30.0	###
2002-Apr-16 Tue	15.59	###	15.54	###			###	###	0.0
2002-Apr-15 Mon	15.43	###	15.43	15.55			###	###	###
2002-Apr-12 Fri	15.24	15.4	15.22	###			###	###	0.0
2002-Apr-11 Thu	15.26	15.26	###	15.25	5,389,141	41,119,145	34.6	34.6	###
2002-Apr-10 Wed	###	15.25	###	15.2	5,240,785	39,960,985	###	###	1.1
2002-Apr-09 Tue	15.2	15.2	###	###			38.1	38.1	0.0
2002-Apr-08 Mon	15.43	15.43	15.25	15.29			###	###	1.1
2002-Apr-05 Fri	###	15.5	###	15.41	6,259,185	48,508,683	###	###	###
2002-Apr-04 Thu	15.28	###	15.22	###	3,852,847	###	###	###	0.0
2002-Apr-03 Wed	15.29	15.4	###	15.24			###	###	1.1
2002-Apr-02 Tue	15.5	15.5	###	15.2	10,942,073	###	24.3	24.3	1.1
2002-Mar-28 Thu	15.57	###	15.54	###			66.8	66.8	0.0
2002-Mar-27 Wed	15.49	15.73	15.49	15.73			81.5	81.5	###
2002-Mar-26 Tue	###	###	###	15.4	4,168,253	0	###	###	###
2002-Mar-25 Mon	15.89	15.89	###	15.75	3,374,649	26,811,586	###	###	1.1
2002-Mar-22 Fri	###	###	15.85	15.89			30.5	30.5	###
2002-Mar-21 Thu	15.86	###	15.83	15.87	4,195,778	33,209,582	###	###	###
2002-Mar-20 Wed	###	###	15.89	###			###	###	0.0
2002-Mar-19 Tue	15.8	###	15.73	###			###	###	0.0
2002-Mar-18 Mon	15.7	15.78	###	15.77	3,157,556	###	74.9	74.9	###
2002-Mar-15 Fri	###	15.7	###	###			32.7	32.7	0.0
2002-Mar-14 Thu	15.75	15.78	15.71	15.74	1,915,079	###	###	###	1.1
2002-Mar-13 Wed	###	15.81	###	15.7	3,384,146	26,751,674	76.2	76.2	###
2002-Mar-12 Tue	###	15.75	###	###			33.0	33.0	0.0
2002-Mar-11 Mon	###	###	15.76	15.8	4,236,557	###	23.1	23.1	1.1
2002-Mar-08 Fri	###	16.2	###	###	6,787,855	54,981,625	27.4	27.4	0.0
2002-Mar-07 Thu	###	###	###	16.25			75.2	75.2	###
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	16.23	###	###	###	5,641,573	0	###	###	0.0
2002-Mar-04 Mon	16.5	16.54	16.2	###			###	###	0.0
2002-Mar-01 Fri	16.48	16.59	###	16.56			70.2	70.2	1.2
2002-Feb-28 Thu	16.7	###	16.45	16.528			###	###	###
2002-Feb-27 Wed	###	16.73	16.59	###			###	###	0.0
2002-Feb-26 Tue	16.85	16.85	16.55	###	4,544,243	75,888,858	28.6	28.6	0.0
2002-Feb-25 Mon	16.784	###	16.78	16.87	3,214,457	###	###	###	###
2002-Feb-22 Fri	16.43	16.79	16.42	16.723			###	###	1.2
2002-Feb-21 Thu	###	16.58	16.25	16.51	3,689,278	###	81.3	81.3	###
2002-Feb-20 Wed	16.4	16.48	16.21	16.25			31.4	31.4	###
2002-Feb-19 Tue	16.4	16.53	16.4	16.5			###	###	1.2
2002-Feb-18 Mon	###	16.56	###	16.5	3,595,851	29,773,646	###	###	1.2
2002-Feb-15 Fri	16.2	16.48	###	16.4	4,325,188	35,639,549	###	###	###
2002-Feb-14 Thu	16.21	###	###	16.23			71.5	71.5	###
2002-Feb-13 Wed	###	###	###	16.2			###	###	1.2
2002-Feb-12 Tue	16.29	###	###	###	4,768,772	0	73.6	73.6	0.0
2002-Feb-11 Mon	16.21	16.24	###	16.24	3,079,379	25,004,557	###	###	###
2002-Feb-08 Fri	###	###	###	###	4,499,348	0	###	###	0.0
2002-Feb-07 Thu	###	16.25	###	16.145	5,962,547	###	77.0	77.0	###
2002-Feb-06 Wed	###	###	15.86	###	11,838,448	###	73.4	73.4	0.0
2002-Feb-05 Tue	###	###	###	###			77.9	77.9	0.0
2002-Feb-04 Mon	###	15.85	15.55	15.77	2,242,384	35,205,428	77.9	77.9	###
2002-Feb-01 Fri	15.81	15.88	15.52	###			23.9	23.9	0.0
2002-Jan-31 Thu	###	15.8	###	15.8			###	###	1.1
2002-Jan-30 Wed	15.7	15.83	###	###			###	###	0.0
2002-Jan-29 Tue	15.46	15.86	15.46	15.81	4,589,155	###	###	###	###
2002-Jan-28 Mon	15.42	15.42	15.42	15.42	0				###
2002-Jan-25 Fri	15.45	15.46	###	15.42	12,317,742	95,216,145	30.8	30.8	###
2002-Jan-24 Thu	15.254	15.421	15.254	15.421			79.3	79.3	###
2002-Jan-23 Wed	15.2	###	15.2	###	2,648,572	20,129,147	###	###	0.0
2002-Jan-22 Tue	###	15.28	###	15.28	2,678,578	###	80.2	80.2	###
2002-Jan-21 Mon	###	15.21	###	15.071			30.7	30.7	###
2002-Jan-18 Fri	###	###	###	###	4,311,429	0	###	###	0.0
2002-Jan-17 Thu	15.22	###	###	###	4,255,827	0	35.6	35.6	0.0
2002-Jan-16 Wed	15.129	###	###	15.28			77.0	77.0	###
2002-Jan-15 Tue	15.173	15.173	###	###	7,014,344	53,214,320	30.5	30.5	0.0
2002-Jan-14 Mon	###	15.25	###	###	2,443,852	18,634,371	###	###	0.0
2002-Jan-11 Fri	###	###	###	###			30.3	30.3	0.0
2002-Jan-10 Thu	###	###	###	###			###	###	0.0
2002-Jan-09 Wed	###	###	###	###			20.8	20.8	0.0
2002-Jan-08 Tue	###	15.4	###	###			###	###	0.0
2002-Jan-07 Mon	15.5	15.57	###	15.43			###	###	1.1
2002-Jan-04 Fri	15.71	15.72	15.4	###	1,756,580	27,332,384	23.2	23.2	0.0
2002-Jan-03 Thu	15.841	15.87	###	###	1,902,950	###	27.4	27.4	0.0
2002-Jan-02 Wed	15.7	15.86	###	15.84			71.1	71.1	###
2001-Dec-31 Mon	###	15.77	###	15.755			###	###	1.1
2001-Dec-28 Fri	15.77	15.82	###	###			18.2	18.2	0.0
2001-Dec-27 Thu	###	15.76	15.56	###	773,122	###	66.8	66.8	0.0
2001-Dec-24 Mon	15.7	15.75	###	###			22.7	22.7	0.0
2001-Dec-21 Fri	15.348	15.721	15.348	15.721			87.0	87.0	1.1
2001-Dec-20 Thu	15.356	15.48	15.356	15.443	1,611,685	24,848,959	77.4	77.4	###
2001-Dec-19 Wed	###	15.4	###	###			###	###	0.0
2001-Dec-18 Tue	###	15.4	###	###			85.4	85.4	0.0
2001-Dec-17 Mon	###	###	14.83	###	3,388,686	###	33.2	33.2	0.0
2001-Dec-14 Fri	###	###	14.75	###			###	###	0.0
2001-Dec-13 Thu	###	###	14.85	15.041			33.2	33.2	1.1
2001-Dec-12 Wed	15.2	###	14.956	14.956			23.8	23.8	1.1
2001-Dec-11 Tue	###	15.27	###	15.24	8,455,782	###	78.0	78.0	1.1
2001-Dec-10 Mon	###	###	###	###			###	###	0.0
2001-Dec-07 Fri	###	###	###	###			68.0	68.0	0.0
2001-Dec-06 Thu	###	15.45	###	15.23			35.7	35.7	1.1
2001-Dec-05 Wed	###	###	###	15.25	5,273,088	0	31.8	31.8	###
2001-Dec-04 Tue	###	###	14.87	###			###	###	0.0
2001-Dec-03 Mon	###	###	14.84	###			###	###	0.0
2001-Nov-30 Fri	15.25	15.25	###	###	7,115,721	54,257,372	18.2	18.2	0.0
2001-Nov-29 Thu	###	15.22	###	###	2,514,984	19,139,028	70.7	70.7	0.0
2001-Nov-28 Wed	15.25	###	###	###			###	###	0.0
2001-Nov-27 Tue	15.4	15.43	15.2	###	3,798,357	###	34.9	34.9	0.0
2001-Nov-26 Mon	15.248	15.4	15.248	###			71.2	71.2	0.0
2001-Nov-23 Fri	15.45	15.5	15.2	15.2			15.0	15.0	1.1
2001-Nov-22 Thu	15.524	###	###	15.43			26.7	26.7	1.1
2001-Nov-21 Wed	###	###	###	15.89	4,397,980	0	78.1	78.1	###
2001-Nov-20 Tue	15.652	15.87	15.51	15.73			73.1	73.1	###
2001-Nov-19 Mon	15.841	15.85	15.44	###	5,776,989	###	###	###	0.0
2001-Nov-16 Fri	16.2	16.25	15.86	15.88			15.9	15.9	1.1
2001-Nov-15 Thu	16.24	16.59	16.2	16.329			74.1	74.1	###
2001-Nov-14 Wed	###	16.4	###	###			83.1	83.1	0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	###	###	15.5	###			82.8	82.8	0.0
2001-Nov-09 Fri	15.5	###	15.45	15.54	3,347,358	25,858,340	70.3	70.3	###
2001-Nov-08 Thu	###	15.54	###	###	4,616,287	35,868,549	###	###	0.0
2001-Nov-07 Wed	15.45	15.48	###	###	4,145,053	###	14.1	14.1	0.0
2001-Nov-06 Tue	###	15.51	###	15.4			###	###	###
2001-Nov-05 Mon	###	15.27	###	15.2	5,840,447	###	84.9	84.9	1.1
2001-Nov-02 Fri	###	###	14.73	14.852			###	###	###
2001-Nov-01 Thu	14.82	14.83	14.57	###	6,976,770	###	###	###	0.0
2001-Oct-31 Wed	14.7	14.83	###	14.8	6,765,182	50,163,824	76.5	76.5	1.1
2001-Oct-30 Tue	###	14.72	###	14.72			73.2	73.2	###
2001-Oct-29 Mon	###	14.81	14.7	14.72			###	###	###
2001-Oct-26 Fri	14.7	14.87	###	###			###	###	0.0
2001-Oct-25 Thu	14.7	14.78	14.55	###	3,532,078	51,797,923	###	###	0.0
2001-Oct-24 Wed	14.75	14.88	14.58	###			28.9	28.9	0.0
2001-Oct-23 Tue	14.4	14.78	14.4	14.75			87.0	87.0	###
2001-Oct-22 Mon	###	###	###	14.254	4,622,857	0	27.8	27.8	1.0
2001-Oct-19 Fri	14.125	###	###	14.25			###	###	1.0
2001-Oct-18 Thu	14.25	###	###	###	4,364,880	0	32.2	32.2	0.0
2001-Oct-17 Wed	###	###	###	14.348			###	###	1.0
2001-Oct-16 Tue	###	14.26	###	###			###	###	0.0
2001-Oct-15 Mon	13.942	###	13.8	###			80.6	80.6	0.0
2001-Oct-12 Fri	###	###	###	###	4,333,181	0	16.8	16.8	0.0
2001-Oct-11 Thu	14.26	14.29	###	14.29			###	###	###
2001-Oct-10 Wed	###	14.2	13.75	###	5,689,840	###	84.7	84.7	0.0
2001-Oct-09 Tue	13.779	###	13.779	###			74.6	74.6	0.0
2001-Oct-08 Mon	13.672	###	###	13.76			74.5	74.5	1.0
2001-Oct-05 Fri	13.5	13.84	13.45	13.755			79.1	79.1	1.0
2001-Oct-04 Thu	13.55	13.57	###	###			31.0	31.0	0.0
2001-Oct-03 Wed	13.45	13.55	###	13.44			32.8	32.8	###
2001-Oct-02 Tue	13.24	13.5	###	13.473			74.5	74.5	1.0
2001-Oct-01 Mon	13.357	13.4	###	13.25	3,479,581	###	24.6	24.6	###
2001-Sep-28 Fri	###	###	###	13.29			###	###	###
2001-Sep-27 Thu	###	###	12.8	###	6,177,977	39,539,052	###	###	0.0
2001-Sep-26 Wed	12.7	###	###	###	3,727,983	0	###	###	0.0
2001-Sep-25 Tue	###	###	###	12.58			79.7	79.7	0.9
2001-Sep-24 Mon	12.149	###	11.87	###			35.4	35.4	0.0
2001-Sep-21 Fri	###	###	###	12.077	5,280,129	0	36.9	36.9	0.9
2001-Sep-20 Thu	###	###	12.2	12.5	7,900,051	###	###	###	0.9
2001-Sep-19 Wed	13.028	###	12.58	###			###	###	0.0
2001-Sep-18 Tue	###	13.4	###	###			12.4	12.4	0.0
2001-Sep-17 Mon	###	###	12.7	12.972			###	###	###
2001-Sep-14 Fri	13.4	13.4	###	13.29	3,588,472	###	46.3	46.3	###
2001-Sep-13 Thu	###	13.8	13.46	###	4,999,952	68,149,345	21.8	21.8	0.0
2001-Sep-12 Wed	###	###	###	###			80.8	80.8	0.0
2001-Sep-11 Tue	13.847	###	13.8	###			73.7	73.7	0.0
2001-Sep-10 Mon	13.44	13.78	13.44	13.75	4,709,826	###	83.1	83.1	1.0
2001-Sep-07 Fri	###	13.7	13.4	13.5	3,128,283	###	###	###	1.0
2001-Sep-06 Thu	###	###	13.79	13.8			29.0	29.0	1.0
2001-Sep-05 Wed	13.971	###	###	###	3,610,324	0	###	###	0.0
2001-Sep-04 Tue	14.143	14.22	###	###	2,212,179	###	###	###	0.0
2001-Sep-03 Mon	13.87	###	13.86	###			###	###	0.0
2001-Aug-31 Fri	14.022	###	###	###			###	###	0.0
2001-Aug-30 Thu	###	###	###	###			###	###	0.0
2001-Aug-29 Wed	14.2	###	14.2	14.25			###	###	1.0
2001-Aug-28 Tue	14.4	14.55	14.26	###			29.7	29.7	0.0
2001-Aug-27 Mon	###	14.51	###	14.49			79.9	79.9	###
2001-Aug-24 Fri	14.23	###	###	14.29			72.5	72.5	###
2001-Aug-23 Thu	###	14.23	###	###	2,303,529	###	73.0	73.0	0.0
2001-Aug-22 Wed	###	14.24	###	###			33.6	33.6	0.0
2001-Aug-21 Tue	14.25	###	14.21	###			72.1	72.1	0.0
2001-Aug-20 Mon	14.25	14.28	###	14.25	4,070,726	29,064,983	81.0	81.0	1.0
2001-Aug-17 Fri	###	###	14.24	14.247			###	###	1.0
2001-Aug-16 Thu	14.26	###	14.2	###	1,972,140	###	###	###	0.0
2001-Aug-15 Wed	14.2	14.46	14.2	###			81.7	81.7	0.0
2001-Aug-14 Tue	###	14.24	###	14.21	1,977,454	14,079,472	###	###	###
2001-Aug-13 Mon	14.2	14.24	###	###			###	###	0.0
2001-Aug-10 Fri	14.2	14.26	###	14.2			###	###	1.0
2001-Aug-09 Thu	###	###	###	###	6,507,651	0	25.6	25.6	0.0
2001-Aug-08 Wed	14.48	14.54	14.4	14.45			###	###	1.0
2001-Aug-07 Tue	14.257	14.49	14.257	14.45	2,195,177	31,552,376	###	###	1.0
2001-Aug-06 Mon	14.24	14.44	14.24	14.29			70.8	70.8	###
2001-Aug-03 Fri	###	###	###	14.258			82.4	82.4	1.0
2001-Aug-02 Thu	###	###	###	###	3,186,173	0	###	###	0.0
2001-Aug-01 Wed	13.79	###	13.72	###	3,283,227	###	78.8	78.8	0.0
2001-Jul-31 Tue	###	###	###	13.71	2,279,746	0	22.1	22.1	###
2001-Jul-30 Mon	13.7	###	###	###	3,468,675	0	###	###	0.0
2001-Jul-27 Fri	13.75	13.83	###	13.7	8,709,945	###	###	###	1.0
2001-Jul-26 Thu	###	###	13.76	13.79			###	###	1.0
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	13.85	###	2,667,457	###	###	###	0.0
2001-Jul-19 Thu	13.927	###	###	###	2,046,972	0	###	###	0.0
2001-Jul-18 Wed	13.952	###	13.81	###			34.8	34.8	0.0
2001-Jul-17 Tue	13.84	###	13.82	13.841			74.8	74.8	1.0
2001-Jul-16 Mon	13.74	###	13.73	###			82.3	82.3	0.0
2001-Jul-13 Fri	###	13.82	###	13.75			###	###	1.0
2001-Jul-12 Thu	13.75	13.75	13.5	13.682			26.1	26.1	1.0
2001-Jul-11 Wed	13.5	13.7	13.5	###			76.0	76.0	0.0
2001-Jul-10 Tue	13.2	13.51	13.2	13.49	2,598,646	###	85.5	85.5	###
2001-Jul-09 Mon	13.248	13.41	###	13.26			73.6	73.6	0.9
2001-Jul-06 Fri	13.243	13.44	13.2	###			80.0	80.0	0.0
2001-Jul-05 Thu	###	###	###	###	5,972,840	0	###	###	0.0
2001-Jul-04 Wed	###	###	13.73	13.78	4,721,048	###	23.1	23.1	1.0
2001-Jul-03 Tue	14.2	14.22	###	###			###	###	0.0
2001-Jul-02 Mon	14.25	###	###	###			28.5	28.5	0.0
2001-Jun-29 Fri	###	14.55	14.29	14.458	10,153,774	146,417,421	57.7	57.7	1.0
2001-Jun-28 Thu	###	14.41	14.26	###			###	###	0.0
2001-Jun-27 Wed	14.49	14.5	###	###			29.3	29.3	0.0
2001-Jun-26 Tue	###	14.55	14.27	###	7,854,484	###	###	###	0.0
2001-Jun-25 Mon	###	###	###	14.23			73.5	73.5	###
2001-Jun-22 Fri	14.181	14.27	###	14.24	2,700,541	###	66.9	66.9	1.0
2001-Jun-21 Thu	###	14.28	###	###			33.5	33.5	0.0
2001-Jun-20 Wed	###	14.24	###	###	3,161,852	22,512,386	###	###	0.0
2001-Jun-19 Tue	###	###	13.941	13.941	2,949,343	###	34.6	34.6	1.0
2001-Jun-18 Mon	###	###	###	###	2,904,174	0	30.2	30.2	0.0
2001-Jun-15 Fri	###	14.23	###	14.2			76.8	76.8	1.0
2001-Jun-14 Thu	###	###	###	###	4,849,924	0	###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###	5,410,241	0	82.8	82.8	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	13.85	###	13.8	###			###	###	0.0
2001-Jun-07 Thu	13.881	###	13.81	13.84	13,972,655	96,481,182	34.0	34.0	1.0
2001-Jun-06 Wed	###	14.26	###	14.2			82.3	82.3	1.0
2001-Jun-05 Tue	###	###	###	###			36.4	36.4	0.0
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	13.8	###			78.2	78.2	0.0
2001-May-30 Wed	###	13.81	###	13.81	4,675,175	32,282,083	###	###	###
2001-May-29 Tue	13.72	13.76	###	###			34.4	34.4	0.0
2001-May-28 Mon	13.74	13.82	###	13.71			34.9	34.9	###
2001-May-25 Fri	13.657	13.82	13.657	13.78	7,273,355	99,924,987	###	###	1.0
2001-May-24 Thu	13.4	###	13.4	###			###	###	0.0
2001-May-23 Wed	###	13.47	###	###	7,387,573	###	72.4	72.4	0.0
2001-May-22 Tue	13.25	13.44	13.25	###			79.2	79.2	0.0
2001-May-21 Mon	###	13.23	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###	4,610,040	0	26.1	26.1	0.0
2001-May-17 Thu	###	###	###	###	2,518,542	0	###	###	0.0
2001-May-16 Wed	###	###	###	13.2	6,094,041	0	30.3	30.3	0.9
2001-May-15 Tue	###	###	###	###	3,641,524	0	###	###	0.0
2001-May-14 Mon	13.21	13.25	###	###	6,727,484	44,569,581	###	###	0.0
2001-May-11 Fri	###	###	###	###	8,083,024	0	74.3	74.3	0.0
2001-May-10 Thu	12.844	###	12.84	###	8,325,680	###	80.5	80.5	0.0
2001-May-09 Wed	12.526	12.81	12.526	12.78	7,276,071	###	###	###	0.9
2001-May-08 Tue	12.641	###	12.54	12.57	4,466,782	28,006,723	34.5	34.5	0.9
2001-May-07 Mon	12.85	12.85	12.58	12.58			###	###	0.9
2001-May-04 Fri	###	###	###	###	5,512,685	0	25.7	25.7	0.0
2001-May-03 Thu	###	###	12.73	###			76.9	76.9	0.0
2001-May-02 Wed	13.042	###	12.8	12.8			18.1	18.1	0.9
2001-May-01 Tue	###	###	12.8	###			27.0	27.0	0.0
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	###	###	###	###			28.2	28.2	0.0
2001-Apr-26 Thu	###	###	###	###			70.6	70.6	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	12.8	###	12.79	###	2,954,879	18,896,451	83.7	83.7	0.0
2001-Apr-23 Mon	12.78	12.78	12.59	###	2,195,520	27,850,171	###	###	0.0
2001-Apr-20 Fri	12.75	12.86	12.75	12.78	2,539,920	32,523,675	###	###	0.9
2001-Apr-19 Thu	12.74	12.85	###	12.75	4,945,081	31,772,145	###	###	###
2001-Apr-18 Wed	12.8	12.83	12.52	###	5,523,952	###	###	###	0.0
2001-Apr-17 Tue	###	###	12.75	12.774			###	###	0.9
2001-Apr-16 Mon	13.074	13.074	13.074	13.074	0				###
2001-Apr-13 Fri	13.074	13.074	13.074	13.074	0				###
2001-Apr-12 Thu	12.8	###	12.8	13.074			###	###	###
2001-Apr-11 Wed	###	###	12.889	12.889	2,744,286	17,685,551	###	###	###
2001-Apr-10 Tue	###	###	###	13.075	3,791,755	0	78.5	78.5	###
2001-Apr-09 Mon	###	###	###	###			###	###	0.0
2001-Apr-06 Fri	13.5	13.5	13.28	13.4			###	###	1.0
2001-Apr-05 Thu	13.129	###	###	###	2,974,046	0	79.2	79.2	0.0
2001-Apr-04 Wed	###	###	###	###			80.0	80.0	0.0
2001-Apr-03 Tue	12.8	###	12.8	12.986	6,636,445	42,473,248	###	###	0.9
2001-Apr-02 Mon	12.75	12.87	###	12.8			70.1	70.1	0.9
2001-Mar-30 Fri	###	###	12.55	###			###	###	0.0
2001-Mar-29 Thu	12.4	12.74	12.4	12.74			87.7	87.7	###
2001-Mar-28 Wed	###	12.5	###	###	4,436,226	###	35.6	35.6	0.0
2001-Mar-27 Tue	12.49	12.49	###	###	5,526,876	34,515,340	###	###	0.0
2001-Mar-26 Mon	12.45	12.5	12.22	12.4	5,079,622	62,784,127	###	###	0.9
2001-Mar-23 Fri	12.55	12.58	12.26	###	7,361,889	###	###	###	0.0
2001-Mar-22 Thu	###	###	12.53	###	7,122,075	###	15.4	15.4	0.0
2001-Mar-21 Wed	12.783	###	12.783	###	6,832,875	43,672,320	89.0	89.0	0.0
2001-Mar-20 Tue	12.658	###	###	###	4,858,844	0	86.7	86.7	0.0
2001-Mar-19 Mon	12.8	12.85	12.54	12.584			28.2	28.2	0.9
2001-Mar-16 Fri	13.2	13.2	###	###			###	###	0.0
2001-Mar-15 Thu	###	13.25	###	13.25	6,189,856	###	87.2	87.2	###
2001-Mar-14 Wed	13.49	13.51	###	###			31.3	31.3	0.0
2001-Mar-13 Tue	13.25	###	13.22	13.345	3,813,254	###	80.0	80.0	###
2001-Mar-12 Mon	13.55	###	13.43	13.5	2,859,745	19,203,187	37.4	37.4	1.0
2001-Mar-09 Fri	13.55	13.55	###	13.5	4,608,175	31,220,385	###	###	1.0
2001-Mar-08 Thu	13.857	13.86	13.55	13.57			20.6	20.6	###
2001-Mar-07 Wed	13.84	###	13.79	13.877			70.5	70.5	###
2001-Mar-06 Tue	14.056	###	13.85	###	1,543,054	10,685,648	26.1	26.1	0.0
2001-Mar-05 Mon	###	14.2	###	###			30.1	30.1	0.0
2001-Mar-02 Fri	###	###	###	###	2,234,948	0	21.7	21.7	0.0
2001-Mar-01 Thu	###	14.285	###	14.285			82.3	82.3	###
2001-Feb-28 Wed	13.8	###	13.75	###	4,105,589	28,225,924	81.1	81.1	0.0
2001-Feb-27 Tue	###	###	13.85	13.853	5,458,285	37,798,623	23.6	23.6	###
2001-Feb-26 Mon	###	14.2	###	###	2,598,228	###	###	###	0.0
2001-Feb-23 Fri	###	###	13.83	###			69.1	69.1	0.0
2001-Feb-22 Thu	13.87	###	13.84	###			###	###	0.0
2001-Feb-21 Wed	13.74	###	13.73	13.88	4,086,427	28,053,321	79.4	79.4	###
2001-Feb-20 Tue	###	13.82	13.74	13.78			###	###	1.0
2001-Feb-19 Mon	13.89	###	###	###	2,831,378	0	###	###	0.0
2001-Feb-16 Fri	###	###	###	###			38.3	38.3	0.0
2001-Feb-15 Thu	###	###	###	###	3,903,678	0	###	###	0.0
2001-Feb-14 Wed	13.87	###	13.87	###			###	###	0.0
2001-Feb-13 Tue	13.75	13.88	13.75	13.874			76.1	76.1	###
2001-Feb-12 Mon	###	13.74	###	13.74			###	###	###
2001-Feb-09 Fri	###	13.74	###	13.721	2,196,252	15,088,251	###	###	###
2001-Feb-08 Thu	###	13.79	13.55	###	3,206,723	###	74.5	74.5	0.0
2001-Feb-07 Wed	###	13.7	###	###	3,538,244	24,236,971	37.2	37.2	0.0
2001-Feb-06 Tue	13.87	13.87	###	###			22.9	22.9	0.0
2001-Feb-05 Mon	###	###	13.85	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###	2,997,854	0	###	###	0.0
2001-Feb-01 Thu	###	14.083	###	14.083	3,908,252	27,519,956	###	###	1.0
2001-Jan-31 Wed	###	###	13.88	14.043			###	###	###
2001-Jan-30 Tue	###	13.87	###	###			###	###	0.0
2001-Jan-29 Mon	13.45	13.75	13.45	13.7	5,442,077	74,012,247	###	###	1.0
2001-Jan-25 Thu	13.42	13.58	13.4	13.53			###	###	###
2001-Jan-24 Wed	13.41	13.48	13.378	13.378			###	###	1.0
2001-Jan-23 Tue	13.4	13.52	###	13.4	1,813,722	###	###	###	1.0
2001-Jan-22 Mon	###	13.45	###	13.44			71.6	71.6	###
2001-Jan-19 Fri	13.281	13.42	13.25	###			67.2	67.2	0.0
2001-Jan-18 Thu	###	13.27	###	13.23			###	###	0.9
2001-Jan-17 Wed	12.971	###	###	13.042	4,281,123	0	69.2	69.2	###
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	13.23	###	13.2	13.28			###	###	0.9
2001-Jan-11 Thu	###	13.23	###	13.2			75.7	75.7	0.9
2001-Jan-10 Wed	###	13.27	###	13.21			32.2	32.2	###
2001-Jan-09 Tue	13.25	13.29	13.24	###	2,335,542	###	###	###	0.0
2001-Jan-08 Mon	###	###	13.21	13.24	4,946,959	###	35.1	35.1	0.9
2001-Jan-05 Fri	###	13.44	###	###	5,508,288	###	73.4	73.4	0.0
2001-Jan-04 Thu	13.53	13.53	13.25	13.4			30.4	30.4	1.0
2001-Jan-03 Wed	13.49	13.53	###	13.41			33.6	33.6	1.0
2001-Jan-02 Tue	13.4	###	###	###			###	###	0.0
2001-Jan-01 Mon	13.45	13.54	###	###			###	###	0.0
2000-Dec-29 Fri	13.45	13.54	###	###			###	###	0.0
2000-Dec-28 Thu	13.329	13.46	13.25	13.46	1,310,841	17,506,281	78.6	78.6	###
2000-Dec-27 Wed	###	###	###	###	2,317,971	0	73.8	73.8	0.0
2000-Dec-26 Tue	###	13.2	###	13.2	3,575,580	23,598,828	###	###	0.9
2000-Dec-25 Mon	###	13.2	###	13.2	3,575,580	23,598,828	###	###	0.9
2000-Dec-22 Fri	###	13.2	###	13.2	3,575,580	23,598,828	###	###	0.9
2000-Dec-21 Thu	###	13.2	###	###			###	###	0.0
2000-Dec-20 Wed	###	###	###	###			82.9	82.9	0.0
2000-Dec-19 Tue	12.955	###	###	###	4,163,978	0	###	###	0.0
2000-Dec-18 Mon	12.8	###	12.8	12.87	3,078,784	###	###	###	###
2000-Dec-15 Fri	###	###	12.8	12.85	7,221,088	###	###	###	0.9
2000-Dec-14 Thu	###	13.2	###	###	5,243,541	34,607,370	###	###	0.0
2000-Dec-13 Wed	###	###	13.26	13.26	5,078,275	###	32.0	32.0	0.9
2000-Dec-12 Tue	13.4	13.44	13.377	13.377	3,440,453	###	###	###	1.0
2000-Dec-11 Mon	13.471	13.52	13.42	13.443	3,012,076	###	31.6	31.6	###
2000-Dec-08 Fri	13.573	###	13.48	13.48	5,040,974	###	###	###	1.0
2000-Dec-07 Thu	###	13.7	13.52	13.56	4,231,380	57,589,081	###	###	1.0
2000-Dec-06 Wed	###	###	###	13.7			###	###	1.0
2000-Dec-05 Tue	13.845	###	13.84	13.87			###	###	###
2000-Dec-04 Mon	###	###	13.85	13.89	1,730,324	###	31.7	31.7	1.0
2000-Dec-01 Fri	###	###	###	###			###	###	0.0
2000-Nov-30 Thu	13.8	###	13.8	###			81.8	81.8	0.0
2000-Nov-29 Wed	###	###	###	###			79.3	79.3	0.0
2000-Nov-28 Tue	###	###	13.85	###			78.4	78.4	0.0
2000-Nov-27 Mon	###	###	13.86	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###	5,001,778	0	28.3	28.3	0.0
2000-Nov-23 Thu	13.7	###	###	13.89	5,532,824	0	82.9	82.9	1.0
2000-Nov-22 Wed	13.5	13.77	13.5	13.74			82.6	82.6	###
2000-Nov-21 Tue	13.5	13.56	13.48	13.54			###	###	1.0
2000-Nov-20 Mon	13.54	###	13.51	13.57	2,107,728	###	76.2	76.2	###
2000-Nov-17 Fri	13.45	###	13.45	13.55			72.4	72.4	1.0
2000-Nov-16 Thu	13.46	13.52	13.4	13.484	20,316,441	###	###	###	###
2000-Nov-15 Wed	13.55	###	13.55	###			###	###	0.0
2000-Nov-13 Mon	###	###	13.58	###			73.2	73.2	0.0
2000-Nov-10 Fri	13.59	13.74	13.59	###			69.9	69.9	0.0
2000-Nov-09 Thu	13.45	###	13.45	13.58			73.4	73.4	###
2000-Nov-08 Wed	13.4	13.54	13.4	13.481	5,946,853	###	###	###	1.0
2000-Nov-07 Tue	13.42	13.45	###	13.42	6,100,248	###	63.3	63.3	1.0
2000-Nov-06 Mon	###	13.46	###	13.42	5,120,377	###	74.3	74.3	1.0
2000-Nov-03 Fri	13.25	###	13.2	###	4,261,144	28,123,550	###	###	0.0
2000-Nov-02 Thu	###	###	###	###	5,012,757	0	72.5	72.5	0.0
2000-Nov-01 Wed	###	13.21	###	###	4,770,027	31,506,028	###	###	0.0
2000-Oct-31 Tue	13.178	13.22	###	13.174			###	###	0.9
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	13.44	13.45	13.28	13.28			###	###	0.9
2000-Oct-26 Thu	###	13.44	###	13.42			75.1	75.1	1.0
2000-Oct-25 Wed	13.28	###	13.26	###	3,679,752	24,396,755	###	###	0.0
2000-Oct-24 Tue	###	###	13.23	13.259	5,018,821	###	32.6	32.6	0.9
2000-Oct-23 Mon	13.2	###	###	###			###	###	0.0
2000-Oct-20 Fri	###	###	13.2	13.2	2,870,052	18,942,343	###	###	0.9
2000-Oct-19 Thu	###	###	13.25	###			###	###	0.0
2000-Oct-18 Wed	13.057	###	13.057	###	5,911,421	###	###	###	0.0
2000-Oct-17 Tue	###	###	###	###	4,547,221	0	###	###	0.0
2000-Oct-16 Mon	13.123	###	###	###			###	###	0.0
2000-Oct-13 Fri	###	13.123	###	13.123	2,060,623	13,520,777	###	###	0.9
2000-Oct-12 Thu	###	13.22	###	###	2,645,682	17,487,958	###	###	0.0
2000-Oct-11 Wed	###	13.073	12.83	13.073			###	###	###
2000-Oct-10 Tue	###	###	###	###			35.8	35.8	0.0
2000-Oct-09 Mon	###	###	12.86	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###	2,370,973	0	65.7	65.7	0.0
2000-Oct-05 Thu	12.972	###	###	###	2,050,540	0	###	###	0.0
2000-Oct-04 Wed	###	###	###	###			75.1	75.1	0.0
2000-Oct-03 Tue	###	###	12.8	###			83.5	83.5	0.0
2000-Oct-02 Mon	12.7	12.87	12.7	###			75.5	75.5	0.0
2000-Sep-29 Fri	12.75	12.75	12.71	12.75			64.1	64.1	###
2000-Sep-28 Thu	12.8	12.8	###	12.75	3,876,324	24,808,473	###	###	###
2000-Sep-27 Wed	12.756	12.84	12.7	12.742			###	###	###
2000-Sep-26 Tue	###	12.84	###	12.84	2,498,576	16,040,857	81.9	81.9	0.9
2000-Sep-25 Mon	12.52	12.7	12.52	###	1,760,940	22,205,453	###	###	0.0
2000-Sep-22 Fri	12.49	12.49	###	12.471			50.4	50.4	###
2000-Sep-21 Thu	12.48	12.58	12.48	12.55			###	###	###
2000-Sep-20 Wed	12.55	###	12.51	12.57			65.4	65.4	0.9
2000-Sep-19 Tue	###	###	12.52	12.55			###	###	###
2000-Sep-18 Mon	12.7	12.82	12.7	12.72			84.6	84.6	0.9
2000-Sep-15 Fri	###	###	12.7	12.771			###	###	0.9
2000-Sep-14 Thu	12.81	###	12.81	###	1,437,388	9,206,470	###	###	0.0
2000-Sep-13 Wed	12.83	12.88	12.8	12.83	3,133,547	40,234,743	###	###	###
2000-Sep-12 Tue	12.83	###	12.81	12.84			###	###	0.9
2000-Sep-11 Mon	12.75	12.88	12.75	12.8	3,109,458	###	###	###	0.9
2000-Sep-08 Fri	12.75	12.78	12.75	###	3,778,689	###	###	###	0.0
2000-Sep-07 Thu	12.73	12.78	12.7	###			###	###	0.0
2000-Sep-06 Wed	12.744	12.82	12.74	12.76			77.9	77.9	###
2000-Sep-05 Tue	12.71	12.76	12.71	12.72	1,851,128	###	73.7	73.7	0.9
2000-Sep-04 Mon	12.78	12.79	12.7	12.751	2,969,020	37,840,159	###	###	###
2000-Sep-01 Fri	12.72	12.87	12.7	12.79	3,030,241	###	###	###	###
2000-Aug-31 Thu	12.72	12.77	12.649	12.649	2,181,883	27,730,641	###	###	###
2000-Aug-30 Wed	###	###	12.74	12.75	4,032,182	###	###	###	###
2000-Aug-29 Tue	12.888	###	12.888	###			###	###	0.0
2000-Aug-28 Mon	###	###	12.8	12.87	3,873,576	24,790,886	35.2	35.2	###
2000-Aug-25 Fri	12.76	###	12.75	###	4,300,084	###	###	###	0.0
2000-Aug-24 Thu	12.76	12.85	12.7	###	3,641,784	###	###	###	0.0
2000-Aug-23 Wed	12.52	###	12.52	12.85	5,195,181	###	90.1	90.1	0.9
2000-Aug-22 Tue	###	12.52	###	12.47	5,590,080	###	###	###	###
2000-Aug-21 Mon	###	12.48	###	###	2,362,858	###	77.0	77.0	0.0
2000-Aug-18 Fri	12.24	###	###	###			74.9	74.9	0.0
2000-Aug-17 Thu	12.22	###	12.22	12.24	1,922,322	11,745,387	###	###	0.9
2000-Aug-16 Wed	###	12.27	###	12.22			###	###	0.9
2000-Aug-15 Tue	###	###	12.2	12.24			34.7	34.7	0.9
2000-Aug-14 Mon	12.26	###	12.22	###	1,990,584	###	###	###	0.0
2000-Aug-11 Fri	###	12.42	###	12.2	5,766,242	###	19.4	19.4	###
2000-Aug-10 Thu	12.49	12.53	###	12.474			33.1	33.1	###
2000-Aug-09 Wed	###	12.56	###	12.49	2,907,052	18,256,286	74.5	74.5	0.9
2000-Aug-08 Tue	12.45	12.49	12.4	12.45			72.3	72.3	###
2000-Aug-07 Mon	12.25	12.49	12.25	###			###	###	0.0
2000-Aug-04 Fri	12.351	12.351	###	12.25			###	###	0.9
2000-Aug-03 Thu	12.28	###	12.28	###	3,817,229	23,437,786	72.1	72.1	0.0
2000-Aug-02 Wed	12.083	12.28	###	12.25			###	###	0.9
2000-Aug-01 Tue	###	12.23	###	###	4,651,454	28,443,641	67.7	67.7	0.0
2000-Jul-31 Mon	###	###	###	###	2,796,650	0	78.4	78.4	0.0
2000-Jul-28 Fri	###	12.21	###	###			37.7	37.7	0.0
2000-Jul-27 Thu	###	12.23	###	###			###	###	0.0
2000-Jul-26 Wed	12.057	###	###	###			###	###	0.0
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	###	###	11.89	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	###	###	3,617,457	0	77.6	77.6	0.0
2000-Jul-19 Wed	11.7	11.88	11.7	###			###	###	0.0
2000-Jul-18 Tue	11.73	11.8	11.7	11.74	2,867,285	###	71.8	71.8	0.8
2000-Jul-17 Mon	11.75	11.79	###	11.72	3,090,950	18,221,150	39.0	39.0	0.8
2000-Jul-14 Fri	11.75	11.83	###	11.75	3,688,358	###	###	###	###
2000-Jul-13 Thu	11.84	11.89	11.75	###			###	###	0.0
2000-Jul-12 Wed	###	###	11.81	11.84			###	###	0.8
2000-Jul-11 Tue	###	###	###	12.089	5,189,528	0	###	###	###
2000-Jul-10 Mon	###	###	###	###			###	###	0.0
2000-Jul-07 Fri	11.75	###	11.7	11.826			###	###	0.8
2000-Jul-06 Thu	11.857	11.89	###	11.79			27.9	27.9	0.8
2000-Jul-05 Wed	11.824	###	11.8	###			###	###	0.0
2000-Jul-04 Tue	###	###	11.77	11.87			27.6	27.6	0.8
2000-Jul-03 Mon	###	###	###	###	2,489,071	0	24.6	24.6	0.0
2000-Jun-30 Fri	11.89	###	11.85	###	8,410,552	49,832,520	###	###	0.0
2000-Jun-29 Thu	###	###	11.84	###	8,000,085	###	22.7	22.7	0.0
2000-Jun-28 Wed	###	###	###	###	15,652,872	0	###	###	0.0
2000-Jun-27 Tue	###	###	###	###			68.8	68.8	0.0
2000-Jun-26 Mon	11.8	###	11.8	11.872	2,517,283	###	72.5	72.5	0.8
2000-Jun-23 Fri	###	###	11.76	11.8	5,396,657	31,732,343	24.7	24.7	0.8
2000-Jun-22 Thu	###	###	###	###	6,371,053	0	26.5	26.5	0.0
2000-Jun-21 Wed	###	12.22	###	###			###	###	0.0
2000-Jun-20 Tue	###	12.26	###	12.24	6,858,224	###	###	###	0.9
2000-Jun-19 Mon	11.683	###	###	###	3,659,781	0	###	###	0.0
2000-Jun-16 Fri	###	###	###	###	8,864,958	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###			30.6	30.6	0.0
2000-Jun-14 Wed	###	12.23	###	12.2			74.8	74.8	###
2000-Jun-13 Tue	###	12.2	###	12.151	7,454,488	45,472,376	###	###	0.9
2000-Jun-12 Mon	12.25	12.25	12.25	12.25	0				0.9
2000-Jun-08 Thu	###	12.24	###	12.22			71.9	71.9	0.9
2000-Jun-07 Wed	###	12.48	###	12.4			75.4	75.4	0.9
2000-Jun-06 Tue	12.4	12.49	###	12.45	1,961,484	###	73.6	73.6	###
2000-Jun-05 Mon	###	12.51	12.41	12.45	2,542,449	###	39.8	39.8	###
2000-Jun-02 Fri	###	12.46	###	12.4	5,309,984	###	84.1	84.1	0.9
2000-Jun-01 Thu	11.85	###	11.85	###	2,909,353	###	79.8	79.8	0.0
2000-May-31 Wed	###	###	###	###	10,474,987	0	27.3	27.3	0.0
2000-May-30 Tue	###	###	###	12.082			###	###	###
2000-May-29 Mon	11.8	###	11.8	###			###	###	0.0
2000-May-26 Fri	11.8	###	11.78	###			###	###	0.0
2000-May-25 Thu	11.71	###	11.71	###			85.6	85.6	0.0
2000-May-24 Wed	###	###	###	11.87	6,236,926	0	82.1	82.1	0.8
2000-May-23 Tue	###	11.85	###	11.82			74.5	74.5	0.8
2000-May-22 Mon	###	11.77	###	11.72	5,181,521	30,493,251	###	###	0.8
2000-May-19 Fri	11.5	###	11.5	11.59			76.2	76.2	0.8
2000-May-18 Thu	11.573	11.573	11.4	11.53			35.7	35.7	###
2000-May-17 Wed	11.79	11.79	11.58	###			29.3	29.3	0.0
2000-May-16 Tue	11.85	###	###	###			###	###	0.0
2000-May-15 Mon	11.45	11.8	11.44	11.8	3,521,724	###	89.7	89.7	0.8
2000-May-12 Fri	###	11.51	###	11.5			71.6	71.6	###
2000-May-11 Thu	###	11.45	###	###			72.5	72.5	0.0
2000-May-10 Wed	###	11.52	###	11.473			88.4	88.4	###
2000-May-09 Tue	11.158	11.55	11.158	11.485	5,203,928	###	###	###	###
2000-May-08 Mon	###	###	###	11.25	4,326,349	0	84.7	84.7	###
2000-May-05 Fri	###	###	###	###	2,845,384	0	###	###	0.0
2000-May-04 Thu	10.5	10.51	10.4	10.43	2,971,621	###	###	###	0.7
2000-May-03 Wed	10.7	10.7	10.53	###	2,249,072	###	34.4	34.4	0.0
2000-May-02 Tue	10.655	10.85	10.52	10.7			73.5	73.5	0.8
2000-May-01 Mon	###	###	10.5	10.5	2,815,277	###	26.0	26.0	0.8
2000-Apr-28 Fri	###	###	###	###			###	###	0.0
2000-Apr-27 Thu	###	###	###	###			###	###	0.0
2000-Apr-26 Wed	10.976	###	10.87	###			###	###	0.0
2000-Apr-25 Tue	10.849	10.849	10.849	10.849	0				0.8
2000-Apr-24 Mon	10.849	10.849	10.849	10.849	0				0.8
2000-Apr-21 Fri	10.849	10.849	10.849	10.849	0				0.8
2000-Apr-20 Thu	10.878	###	10.78	10.849	2,036,476	###	34.4	34.4	0.8
2000-Apr-19 Wed	###	###	10.78	###	5,502,258	29,657,170	79.0	79.0	0.0
2000-Apr-18 Tue	###	###	10.75	10.8	4,283,056	23,021,426	41.8	41.8	###
2000-Apr-17 Mon	10.474	10.8	10.474	###			###	###	0.0
2000-Apr-14 Fri	10.85	###	10.85	###			60.1	60.1	0.0
2000-Apr-13 Thu	###	###	10.76	###			###	###	0.0
2000-Apr-12 Wed	###	###	###	###	3,499,454	0	79.6	79.6	0.0
2000-Apr-11 Tue	###	###	10.7	10.74			###	###	0.8
2000-Apr-07 Fri	###	###	###	###			###	###	0.0
2000-Apr-06 Thu	###	###	###	###	5,287,588	0	62.2	62.2	0.0
2000-Apr-05 Wed	###	11.24	###	11.2	8,080,156	45,410,476	90.5	90.5	0.8
2000-Apr-04 Tue	###	###	10.49	10.854	6,002,840	###	###	###	0.8
2000-Apr-03 Mon	10.358	10.5	###	10.43	2,447,285	12,848,246	###	###	0.7
2000-Mar-31 Fri	10.442	10.53	###	###	3,322,551	###	35.1	35.1	0.0
2000-Mar-30 Thu	10.449	10.7	10.449	10.59			###	###	###
2000-Mar-29 Wed	10.4	10.52	###	10.5			###	###	0.8
2000-Mar-28 Tue	10.382	10.58	###	10.4			64.7	64.7	0.7
2000-Mar-24 Fri	###	###	###	10.55	1,973,326	0	77.0	77.0	###
2000-Mar-23 Thu	10.49	10.49	10.28	###			###	###	0.0
2000-Mar-22 Wed	10.57	10.7	10.55	10.58			69.5	69.5	0.8
2000-Mar-21 Tue	###	###	10.47	10.53	1,911,323	10,005,775	42.5	42.5	0.8
2000-Mar-20 Mon	10.89	10.89	10.48	###	3,310,485	###	21.5	21.5	0.0
2000-Mar-17 Fri	###	###	10.85	###	6,065,946	32,907,757	40.5	40.5	0.0
2000-Mar-16 Thu	###	###	###	###	5,995,048	0	66.5	66.5	0.0
2000-Mar-15 Wed	###	###	###	###			###	###	0.0
2000-Mar-14 Tue	10.7	10.78	10.49	10.77	3,887,675	41,345,423	###	###	###
2000-Mar-13 Mon	10.76	###	10.74	10.78	3,064,950	16,458,781	68.3	68.3	0.8
2000-Mar-10 Fri	###	###	###	###	6,802,355	0	###	###	0.0
2000-Mar-09 Thu	10.5	10.85	10.5	10.8	3,922,246	41,869,976	81.3	81.3	###
2000-Mar-08 Wed	###	###	10.28	10.5			76.8	76.8	0.8
2000-Mar-07 Tue	###	10.46	###	###			73.2	73.2	0.0
2000-Mar-06 Mon	10.5	10.5	###	10.41	2,086,487	10,954,056	36.3	36.3	###
2000-Mar-03 Fri	10.545	10.58	###	10.41			34.2	34.2	###
2000-Mar-02 Thu	10.75	10.75	10.5	10.58			31.4	31.4	0.8
2000-Mar-01 Wed	10.45	###	###	###	3,064,046	0	###	###	0.0
2000-Feb-29 Tue	10.2	10.44	10.2	10.4			80.9	80.9	0.7
2000-Feb-28 Mon	10.4	10.4	###	###			28.3	28.3	0.0
2000-Feb-25 Fri	###	10.5	###	10.5			92.5	92.5	0.8
2000-Feb-24 Thu	###	10.2	###	###			###	###	0.0
2000-Feb-23 Wed	###	###	###	###	3,329,788	0	71.6	71.6	0.0
2000-Feb-22 Tue	###	###	###	###			44.8	44.8	0.0
2000-Feb-21 Mon	9.973	###	###	###	3,102,481	0	77.0	77.0	0.0
2000-Feb-18 Fri	10.173	10.2	###	###			###	###	0.0
2000-Feb-17 Thu	###	###	###	###			23.9	23.9	0.0
2000-Feb-16 Wed	10.56	###	###	10.42			###	###	0.7
2000-Feb-15 Tue	###	10.72	10.55	10.56	2,723,246	28,961,721	###	###	0.8
2000-Feb-14 Mon	###	10.7	10.53	###	3,434,784	###	###	###	0.0
2000-Feb-11 Fri	###	###	10.72	10.75			19.4	19.4	0.8
2000-Feb-10 Thu	###	###	###	###	11,836,259	0	69.7	69.7	0.0
2000-Feb-09 Wed	###	11.2	###	###	3,228,870	18,081,672	85.3	85.3	0.0
2000-Feb-08 Tue	10.86	###	10.86	###			76.6	76.6	0.0
2000-Feb-07 Mon	10.74	###	10.7	10.86			###	###	0.8
2000-Feb-04 Fri	10.758	10.86	###	10.757	4,017,022	21,812,429	###	###	0.8
2000-Feb-03 Thu	###	###	###	10.78			81.6	81.6	0.8
2000-Feb-02 Wed	###	10.78	10.54	###	3,526,854	###	###	###	0.0
2000-Feb-01 Tue	###	###	###	10.51	2,679,048	0	###	###	###
2000-Jan-31 Mon	10.553	###	10.51	10.642			69.1	69.1	###
2000-Jan-28 Fri	###	###	###	10.8			79.4	79.4	###
2000-Jan-27 Thu	10.5	10.7	10.48	###			72.1	72.1	0.0
2000-Jan-25 Tue	10.376	10.46	###	10.46			###	###	0.7
2000-Jan-24 Mon	10.5	10.54	10.48	10.5			###	###	0.8
2000-Jan-21 Fri	10.58	10.58	10.51	10.51	7,898,883	83,293,721	###	###	###
2000-Jan-20 Thu	10.646	10.7	10.56	###	4,653,953	49,471,520	64.5	64.5	0.0
2000-Jan-19 Wed	###	10.74	###	###			36.7	36.7	0.0
2000-Jan-18 Tue	10.681	###	###	10.77	21,753,982	0	###	###	###
2000-Jan-17 Mon	###	10.76	10.5	10.75			###	###	0.8
2000-Jan-14 Fri	###	10.48	###	10.46	4,287,483	###	###	###	0.7
2000-Jan-13 Thu	10.2	###	10.2	###	6,470,779	33,000,972	77.6	77.6	0.0
2000-Jan-12 Wed	###	###	###	10.22	5,274,176	0	80.2	80.2	0.7
2000-Jan-11 Tue	###	10.26	###	###	4,041,176	###	75.7	75.7	0.0
2000-Jan-10 Mon	###	###	###	###			28.8	28.8	0.0
2000-Jan-07 Fri	###	###	###	###	2,344,155	0	###	###	0.0
2000-Jan-06 Thu	###	###	###	###			37.7	37.7	0.0
2000-Jan-05 Wed	###	###	###	###			46.2	46.2	0.0
2000-Jan-04 Tue	10.52	10.52	###	###	2,309,250	12,146,655	###	###	0.0
1999-Dec-31 Fri	###	###	###	###			21.8	21.8	0.0
1999-Dec-30 Thu	###	###	###	###			21.8	21.8	0.0
1999-Dec-29 Wed	10.629	###	10.52	10.55			###	###	###
1999-Dec-28 Tue	10.55	###	10.55	###			74.4	74.4	0.0
1999-Dec-27 Mon	10.55	###	10.55	###			74.4	74.4	0.0
1999-Dec-24 Fri	10.55	###	10.55	###			74.4	74.4	0.0
1999-Dec-23 Thu	10.729	10.73	10.55	10.55	1,156,588	###	23.1	23.1	###
1999-Dec-22 Wed	10.56	10.77	10.53	10.72			###	###	0.8
1999-Dec-21 Tue	10.55	10.57	10.5	10.5	1,773,948	18,688,542	###	###	0.8
1999-Dec-20 Mon	10.5	10.59	10.46	10.57	7,983,884	84,030,379	###	###	0.8
1999-Dec-17 Fri	10.59	###	10.5	10.5	2,260,757	11,868,974	30.7	30.7	0.8
1999-Dec-16 Thu	###	###	10.58	10.645			###	###	###
1999-Dec-15 Wed	###	10.7	###	###	4,024,625	21,531,743	68.9	68.9	0.0
1999-Dec-14 Tue	###	10.72	###	10.7	3,560,425	19,083,878	###	###	0.8
1999-Dec-13 Mon	###	###	###	10.644	1,885,870	0	38.4	38.4	###
1999-Dec-10 Fri	###	10.73	###	###			70.8	70.8	0.0
1999-Dec-09 Thu	10.75	10.78	###	###			###	###	0.0
1999-Dec-08 Wed	10.629	10.74	10.629	10.7			71.2	71.2	0.8
1999-Dec-07 Tue	10.554	10.76	10.554	10.72	3,799,489	40,491,154	###	###	0.8
1999-Dec-06 Mon	10.7	10.7	###	###	4,438,049	###	###	###	0.0
1999-Dec-03 Fri	10.754	10.754	###	###			###	###	0.0
1999-Dec-02 Thu	###	###	10.55	###	9,283,024	48,967,951	###	###	0.0
1999-Dec-01 Wed	###	10.76	10.53	10.76			###	###	0.8
1999-Nov-30 Tue	###	10.79	10.585	10.585	4,267,684	45,610,872	37.3	37.3	###
1999-Nov-29 Mon	10.843	10.88	10.74	10.8	3,627,585	###	36.4	36.4	###
1999-Nov-26 Fri	10.959	###	###	###			###	###	0.0
1999-Nov-25 Thu	###	###	###	###	3,368,944	0	###	###	0.0
1999-Nov-24 Wed	10.953	###	###	###			38.8	38.8	0.0
1999-Nov-23 Tue	###	###	10.88	###	5,363,254	###	80.2	80.2	0.0
1999-Nov-22 Mon	10.85	###	10.83	10.86			72.7	72.7	0.8
1999-Nov-19 Fri	10.828	###	10.82	###	2,379,225	###	###	###	0.0
1999-Nov-18 Thu	10.689	10.82	###	10.8	4,142,653	22,411,752	###	###	###
1999-Nov-17 Wed	###	10.76	###	10.7	3,084,950	###	29.4	29.4	0.8
1999-Nov-16 Tue	###	###	###	###	3,138,653	0	###	###	0.0
1999-Nov-15 Mon	10.84	10.84	###	###			24.7	24.7	0.0
1999-Nov-12 Fri	10.82	10.85	###	10.79			24.4	24.4	###
1999-Nov-11 Thu	10.772	###	10.72	10.82			59.4	59.4	0.8
1999-Nov-10 Wed	###	10.84	###	10.78	7,213,951	###	###	###	0.8
1999-Nov-09 Tue	10.5	###	10.5	###			78.3	78.3	0.0
1999-Nov-08 Mon	10.59	###	10.5	###	3,689,047	###	31.9	31.9	0.0
1999-Nov-05 Fri	10.5	###	10.48	10.584	5,945,725	###	###	###	0.8
1999-Nov-04 Thu	10.45	10.47	10.25	10.45			72.2	72.2	###
1999-Nov-03 Wed	10.25	10.43	10.22	###			78.8	78.8	0.0
1999-Nov-02 Tue	10.055	10.24	10.055	10.2			###	###	0.7
1999-Nov-01 Mon	###	###	###	###	2,475,151	0	33.5	33.5	0.0
1999-Oct-29 Fri	###	###	###	###	12,073,277	0	37.3	37.3	0.0
1999-Oct-28 Thu	9.7	###	9.7	9.88			79.9	79.9	0.7
1999-Oct-27 Wed	9.5	9.72	9.5	9.659			80.5	80.5	###
1999-Oct-26 Tue	9.51	9.58	9.51	9.53			###	###	###
1999-Oct-25 Mon	9.59	###	9.55	9.58	2,440,157	11,651,749	###	###	0.7
1999-Oct-22 Fri	9.59	###	9.51	9.548			28.7	28.7	0.7
1999-Oct-21 Thu	9.55	###	9.5	9.55	2,980,572	###	76.6	76.6	0.7
1999-Oct-20 Wed	###	9.51	9.29	9.46			74.6	74.6	0.7
1999-Oct-19 Tue	9.25	9.27	###	9.21	3,394,074	###	34.2	34.2	0.7
1999-Oct-18 Mon	###	9.28	###	###	2,319,889	10,764,284	###	###	0.0
1999-Oct-15 Fri	9.349	###	9.28	###	3,227,923	###	38.5	38.5	0.0
1999-Oct-14 Thu	9.46	9.49	###	###			24.8	24.8	0.0
1999-Oct-13 Wed	###	###	9.47	9.571			###	###	###
1999-Oct-12 Tue	9.52	9.7	9.52	9.624	2,326,670	###	75.9	75.9	0.7
1999-Oct-11 Mon	9.45	###	###	9.55	2,283,553	0	###	###	0.7
1999-Oct-08 Fri	9.45	9.45	###	###	2,026,247	###	###	###	0.0
1999-Oct-07 Thu	###	9.46	###	9.46	2,598,559	12,291,184	75.2	75.2	0.7
1999-Oct-06 Wed	9.46	9.46	###	###	2,865,379	13,553,242	###	###	0.0
1999-Oct-05 Tue	###	###	9.41	9.444	4,200,678	19,764,189	22.5	22.5	0.7
1999-Oct-04 Mon	9.522	9.58	9.49	9.55			74.2	74.2	0.7
1999-Oct-01 Fri	###	###	9.5	9.58			###	###	0.7
1999-Sep-30 Thu	9.585	9.59	###	9.453			###	###	0.7
1999-Sep-29 Wed	###	###	9.56	9.56			###	###	0.7
1999-Sep-28 Tue	9.643	9.742	###	9.742			79.1	79.1	0.7
1999-Sep-27 Mon	9.5	###	9.5	###			###	###	0.0
1999-Sep-24 Fri	###	9.57	9.5	###	4,619,270	###	73.3	73.3	0.0
1999-Sep-23 Thu	9.5	###	9.5	###	2,641,742	12,548,274	78.5	78.5	0.0
1999-Sep-22 Wed	###	9.51	###	9.51	3,599,971	###	82.1	82.1	###
1999-Sep-21 Tue	###	9.47	###	9.45	2,479,426	11,740,082	86.1	86.1	0.7
1999-Sep-20 Mon	###	###	9.25	9.29	3,529,122	16,322,189	40.5	40.5	###
1999-Sep-17 Fri	###	###	###	###	3,786,123	0	26.6	26.6	0.0
1999-Sep-16 Thu	###	###	###	###	8,118,526	0	###	###	0.0
1999-Sep-15 Wed	9.45	9.45	###	###			28.7	28.7	0.0
1999-Sep-14 Tue	###	###	9.5	###	4,249,553	20,185,376	28.1	28.1	0.0
1999-Sep-13 Mon	9.58	###	9.55	9.55	3,420,984	###	32.6	32.6	0.7
1999-Sep-10 Fri	9.8	9.8	###	###	4,540,156	###	###	###	0.0
1999-Sep-09 Thu	9.82	9.88	9.77	9.84			67.7	67.7	0.7
1999-Sep-08 Wed	###	9.83	###	9.783	1,606,371	###	###	###	0.7
1999-Sep-07 Tue	9.72	9.75	###	9.72	869,357	###	###	###	0.7
1999-Sep-06 Mon	9.7	9.75	###	9.72	1,434,776	###	###	###	0.7
1999-Sep-03 Fri	9.55	###	9.5	9.549			###	###	0.7
1999-Sep-02 Thu	###	###	9.57	###			33.1	33.1	0.0
1999-Sep-01 Wed	9.581	###	9.5	###			62.9	62.9	0.0
1999-Aug-31 Tue	###	###	9.5	9.5	4,792,954	###	22.6	22.6	0.7
1999-Aug-30 Mon	9.72	9.75	###	9.677			29.7	29.7	###
1999-Aug-27 Fri	9.772	9.87	9.73	9.73	4,067,046	39,857,050	###	###	###
1999-Aug-26 Thu	9.89	9.89	9.74	9.83			27.1	27.1	0.7
1999-Aug-25 Wed	9.889	###	9.77	9.78	7,076,551	34,568,951	24.2	24.2	0.7
1999-Aug-24 Tue	###	###	9.87	###	4,268,971	21,067,371	###	###	0.0
1999-Aug-23 Mon	###	###	###	###	4,119,774	0	###	###	0.0
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			29.4	29.4	0.0
1999-Aug-18 Wed	###	###	###	###			68.8	68.8	0.0
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	10.084	4,108,323	0	72.0	72.0	###
1999-Aug-13 Fri	9.923	###	9.75	9.86			###	###	0.7
1999-Aug-12 Thu	###	###	9.74	9.86	3,278,921	15,968,345	70.1	70.1	0.7
1999-Aug-11 Wed	###	9.85	###	9.71	3,365,820	###	###	###	###
1999-Aug-10 Tue	###	###	###	9.7	3,738,080	0	38.9	38.9	0.7
1999-Aug-09 Mon	9.85	9.85	9.74	9.752	2,247,729	###	36.0	36.0	###
1999-Aug-06 Fri	###	###	9.81	9.883			###	###	0.7
1999-Aug-05 Thu	9.86	###	9.86	###			74.5	74.5	0.0
1999-Aug-04 Wed	###	###	###	###			24.8	24.8	0.0
1999-Aug-03 Tue	###	###	###	###			79.6	79.6	0.0
1999-Aug-02 Mon	9.85	###	9.82	###			79.3	79.3	0.0
1999-Jul-30 Fri	###	###	9.81	###			###	###	0.0
1999-Jul-29 Thu	###	###	###	###			###	###	0.0
1999-Jul-28 Wed	###	###	###	###	3,698,748	0	###	###	0.0
1999-Jul-27 Tue	###	###	###	###			76.3	76.3	0.0
1999-Jul-26 Mon	###	###	9.86	###			33.3	33.3	0.0
1999-Jul-23 Fri	###	###	9.77	###	5,670,444	###	###	###	0.0
1999-Jul-22 Thu	###	###	###	###			29.0	29.0	0.0
1999-Jul-21 Wed	###	###	###	###			###	###	0.0
1999-Jul-20 Tue	###	###	###	###	5,382,721	0	###	###	0.0
1999-Jul-19 Mon	###	###	###	###	4,253,272	0	###	###	0.0
1999-Jul-16 Fri	###	###	###	###	5,134,079	0	###	###	0.0
1999-Jul-15 Thu	###	###	9.84	9.88			26.9	26.9	0.7
1999-Jul-14 Wed	9.74	###	9.74	9.847	3,436,374	16,735,141	78.4	78.4	###
1999-Jul-13 Tue	###	9.75	###	9.75			72.1	72.1	###
1999-Jul-12 Mon	9.78	9.78	9.58	###			###	###	0.0
1999-Jul-09 Fri	9.77	9.8	###	###	6,513,858	###	27.5	27.5	0.0
1999-Jul-08 Thu	###	###	9.8	###	5,327,357	26,104,049	20.5	20.5	0.0
1999-Jul-07 Wed	###	###	###	9.971	4,813,880	0	33.7	33.7	0.7
1999-Jul-06 Tue	10.25	10.26	###	###	4,345,755	22,293,723	###	###	0.0
1999-Jul-05 Mon	###	10.2	###	###	4,726,871	24,107,042	78.2	78.2	0.0
1999-Jul-02 Fri	###	###	9.8	###	4,312,146	###	27.2	27.2	0.0
1999-Jul-01 Thu	###	###	9.77	9.83			9.8	9.8	0.7
1999-Jun-30 Wed	###	###	9.8	9.8			14.6	14.6	0.7
1999-Jun-29 Tue	###	###	###	###	4,382,976	0	30.6	30.6	0.0
1999-Jun-28 Mon	9.841	###	9.8	###	2,687,059	13,166,589	###	###	0.0
1999-Jun-25 Fri	9.75	9.85	9.71	9.71	5,698,378	###	###	###	###
1999-Jun-24 Thu	###	###	###	###	4,174,559	0	###	###	0.0
1999-Jun-23 Wed	9.89	###	9.87	###			###	###	0.0
1999-Jun-22 Tue	9.8	###	9.76	###			###	###	0.0
1999-Jun-21 Mon	###	###	9.71	9.73			13.6	13.6	###
1999-Jun-18 Fri	###	###	9.86	###	7,465,629	36,805,550	###	###	0.0
1999-Jun-17 Thu	###	###	###	9.945	6,252,255	0	###	###	###
1999-Jun-16 Wed	9.59	9.85	9.55	9.76			89.0	89.0	0.7
1999-Jun-15 Tue	###	###	9.57	9.57			###	###	###
1999-Jun-11 Fri	###	###	###	###	5,537,954	0	13.2	13.2	0.0
1999-Jun-10 Thu	10.242	###	10.22	###			###	###	0.0
1999-Jun-09 Wed	###	###	###	###			75.4	75.4	0.0
1999-Jun-08 Tue	###	10.28	###	10.222	4,186,740	21,519,843	69.0	69.0	###
1999-Jun-07 Mon	###	###	###	###			15.7	15.7	0.0
1999-Jun-04 Fri	10.45	10.52	10.26	10.276			###	###	###
1999-Jun-03 Thu	###	###	###	10.29			28.5	28.5	###
1999-Jun-02 Wed	10.341	10.4	10.25	###	5,112,751	52,789,154	###	###	0.0
1999-Jun-01 Tue	###	###	10.2	10.25	5,132,488	26,175,688	8.7	8.7	0.7
1999-May-31 Mon	10.55	10.78	10.47	10.686	2,257,653	###	83.0	83.0	###
1999-May-28 Fri	10.26	10.52	10.26	10.49			###	###	###
1999-May-27 Thu	###	###	10.4	10.4	2,920,426	###	24.0	24.0	0.7
1999-May-26 Wed	10.45	10.59	10.45	10.57	4,102,941	###	77.0	77.0	0.8
1999-May-25 Tue	10.529	10.58	10.48	10.51			30.9	30.9	###
1999-May-24 Mon	###	10.72	###	###			###	###	0.0
1999-May-21 Fri	###	###	10.46	###			71.9	71.9	0.0
1999-May-20 Thu	###	###	10.55	###			###	###	0.0
1999-May-19 Wed	10.29	10.5	10.29	10.46	8,752,557	###	83.8	83.8	0.7
1999-May-18 Tue	10.75	10.75	###	###	7,180,976	38,597,746	7.2	7.2	0.0
1999-May-17 Mon	###	10.75	###	###	4,390,876	23,600,958	###	###	0.0
1999-May-14 Fri	###	###	###	###	2,827,072	0	###	###	0.0
1999-May-13 Thu	###	###	###	10.848	2,571,980	0	78.1	78.1	0.8
1999-May-12 Wed	10.45	10.7	###	###			###	###	0.0
1999-May-11 Tue	10.42	10.5	10.25	10.45			73.3	73.3	###
1999-May-10 Mon	###	10.5	###	10.4	4,110,021	###	###	###	0.7
1999-May-07 Fri	###	10.45	###	###			###	###	0.0
1999-May-06 Thu	###	###	10.52	###	4,599,887	###	10.9	10.9	0.0
1999-May-05 Wed	11.2	11.2	10.85	10.85	4,117,623	###	11.9	11.9	0.8
1999-May-04 Tue	11.4	11.43	11.25	###			###	###	0.0
1999-May-03 Mon	11.5	11.5	11.22	###			17.2	17.2	0.0
1999-Apr-30 Fri	###	11.72	11.5	###	23,899,049	277,467,958	###	###	0.0
1999-Apr-29 Thu	11.85	11.85	11.72	11.77			###	###	###
1999-Apr-28 Wed	###	###	11.86	11.88	3,505,821	###	###	###	0.8
1999-Apr-27 Tue	###	###	11.85	###	3,299,372	19,548,779	77.0	77.0	0.0
1999-Apr-26 Mon	11.83	###	11.83	###	596,729	3,529,652	###	###	0.0
1999-Apr-23 Fri	11.981	11.981	11.81	11.829			21.8	21.8	0.8
1999-Apr-22 Thu	11.87	###	11.78	###	5,027,042	29,609,277	###	###	0.0
1999-Apr-21 Wed	###	11.8	###	###	3,420,278	20,179,640	###	###	0.0
1999-Apr-20 Tue	###	###	11.57	###	3,891,370	22,511,575	###	###	0.0
1999-Apr-19 Mon	11.7	11.7	11.59	###	3,051,274	35,532,085	###	###	0.0
1999-Apr-16 Fri	11.8	11.8	###	11.72	3,521,472	20,776,684	###	###	0.8
1999-Apr-15 Thu	###	###	11.78	11.78			###	###	###
1999-Apr-14 Wed	11.75	###	11.72	###	3,604,543	21,122,621	###	###	0.0
1999-Apr-13 Tue	###	11.78	###	11.75	5,168,929	###	###	###	###
1999-Apr-12 Mon	###	###	11.55	11.56			32.3	32.3	0.8
1999-Apr-09 Fri	###	11.74	11.59	11.7			72.9	72.9	0.8
1999-Apr-08 Thu	11.658	11.75	###	###			29.2	29.2	0.0
1999-Apr-07 Wed	###	11.74	###	###			29.5	29.5	0.0
1999-Apr-06 Tue	###	11.76	###	###			###	###	0.0
1999-Apr-01 Thu	11.5	###	11.41	11.59			###	###	0.8
1999-Mar-31 Wed	###	11.72	11.5	11.5	6,552,641	###	###	###	###
1999-Mar-30 Tue	11.51	11.71	11.5	###	4,473,155	###	83.7	83.7	0.0
1999-Mar-29 Mon	11.48	11.5	11.4	11.47	3,224,478	36,920,273	31.1	31.1	###
1999-Mar-26 Fri	###	###	11.52	11.521	6,501,073	37,446,180	29.1	29.1	0.8
1999-Mar-25 Thu	11.45	11.58	11.45	###	4,019,556	46,285,187	71.9	71.9	0.0
1999-Mar-24 Wed	11.4	11.46	11.4	11.42			76.3	76.3	0.8
1999-Mar-23 Tue	11.4	###	11.4	11.55	5,033,522	28,691,075	84.1	84.1	0.8
1999-Mar-22 Mon	11.25	###	###	###			###	###	0.0
1999-Mar-19 Fri	###	###	###	11.26	4,180,956	0	87.9	87.9	0.8
1999-Mar-18 Thu	###	###	###	###			30.2	30.2	0.0
1999-Mar-17 Wed	###	###	10.86	###			86.6	86.6	0.0
1999-Mar-16 Tue	###	###	10.85	###			###	###	0.0
1999-Mar-15 Mon	###	###	###	###	3,750,929	0	88.9	88.9	0.0
1999-Mar-12 Fri	###	###	###	10.641	1,500,840	0	###	###	###
1999-Mar-11 Thu	###	###	10.47	10.58	11,804,151	###	###	###	0.8
1999-Mar-10 Wed	10.55	###	10.55	10.57	2,847,447	15,020,282	72.8	72.8	0.8
1999-Mar-09 Tue	###	10.75	10.55	10.55	3,543,329	37,736,453	22.2	22.2	###
1999-Mar-08 Mon	10.8	10.84	###	10.7	3,022,824	###	###	###	0.8
1999-Mar-05 Fri	###	10.73	###	###			27.2	27.2	0.0
1999-Mar-04 Thu	10.7	10.7	###	###	1,959,440	###	26.9	26.9	0.0
1999-Mar-03 Wed	10.48	10.75	10.48	###	2,575,287	27,336,671	86.6	86.6	0.0
1999-Mar-02 Tue	###	###	10.43	10.48	2,810,941	14,659,057	###	###	0.7
1999-Mar-01 Mon	###	10.72	10.5	###			###	###	0.0
1999-Feb-26 Fri	###	###	10.647	10.647	4,581,157	24,387,789	###	###	###
1999-Feb-25 Thu	###	###	10.8	10.87	3,841,722	###	###	###	###
1999-Feb-24 Wed	###	###	10.76	###	4,733,544	###	###	###	0.0
1999-Feb-23 Tue	10.8	10.82	###	10.71	2,400,153	12,984,827	###	###	###
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	10.85	###	10.81	###			72.5	72.5	0.0
1999-Feb-18 Thu	###	10.85	10.58	10.76			###	###	0.8
1999-Feb-17 Wed	###	10.59	###	10.58	3,116,322	16,500,924	85.2	85.2	0.8
1999-Feb-16 Tue	###	###	10.25	10.27			31.2	31.2	###
1999-Feb-15 Mon	10.4	10.4	10.27	10.28	5,081,179	52,513,984	###	###	0.7
1999-Feb-12 Fri	###	###	10.27	10.4	12,347,086	63,402,286	###	###	0.7
1999-Feb-11 Thu	###	10.75	###	10.2			###	###	0.7
1999-Feb-10 Wed	10.5	###	10.5	10.5	3,376,159	###	###	###	0.8
1999-Feb-09 Tue	10.773	10.773	###	###	2,527,340	###	23.5	23.5	0.0
1999-Feb-08 Mon	###	###	###	10.72	2,485,845	0	###	###	0.8
1999-Feb-05 Fri	10.951	###	10.89	###	5,202,871	###	###	###	0.0
1999-Feb-04 Thu	###	###	###	###	1,910,854	0	72.2	72.2	0.0
1999-Feb-03 Wed	11.029	###	10.89	###	2,407,343	13,107,982	###	###	0.0
1999-Feb-02 Tue	###	11.24	###	###			###	###	0.0
1999-Feb-01 Mon	###	###	###	11.27			83.3	83.3	###
1999-Jan-29 Fri	###	###	###	###			25.5	25.5	0.0
1999-Jan-28 Thu	10.772	###	10.772	###	5,847,772	###	###	###	0.0
1999-Jan-27 Wed	###	###	10.73	10.75			###	###	0.8
1999-Jan-25 Mon	###	###	###	10.7	2,624,342	0	13.1	13.1	0.8
1999-Jan-22 Fri	###	###	###	10.983	2,819,341	0	24.8	24.8	0.8
1999-Jan-21 Thu	###	11.22	###	###	5,101,125	###	###	###	0.0
1999-Jan-20 Wed	11.176	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	11.24	###	11.172			###	###	###
1999-Jan-18 Mon	###	###	10.85	###			72.5	72.5	0.0
1999-Jan-15 Fri	10.79	10.83	10.73	###	1,667,354	17,974,076	64.6	64.6	0.0
1999-Jan-14 Thu	10.85	###	10.85	###	4,169,471	22,619,380	###	###	0.0
1999-Jan-13 Wed	###	###	10.85	###	4,344,983	###	82.4	82.4	0.0
1999-Jan-12 Tue	###	###	10.87	###	4,521,525	24,574,488	69.1	69.1	0.0
1999-Jan-11 Mon	11.4	11.4	###	###	4,540,875	25,882,987	###	###	0.0
1999-Jan-08 Fri	11.528	11.54	###	11.282			###	###	0.8
1999-Jan-07 Thu	11.55	11.73	11.4	11.685			77.0	77.0	0.8
1999-Jan-06 Wed	###	11.4	###	###	4,521,848	###	###	###	0.0
1999-Jan-05 Tue	10.8	###	10.78	###	4,465,573	###	###	###	0.0
1999-Jan-04 Mon	###	###	10.75	10.775	2,147,886	11,544,887	###	###	###
1998-Dec-31 Thu	10.72	###	###	###	2,131,449	0	###	###	0.0
1998-Dec-30 Wed	###	10.773	###	10.773			72.7	72.7	###
1998-Dec-29 Tue	10.55	###	10.55	###	697,686	###	###	###	0.0
1998-Dec-24 Thu	10.55	###	10.52	10.59	1,040,028	5,470,547	###	###	###
1998-Dec-23 Wed	10.5	10.52	10.4	10.5	1,266,670	###	###	###	0.8
1998-Dec-22 Tue	10.5	10.55	10.4	10.47			26.3	26.3	0.7
1998-Dec-21 Mon	10.4	10.47	###	10.45			###	###	###
1998-Dec-18 Fri	###	10.56	###	###			###	###	0.0
1998-Dec-17 Thu	10.2	###	###	###	2,141,257	0	###	###	0.0
1998-Dec-16 Wed	10.4	10.4	###	###	3,663,171	19,048,489	12.1	12.1	0.0
1998-Dec-15 Tue	10.4	10.55	###	10.43			67.5	67.5	0.7
1998-Dec-14 Mon	10.458	###	###	10.457			###	###	###
1998-Dec-11 Fri	10.5	10.56	10.4	10.51			###	###	###
1998-Dec-10 Thu	###	10.81	10.56	###			28.2	28.2	0.0
1998-Dec-09 Wed	10.487	10.75	10.4	###	6,052,256	###	###	###	0.0
1998-Dec-08 Tue	###	###	###	10.49	6,908,345	0	###	###	###
1998-Dec-07 Mon	###	10.24	###	10.22	2,965,250	15,182,080	###	###	0.7
1998-Dec-04 Fri	###	###	9.85	###			78.3	78.3	0.0
1998-Dec-03 Thu	10.24	10.24	###	###	3,919,778	###	###	###	0.0
1998-Dec-02 Wed	###	###	10.22	10.28			###	###	0.7
1998-Dec-01 Tue	10.2	###	###	###	9,502,489	0	32.0	32.0	0.0
1998-Nov-30 Mon	10.74	###	###	###	4,886,329	0	23.8	23.8	0.0
1998-Nov-27 Fri	10.76	10.85	###	10.85			76.0	76.0	0.8
1998-Nov-26 Thu	###	###	###	10.76	7,412,827	0	###	###	0.8
1998-Nov-25 Wed	###	###	###	###	3,359,077	0	91.4	91.4	0.0
1998-Nov-24 Tue	###	10.4	10.23	###	3,499,578	36,098,147	###	###	0.0
1998-Nov-23 Mon	10.055	10.2	###	10.171	4,898,879	24,984,282	###	###	###
1998-Nov-20 Fri	###	###	###	###	14,310,550	0	22.5	22.5	0.0
1998-Nov-19 Thu	9.87	###	9.87	###	6,632,445	###	###	###	0.0
1998-Nov-18 Wed	###	###	9.85	9.88			###	###	0.7
1998-Nov-17 Tue	###	###	9.83	9.89	2,521,473	###	###	###	###
1998-Nov-16 Mon	9.85	9.88	9.8	###			###	###	0.0
1998-Nov-13 Fri	9.85	9.88	###	9.8			25.3	25.3	0.7
1998-Nov-12 Thu	###	###	9.85	9.88			###	###	0.7
1998-Nov-11 Wed	9.659	###	9.659	###			89.2	89.2	0.0
1998-Nov-10 Tue	9.55	###	9.5	###			###	###	0.0
1998-Nov-09 Mon	9.659	9.72	9.52	9.56	5,391,376	###	###	###	0.7
1998-Nov-06 Fri	9.71	9.73	9.55	###			11.9	11.9	0.0
1998-Nov-05 Thu	###	###	9.52	###	5,812,074	27,665,472	###	###	0.0
1998-Nov-04 Wed	9.8	###	9.77	9.89	1,572,752	###	###	###	###
1998-Nov-03 Tue	###	###	9.88	###	1,751,058	8,650,226	12.9	12.9	0.0
1998-Nov-02 Mon	9.82	###	9.82	10.072	3,371,959	###	###	###	###
1998-Oct-30 Fri	9.527	###	9.527	9.73	9,057,746	43,146,573	###	###	###
1998-Oct-29 Thu	9.642	9.7	9.42	9.48	2,652,772	###	###	###	0.7
1998-Oct-28 Wed	9.52	###	9.52	###			###	###	0.0
1998-Oct-27 Tue	9.45	9.58	9.45	9.54			78.9	78.9	###
1998-Oct-26 Mon	9.4	9.52	9.4	9.48			76.1	76.1	0.7
1998-Oct-23 Fri	9.452	9.49	9.4	9.46	2,898,444	###	80.3	80.3	0.7
1998-Oct-22 Thu	9.51	###	9.45	9.45	2,248,549	###	###	###	0.7
1998-Oct-21 Wed	9.329	9.53	9.329	9.5			###	###	0.7
1998-Oct-20 Tue	###	###	###	9.25	2,433,172	0	###	###	###
1998-Oct-19 Mon	###	9.24	9	9.2	2,249,152	###	###	###	0.7
1998-Oct-16 Fri	###	###	8.85	###			85.4	85.4	0.0
1998-Oct-15 Thu	8.59	8.76	8.59	###			###	###	0.0
1998-Oct-14 Wed	8.55	8.72	8.51	8.544			36.2	36.2	###
1998-Oct-13 Tue	8.72	8.73	8.5	###	3,919,123	33,763,244	23.8	23.8	0.0
1998-Oct-12 Mon	8.625	8.75	###	###			78.0	78.0	0.0
1998-Oct-09 Fri	8.49	8.58	###	8.54	3,972,488	17,041,973	74.0	74.0	###
1998-Oct-08 Thu	8.85	8.85	8.543	8.543	4,049,541	###	###	###	###
1998-Oct-07 Wed	###	9	8.87	8.88	3,999,021	35,731,252	###	###	0.6
1998-Oct-06 Tue	###	9	8.76	8.8			15.4	15.4	0.6
1998-Oct-05 Mon	9	###	9	###	2,383,543	10,725,943	###	###	0.0
1998-Oct-02 Fri	9	9.23	###	###	6,546,571	30,212,425	69.2	69.2	0.0
1998-Oct-01 Thu	9.152	###	###	###			85.7	85.7	0.0
1998-Sep-30 Wed	9.5	9.51	9.26	9.286	2,743,684	25,749,474	11.9	11.9	###
1998-Sep-29 Tue	9.58	9.58	###	9.5	3,604,177	###	18.4	18.4	0.7
1998-Sep-28 Mon	9.42	###	###	9.58			89.0	89.0	0.7
1998-Sep-25 Fri	###	9.75	###	9.49			20.0	20.0	0.7
1998-Sep-24 Thu	###	9.85	###	9.78	3,130,042	15,415,456	83.8	83.8	0.7
1998-Sep-23 Wed	###	###	###	9.45	3,427,155	0	###	###	0.7
1998-Sep-22 Tue	9.21	###	###	###			###	###	0.0
1998-Sep-21 Mon	9.21	9.26	###	9.21			###	###	0.7
1998-Sep-18 Fri	###	###	###	9.256			###	###	###
1998-Sep-17 Thu	9.45	9.45	9.27	9.27			###	###	0.7
1998-Sep-16 Wed	###	9.45	###	9.359			88.2	88.2	0.7
1998-Sep-15 Tue	###	###	###	###			###	###	0.0
1998-Sep-14 Mon	###	###	8.85	8.85	2,927,971	12,956,271	###	###	0.6
1998-Sep-11 Fri	###	###	8.72	8.78			18.0	18.0	0.6
1998-Sep-10 Thu	###	###	8.88	###	3,633,575	16,133,073	21.9	21.9	0.0
1998-Sep-09 Wed	9.5	9.5	###	###	1,975,329	###	###	###	0.0
1998-Sep-08 Tue	9.371	9.5	###	###	2,112,051	10,032,242	###	###	0.0
1998-Sep-07 Mon	9.181	9.4	###	###			73.3	73.3	0.0
1998-Sep-04 Fri	###	9.22	###	9			11.2	11.2	0.6
1998-Sep-03 Thu	9.5	9.55	9.2	9.24	4,487,340	###	12.3	12.3	###
1998-Sep-02 Wed	9.5	9.5	###	###	2,965,178	###	###	###	0.0
1998-Sep-01 Tue	###	###	8.8	###			79.8	79.8	0.0
1998-Aug-31 Mon	9.48	9.48	###	###	2,894,482	13,719,844	###	###	0.0
1998-Aug-28 Fri	###	9.55	###	9.5			79.5	79.5	0.7
1998-Aug-27 Thu	9.78	9.78	9.7	9.73			###	###	###
1998-Aug-26 Wed	10.056	###	9.86	9.89	2,669,841	###	21.7	21.7	###
1998-Aug-25 Tue	###	###	###	###	3,609,244	0	###	###	0.0
1998-Aug-24 Mon	###	###	###	###			30.6	30.6	0.0
1998-Aug-21 Fri	10.187	10.2	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	###	10.28	2,287,423	0	###	###	0.7
1998-Aug-19 Wed	###	10.2	###	###	3,645,726	###	###	###	0.0
1998-Aug-18 Tue	###	###	9.77	###			81.7	81.7	0.0
1998-Aug-17 Mon	9.841	###	9.71	9.75	2,343,745	11,378,881	###	###	###
1998-Aug-14 Fri	9.8	###	9.74	###	3,944,887	###	###	###	0.0
1998-Aug-13 Thu	###	###	9.74	9.84	4,010,856	###	###	###	0.7
1998-Aug-12 Wed	###	###	###	###	4,621,687	0	###	###	0.0
1998-Aug-11 Tue	###	###	###	10.042	3,306,958	0	###	###	0.7
1998-Aug-10 Mon	###	###	###	###			###	###	0.0
1998-Aug-07 Fri	###	10.2	###	###			31.9	31.9	0.0
1998-Aug-06 Thu	###	###	###	###	2,877,246	0	###	###	0.0
1998-Aug-05 Wed	###	###	10.2	10.255			###	###	0.7
1998-Aug-04 Tue	###	10.5	###	10.42	3,574,223	18,764,670	79.3	79.3	0.7
1998-Aug-03 Mon	10.344	10.42	###	###	2,067,126	10,769,726	83.5	83.5	0.0
1998-Jul-31 Fri	###	###	10.41	10.41	10,828,489	56,362,285	18.5	18.5	###
1998-Jul-30 Thu	10.47	10.54	10.41	10.51			77.2	77.2	###
1998-Jul-29 Wed	10.45	10.57	10.4	10.4	4,966,641	###	###	###	0.7
1998-Jul-28 Tue	10.46	10.54	10.44	10.5	1,320,446	13,851,478	###	###	0.8
1998-Jul-27 Mon	###	10.55	10.45	10.45	2,399,852	25,198,446	39.2	39.2	###
1998-Jul-24 Fri	10.278	10.58	10.278	10.521	2,491,859	###	85.6	85.6	###
1998-Jul-23 Thu	###	###	10.49	10.49	6,000,055	31,470,288	###	###	###
1998-Jul-22 Wed	10.55	###	10.55	10.621			79.5	79.5	0.8
1998-Jul-21 Tue	###	10.7	###	10.622	1,229,858	6,579,740	71.6	71.6	0.8
1998-Jul-20 Mon	10.75	10.75	###	###			###	###	0.0
1998-Jul-17 Fri	###	10.86	###	10.79	7,172,043	###	32.2	32.2	###
1998-Jul-16 Thu	10.45	10.56	10.44	10.52	7,194,325	###	69.2	69.2	###
1998-Jul-15 Wed	10.5	###	10.48	10.5			###	###	0.8
1998-Jul-14 Tue	10.273	10.45	10.273	###			###	###	0.0
1998-Jul-13 Mon	###	10.4	10.22	10.24			31.9	31.9	###
1998-Jul-10 Fri	10.49	10.58	10.46	10.48			###	###	0.7
1998-Jul-09 Thu	###	10.7	10.55	###	3,267,844	34,720,842	75.2	75.2	0.0
1998-Jul-08 Wed	###	###	###	10.57			80.7	80.7	0.8
1998-Jul-07 Tue	10.25	10.47	10.21	10.45			###	###	###
1998-Jul-06 Mon	10.25	###	10.23	10.282	2,504,589	12,810,972	73.2	73.2	0.7
1998-Jul-03 Fri	###	###	###	10.23	2,913,057	0	78.4	78.4	###
1998-Jul-02 Thu	###	###	###	10.178			70.1	70.1	0.7
1998-Jul-01 Wed	9.8	###	9.8	###	6,340,873	31,070,277	75.0	75.0	0.0
1998-Jun-30 Tue	9.858	###	9.75	9.85	4,574,586	###	###	###	###
1998-Jun-29 Mon	9.827	###	9.78	9.78	3,079,542	###	32.1	32.1	0.7
1998-Jun-26 Fri	9.75	9.85	###	9.82			###	###	###
1998-Jun-25 Thu	9.7	9.76	###	9.74	1,929,326	###	77.1	77.1	0.7
1998-Jun-24 Wed	9.83	9.85	###	9.72			22.3	22.3	0.7
1998-Jun-23 Tue	9.854	9.86	9.71	9.76	2,231,645	21,836,646	###	###	0.7
1998-Jun-22 Mon	9.7	###	###	###			89.4	89.4	0.0
1998-Jun-19 Fri	9.841	9.841	###	9.77			27.0	27.0	0.7
1998-Jun-18 Thu	###	###	9.73	9.85	4,655,078	22,646,954	17.8	17.8	###
1998-Jun-17 Wed	9.528	9.82	9.47	9.82			###	###	###
1998-Jun-16 Tue	9.25	9.5	###	9.45	2,819,856	###	###	###	0.7
1998-Jun-15 Mon	9.56	###	9.29	9.4	3,603,725	###	###	###	###
1998-Jun-12 Fri	###	###	###	9.57	5,653,689	0	82.3	82.3	###
1998-Jun-11 Thu	###	###	9.42	9.48	4,260,547	20,067,176	28.1	28.1	0.7
1998-Jun-10 Wed	9.47	###	###	###			###	###	0.0
1998-Jun-09 Tue	9.8	9.82	9.55	9.55	3,539,282	34,277,946	21.2	21.2	0.7
1998-Jun-05 Fri	###	10.079	9.75	9.79	4,825,983	###	13.7	13.7	###
1998-Jun-04 Thu	###	###	###	10.046			78.1	78.1	0.7
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	10.223	10.227	9.89	###			25.1	25.1	0.0
1998-Jun-01 Mon	10.49	10.52	###	###			###	###	0.0
1998-May-29 Fri	###	###	10.5	10.55			71.9	71.9	###
1998-May-28 Thu	10.447	10.527	10.28	10.527	2,382,975	24,791,280	###	###	###
1998-May-27 Wed	10.457	10.488	###	10.389			38.3	38.3	0.7
1998-May-26 Tue	###	10.74	10.54	###	1,712,420	18,220,148	###	###	0.0
1998-May-25 Mon	###	10.7	###	10.7			###	###	0.8
1998-May-22 Fri	###	###	10.46	10.5			###	###	0.8
1998-May-21 Thu	10.786	10.82	###	10.7	14,473,052	###	###	###	0.8
1998-May-20 Wed	###	###	###	10.7			###	###	0.8
1998-May-19 Tue	10.586	###	10.55	###	3,273,152	17,265,876	92.6	92.6	0.0
1998-May-18 Mon	###	10.76	###	###			39.6	39.6	0.0
1998-May-15 Fri	10.647	###	###	10.83	2,981,451	0	84.3	84.3	###
1998-May-14 Thu	###	10.8	###	###	2,287,959	12,354,978	33.4	33.4	0.0
1998-May-13 Wed	10.75	10.81	10.72	10.75	2,732,758	###	78.5	78.5	0.8
1998-May-12 Tue	###	10.75	###	###	1,978,684	10,635,426	26.6	26.6	0.0
1998-May-11 Mon	###	10.85	###	###			###	###	0.0
1998-May-08 Fri	###	10.7	###	###			###	###	0.0
1998-May-07 Thu	###	10.47	###	10.47			###	###	0.7
1998-May-06 Wed	10.342	###	###	###			34.9	34.9	0.0
1998-May-05 Tue	###	10.55	###	###	1,061,873	5,601,380	###	###	0.0
1998-May-04 Mon	10.454	10.55	10.42	10.5	1,876,451	19,674,588	###	###	0.8
1998-May-01 Fri	10.48	10.54	###	###			###	###	0.0
1998-Apr-30 Thu	###	###	10.2	###	2,650,843	###	###	###	0.0
1998-Apr-29 Wed	###	###	10.23	10.25			###	###	0.7
1998-Apr-28 Tue	10.425	###	###	###			87.2	87.2	0.0
1998-Apr-27 Mon	###	###	10.52	###	4,140,146	###	###	###	0.0
1998-Apr-24 Fri	10.985	11.023	###	###	19,796,157	###	###	###	0.0
1998-Apr-23 Thu	###	###	###	###			67.7	67.7	0.0
1998-Apr-22 Wed	11.186	11.186	###	###	2,136,157	11,947,526	12.2	12.2	0.0
1998-Apr-21 Tue	###	###	###	###	1,614,689	0	85.1	85.1	0.0
1998-Apr-20 Mon	###	###	###	###	1,427,572	0	###	###	0.0
1998-Apr-17 Fri	10.949	###	###	###	1,335,079	0	85.6	85.6	0.0
1998-Apr-16 Thu	11.344	###	###	11.043	3,744,849	0	###	###	0.8
1998-Apr-15 Wed	###	11.45	###	###	2,931,027	16,780,129	94.5	94.5	0.0
1998-Apr-14 Tue	10.724	###	10.724	###			###	###	0.0
1998-Apr-09 Thu	###	10.78	###	10.75	2,369,673	###	###	###	0.8
1998-Apr-08 Wed	10.578	10.74	10.53	10.72	5,101,358	54,252,942	###	###	0.8
1998-Apr-07 Tue	###	10.7	10.58	###	3,811,575	40,555,158	31.3	31.3	0.0
1998-Apr-06 Mon	10.573	###	10.55	###	3,068,927	16,188,589	70.4	70.4	0.0
1998-Apr-03 Fri	###	10.55	###	10.5			###	###	0.8
1998-Apr-02 Thu	10.223	###	10.21	10.25	3,763,087	19,210,559	79.1	79.1	0.7
1998-Apr-01 Wed	###	10.26	###	###	2,484,974	###	###	###	0.0
1998-Mar-31 Tue	###	###	###	###			82.4	82.4	0.0
1998-Mar-30 Mon	###	###	###	###	5,362,346	0	15.5	15.5	0.0
1998-Mar-27 Fri	10.354	10.354	###	###	5,764,450	29,842,557	13.3	13.3	0.0
1998-Mar-26 Thu	10.4	10.4	10.27	###	3,726,621	38,514,628	###	###	0.0
1998-Mar-25 Wed	###	###	10.28	###	11,109,185	###	###	###	0.0
1998-Mar-24 Tue	###	10.72	###	###			21.3	21.3	0.0
1998-Mar-23 Mon	###	10.8	###	10.75	4,030,585	21,765,159	84.0	84.0	0.8
1998-Mar-20 Fri	###	10.7	10.52	###			74.7	74.7	0.0
1998-Mar-19 Thu	10.52	10.71	10.52	###	2,168,184	23,015,273	###	###	0.0
1998-Mar-18 Wed	10.548	###	10.52	###			77.2	77.2	0.0
1998-Mar-17 Tue	10.527	###	10.5	10.58			###	###	0.8
1998-Mar-16 Mon	10.48	10.49	10.44	10.48			###	###	0.7
1998-Mar-13 Fri	10.381	10.52	###	10.51			78.4	78.4	###
1998-Mar-12 Thu	###	10.47	###	10.4	3,658,450	19,151,985	79.3	79.3	0.7
1998-Mar-11 Wed	10.346	10.43	###	10.386			###	###	###
1998-Mar-10 Tue	10.23	###	10.23	###	3,625,540	###	78.2	78.2	0.0
1998-Mar-09 Mon	10.2	10.27	10.2	10.24			82.1	82.1	###
1998-Mar-06 Fri	10.159	10.25	###	10.24	1,781,545	###	72.9	72.9	###
1998-Mar-05 Thu	###	###	###	###	4,046,180	0	###	###	0.0
1998-Mar-04 Wed	10.146	10.23	###	10.21			76.0	76.0	###
1998-Mar-03 Tue	###	###	###	###	3,551,370	0	###	###	0.0
1998-Mar-02 Mon	10.228	10.26	###	10.2			34.9	34.9	0.7
1998-Feb-27 Fri	###	10.323	###	###	8,951,071	46,200,952	###	###	0.0
1998-Feb-26 Thu	###	###	10.27	###			27.6	27.6	0.0
1998-Feb-25 Wed	10.121	###	10.089	10.24	1,910,023	###	81.1	81.1	###
1998-Feb-24 Tue	###	###	###	###			82.0	82.0	0.0
1998-Feb-23 Mon	9.977	###	###	10.041	3,004,747	0	###	###	0.7
1998-Feb-20 Fri	###	###	###	###	1,677,780	0	###	###	0.0
1998-Feb-19 Thu	###	###	###	###			###	###	0.0
1998-Feb-18 Wed	###	###	###	###			###	###	0.0
1998-Feb-17 Tue	###	###	9.858	###			81.2	81.2	0.0
1998-Feb-16 Mon	###	###	###	###	3,433,447	0	35.3	35.3	0.0
1998-Feb-13 Fri	10.028	###	###	###			32.1	32.1	0.0
1998-Feb-12 Thu	9.943	###	###	###			###	###	0.0
1998-Feb-11 Wed	9.979	###	###	###	3,544,287	0	27.6	27.6	0.0
1998-Feb-10 Tue	###	###	###	9.947	2,378,877	0	34.4	34.4	###
1998-Feb-09 Mon	9.954	###	###	###			66.5	66.5	0.0
1998-Feb-06 Fri	9.941	###	###	###	4,282,242	0	###	###	0.0
1998-Feb-05 Thu	9.84	###	9.82	9.921	3,825,142	18,781,447	74.3	74.3	0.7
1998-Feb-04 Wed	###	###	9.88	###	4,116,972	20,337,841	###	###	0.0
1998-Feb-03 Tue	10.045	10.129	9.88	9.923			###	###	0.7
1998-Feb-02 Mon	###	###	###	###			76.4	76.4	0.0
1998-Jan-30 Fri	###	###	###	###	9,760,146	0	25.6	25.6	0.0
1998-Jan-29 Thu	###	###	9.89	###			70.4	70.4	0.0
1998-Jan-28 Wed	###	9.84	9.74	9.83	4,246,276	41,571,042	72.3	72.3	0.7
1998-Jan-27 Tue	###	###	###	9.72	5,384,842	0	###	###	0.7
1998-Jan-23 Fri	###	###	###	###	3,061,679	0	65.5	65.5	0.0
1998-Jan-22 Thu	10.247	###	###	###			26.1	26.1	0.0
1998-Jan-21 Wed	10.489	###	###	###	3,656,449	0	17.7	17.7	0.0
1998-Jan-20 Tue	10.246	10.47	10.246	10.44	2,694,184	27,906,357	###	###	0.7
1998-Jan-19 Mon	###	###	###	###	8,469,426	0	###	###	0.0
1998-Jan-16 Fri	###	###	9.8	###	3,353,950	16,434,355	###	###	0.0
1998-Jan-15 Thu	9.942	###	9.89	###	5,617,921	###	31.7	31.7	0.0
1998-Jan-14 Wed	###	###	###	###	4,734,657	0	74.0	74.0	0.0
1998-Jan-13 Tue	9.827	###	9.77	###			###	###	0.0
1998-Jan-12 Mon	9.82	9.85	9.72	9.74			###	###	0.7
1998-Jan-09 Fri	###	###	###	9.984	7,089,178	0	35.8	35.8	###
1998-Jan-08 Thu	10.021	###	###	###	4,278,184	0	###	###	0.0
1998-Jan-07 Wed	10.174	###	###	###	2,634,756	0	28.0	28.0	0.0
1998-Jan-06 Tue	10.086	10.25	###	10.24			78.8	78.8	###
1998-Jan-05 Mon	9.784	###	9.784	###	3,653,328	17,872,080	84.9	84.9	0.0
1998-Jan-02 Fri	9.79	9.79	9.75	9.77			21.0	21.0	0.7
1997-Dec-31 Wed	9.86	9.87	9.79	###	2,537,370	24,942,347	###	###	0.0
1997-Dec-30 Tue	9.841	###	9.75	9.8	1,846,480	###	18.4	18.4	0.7
1997-Dec-29 Mon	###	9.77	###	9.75			###	###	###
1997-Dec-24 Wed	9.546	###	###	###	661,449	0	79.9	79.9	0.0
1997-Dec-23 Tue	9.448	###	9.448	###	1,951,174	9,217,345	###	###	0.0
1997-Dec-22 Mon	###	9.47	###	###	2,875,982	13,617,774	###	###	0.0
1997-Dec-19 Fri	9.4	9.47	###	9.4			###	###	###
1997-Dec-18 Thu	9.478	9.5	###	9.45	2,559,580	###	25.0	25.0	0.7
1997-Dec-17 Wed	###	9.5	###	9.5	4,191,358	19,908,950	###	###	0.7
1997-Dec-16 Tue	9.27	9.46	###	9.42			###	###	0.7
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	9.148	9.2	###	###	2,879,644	###	###	###	0.0
1997-Dec-11 Thu	###	###	9.21	9.24	2,765,629	12,735,721	28.1	28.1	###
1997-Dec-10 Wed	###	9.44	###	###	2,058,070	###	###	###	0.0
1997-Dec-09 Tue	9.46	9.47	###	9.43			###	###	###
1997-Dec-08 Mon	9.43	###	###	9.48	3,506,324	0	###	###	0.7
1997-Dec-05 Fri	###	9.42	9.28	###			###	###	0.0
1997-Dec-04 Thu	###	9.4	9.26	###	1,777,541	16,584,457	###	###	0.0
1997-Dec-03 Wed	9.7	9.7	9.5	9.5			###	###	0.7
1997-Dec-02 Tue	9.26	###	9.2	9.25			###	###	###
1997-Dec-01 Mon	9.184	9.45	9.184	###			###	###	0.0
1997-Nov-28 Fri	###	9.24	###	###	10,528,154	48,640,071	24.0	24.0	0.0
1997-Nov-27 Thu	###	9.25	###	9.21	3,893,747	18,008,579	84.4	84.4	0.7
1997-Nov-26 Wed	###	9.2	###	###			81.9	81.9	0.0
1997-Nov-25 Tue	###	###	###	###	9,189,924	0	###	###	0.0
1997-Nov-24 Mon	9.041	###	9	###	1,759,657	7,918,456	82.2	82.2	0.0
1997-Nov-21 Fri	###	###	###	###			###	###	0.0
1997-Nov-20 Thu	###	###	8.82	8.85			###	###	0.6
1997-Nov-19 Wed	###	###	8.85	8.89			###	###	###
1997-Nov-18 Tue	8.921	###	###	9			###	###	0.6
1997-Nov-17 Mon	###	###	###	9	3,475,883	0	###	###	0.6
1997-Nov-14 Fri	###	8.83	###	8.71	3,964,544	###	###	###	0.6
1997-Nov-13 Thu	8.645	8.74	8.58	8.678	3,226,058	###	72.7	72.7	###
1997-Nov-12 Wed	###	8.82	###	8.74	4,758,158	20,983,476	###	###	0.6
1997-Nov-11 Tue	8.77	8.78	###	###	7,116,954	31,243,428	###	###	0.0
1997-Nov-10 Mon	8.48	8.8	8.4	8.77	6,029,724	51,855,626	###	###	###
1997-Nov-07 Fri	8.782	8.84	8.57	###	3,260,442	28,382,147	22.1	22.1	0.0
1997-Nov-06 Thu	8.81	8.89	8.75	8.82			70.3	70.3	###
1997-Nov-05 Wed	8.59	8.78	8.58	8.76			###	###	0.6
1997-Nov-04 Tue	###	8.79	###	###	2,240,554	###	###	###	0.0
1997-Nov-03 Mon	8.359	8.55	###	8.55			81.9	81.9	###
1997-Oct-31 Fri	###	###	###	8.28	11,916,227	0	###	###	###
1997-Oct-30 Thu	###	###	###	###	5,400,759	0	###	###	0.0
1997-Oct-29 Wed	###	###	###	8	5,965,726	0	63.4	63.4	###
1997-Oct-28 Tue	###	###	###	7.75	10,913,787	0	###	###	###
1997-Oct-27 Mon	8.347	###	###	###	4,052,423	0	###	###	0.0
1997-Oct-24 Fri	###	###	8.45	8.53	7,058,048	29,820,252	###	###	###
1997-Oct-23 Thu	8.81	9	###	8.783	10,543,753	47,446,888	###	###	0.6
1997-Oct-22 Wed	8.71	###	###	###	6,293,846	0	###	###	0.0
1997-Oct-21 Tue	###	8.72	###	8.7			###	###	###
1997-Oct-20 Mon	8.549	###	8.549	###	3,674,685	15,707,441	###	###	0.0
1997-Oct-17 Fri	###	###	8.59	###	5,206,680	###	76.1	76.1	0.0
1997-Oct-16 Thu	8.675	###	###	###	3,460,378	0	35.7	35.7	0.0
1997-Oct-15 Wed	8.644	###	###	###	2,968,745	0	78.1	78.1	0.0
1997-Oct-14 Tue	8.553	###	8.551	###	2,678,846	###	86.7	86.7	0.0
1997-Oct-13 Mon	8.558	###	8.53	8.55			###	###	###
1997-Oct-10 Fri	###	8.7	8.54	###	3,744,574	32,278,227	###	###	0.0
1997-Oct-09 Thu	8.758	8.758	###	###	4,729,324	###	30.3	30.3	0.0
1997-Oct-08 Wed	###	8.86	###	###			91.2	91.2	0.0
1997-Oct-07 Tue	8.58	###	8.54	###			###	###	0.0
1997-Oct-06 Mon	8.53	###	8.52	###	1,079,973	4,600,684	78.1	78.1	0.0
1997-Oct-03 Fri	###	###	8.5	8.54	1,616,223	6,868,947	26.8	26.8	###
1997-Oct-02 Thu	8.625	###	8.53	8.58	3,250,157	###	###	###	0.6
1997-Oct-01 Wed	###	###	8.53	###	6,082,427	25,941,551	25.7	25.7	0.0
1997-Sep-30 Tue	8.75	8.75	###	8.7	13,553,588	59,296,947	24.6	24.6	###
1997-Sep-29 Mon	8.8	###	8.59	###	1,835,757	7,884,576	16.1	16.1	0.0
1997-Sep-26 Fri	8.844	8.844	8.73	8.74	6,039,840	53,072,074	17.8	17.8	0.6
1997-Sep-25 Thu	###	###	8.828	8.83			###	###	###
1997-Sep-24 Wed	###	###	8.82	8.85	6,312,888	###	21.6	21.6	0.6
1997-Sep-23 Tue	###	###	###	###	10,671,957	0	78.3	78.3	0.0
1997-Sep-22 Mon	###	###	###	###	10,287,027	0	88.9	88.9	0.0
1997-Sep-19 Fri	###	8.74	8.48	###			###	###	0.0
1997-Sep-18 Thu	8.29	8.43	8.29	8.42	14,496,185	###	###	###	###
1997-Sep-17 Wed	8.389	8.45	8.29	###			25.8	25.8	0.0
1997-Sep-16 Tue	###	###	###	8.29			76.8	76.8	0.6
1997-Sep-15 Mon	8.129	8.27	8.122	8.26			85.8	85.8	0.6
1997-Sep-12 Fri	8.057	###	8.057	###	3,813,885	###	###	###	0.0
1997-Sep-11 Thu	8.028	###	8.021	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###	4,691,824	0	75.0	75.0	0.0
1997-Sep-09 Tue	###	###	###	###	3,338,073	0	81.1	81.1	0.0
1997-Sep-08 Mon	7.929	###	###	###	2,120,720	0	73.5	73.5	0.0
1997-Sep-05 Fri	###	###	7.83	###	4,211,829	###	79.3	79.3	0.0
1997-Sep-04 Thu	###	7.85	###	7.83			75.4	75.4	###
1997-Sep-03 Wed	###	###	7.8	7.83			23.5	23.5	###
1997-Sep-02 Tue	###	###	7.727	7.727			###	###	###
1997-Sep-01 Mon	###	###	7.76	###			83.8	83.8	0.0
1997-Aug-29 Fri	###	###	7.8	7.89	7,220,241	###	###	###	###
1997-Aug-28 Thu	###	###	###	###			72.2	72.2	0.0
1997-Aug-27 Wed	###	###	8.021	###	3,076,151	###	30.6	30.6	0.0
1997-Aug-26 Tue	###	###	###	###	1,495,525	0	###	###	0.0
1997-Aug-25 Mon	###	8.2	###	###	1,919,926	###	79.6	79.6	0.0
1997-Aug-22 Fri	###	###	###	8.021			20.6	20.6	0.6
1997-Aug-21 Thu	###	8.2	###	###	848,255	3,477,845	###	###	0.0
1997-Aug-20 Wed	###	8.22	###	###			###	###	0.0
1997-Aug-19 Tue	###	8.29	###	###			16.6	16.6	0.0
1997-Aug-18 Mon	###	8.25	###	8.21			83.9	83.9	###
1997-Aug-15 Fri	###	###	8.27	###			68.6	68.6	0.0
1997-Aug-14 Thu	8.182	###	8.182	8.22			###	###	0.6
1997-Aug-13 Wed	8.277	###	###	###			###	###	0.0
1997-Aug-12 Tue	8.482	8.55	###	###			15.9	15.9	0.0
1997-Aug-11 Mon	8.477	8.56	8.46	8.48			81.1	81.1	0.6
1997-Aug-08 Fri	8.522	###	8.52	8.58			71.3	71.3	0.6
1997-Aug-07 Thu	8.553	###	8.49	8.55	2,664,759	###	###	###	###
1997-Aug-06 Wed	###	###	8.43	8.52			74.6	74.6	0.6
1997-Aug-05 Tue	###	###	8.41	8.425	1,247,841	5,247,171	###	###	###
1997-Aug-04 Mon	8.585	8.59	8.45	8.46			###	###	0.6
1997-Aug-01 Fri	8.685	8.77	###	###	2,524,681	11,070,726	21.6	21.6	0.0
1997-Jul-31 Thu	8.53	8.743	8.45	8.743			88.9	88.9	0.6
1997-Jul-30 Wed	8.546	###	8.49	###			###	###	0.0
1997-Jul-29 Tue	8.521	8.55	8.4	8.47	2,365,529	20,047,858	###	###	###
1997-Jul-28 Mon	8.277	8.56	8.251	8.5			###	###	0.6
1997-Jul-25 Fri	8.124	8.24	###	8.23			77.1	77.1	0.6
1997-Jul-24 Thu	8.187	8.23	###	###	4,863,476	###	26.2	26.2	0.0
1997-Jul-23 Wed	8.058	8.2	###	###			80.7	80.7	0.0
1997-Jul-22 Tue	###	###	###	###			###	###	0.0
1997-Jul-21 Mon	7.844	8	7.82	###			90.4	90.4	0.0
1997-Jul-18 Fri	###	###	7.85	###			27.1	27.1	0.0
1997-Jul-17 Thu	###	###	###	7.88	2,772,471	0	72.5	72.5	0.6
1997-Jul-16 Wed	###	7.81	###	7.8			84.8	84.8	0.6
1997-Jul-15 Tue	###	7.928	###	###	2,828,640	11,212,728	13.3	13.3	0.0
1997-Jul-14 Mon	###	###	###	###			17.4	17.4	0.0
1997-Jul-11 Fri	8.078	###	###	###	2,680,054	0	###	###	0.0
1997-Jul-10 Thu	7.872	###	7.8	###			###	###	0.0
1997-Jul-09 Wed	7.881	###	7.85	7.88	1,852,673	7,271,741	21.6	21.6	0.6
1997-Jul-08 Tue	7.875	7.88	7.78	7.84	2,363,541	18,506,526	###	###	0.6
1997-Jul-07 Mon	7.881	###	7.86	7.89			84.1	84.1	###
1997-Jul-04 Fri	###	###	###	###			37.4	37.4	0.0
1997-Jul-03 Thu	###	###	###	###	3,812,724	0	###	###	0.0
1997-Jul-02 Wed	7.945	###	###	###	3,567,026	0	###	###	0.0
1997-Jul-01 Tue	###	###	7.84	###	3,546,827	###	###	###	0.0
1997-Jun-30 Mon	7.822	8	7.81	###	3,122,743	24,685,283	###	###	0.0
1997-Jun-27 Fri	###	###	7.8	7.8			20.2	20.2	0.6
1997-Jun-26 Thu	7.849	###	7.83	7.89	4,041,689	###	###	###	###
1997-Jun-25 Wed	###	###	###	###	3,413,226	0	###	###	0.0
1997-Jun-24 Tue	7.76	7.86	###	7.8			71.6	71.6	0.6
1997-Jun-23 Mon	###	###	###	###	2,759,059	0	###	###	0.0
1997-Jun-20 Fri	###	###	###	###			###	###	0.0
1997-Jun-19 Thu	###	7.89	###	7.87			89.6	89.6	0.6
1997-Jun-18 Wed	7.744	7.79	7.71	7.75	2,834,081	21,964,127	###	###	###
1997-Jun-17 Tue	###	7.81	###	7.79			###	###	###
1997-Jun-16 Mon	7.789	7.86	7.7	7.7	3,027,750	###	###	###	0.6
1997-Jun-13 Fri	7.442	7.82	7.442	7.75			95.1	95.1	###
1997-Jun-12 Thu	7.279	###	7.279	###	3,283,458	11,950,145	###	###	0.0
1997-Jun-11 Wed	7.458	7.56	7.29	7.29			15.5	15.5	###
1997-Jun-10 Tue	###	7.48	###	7.46			###	###	0.5
1997-Jun-06 Fri	7.329	###	###	###	3,668,744	0	###	###	0.0
1997-Jun-05 Thu	6.941	7.21	###	7.2	7,381,345	26,609,748	95.5	95.5	0.5
1997-Jun-04 Wed	6.926	###	###	###			###	###	0.0
1997-Jun-03 Tue	###	###	6.88	###			70.9	70.9	0.0
1997-Jun-02 Mon	7.187	7.189	###	###			###	###	0.0
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	###	###	###	###	3,928,071	0	###	###	0.0
1997-May-28 Wed	7.2	7.25	###	7.2			###	###	0.5
1997-May-27 Tue	###	7.24	###	7.22	2,693,889	9,751,878	70.6	70.6	0.5
1997-May-26 Mon	###	7.22	###	7.2			###	###	0.5
1997-May-23 Fri	###	7.4	###	###	6,152,243	###	###	###	0.0
1997-May-22 Thu	7.21	7.29	7.178	7.24			###	###	0.5
1997-May-21 Wed	7.126	7.22	###	###	3,523,246	###	###	###	0.0
1997-May-20 Tue	###	###	###	###			27.6	27.6	0.0
1997-May-19 Mon	7.145	###	###	###			###	###	0.0
1997-May-16 Fri	###	###	###	7.24			###	###	0.5
1997-May-15 Thu	###	7.421	7.2	7.321	4,766,881	34,848,283	###	###	0.5
1997-May-14 Wed	7.484	###	7.41	7.45			22.6	22.6	0.5
1997-May-13 Tue	7.484	7.53	7.47	7.5			69.6	69.6	0.5
1997-May-12 Mon	7.43	7.51	7.42	7.42			###	###	0.5
1997-May-09 Fri	7.25	7.47	7.28	7.26			###	###	0.5
1997-May-08 Thu	7.223	7.28	###	7.26			###	###	0.5
1997-May-07 Wed	7.223	7.28	###	7.25	4,151,525	15,111,551	###	###	0.5
1997-May-06 Tue	###	7.28	###	7.22			###	###	0.5
1997-May-05 Mon	7.149	7.158	###	###	8,540,759	30,567,376	###	###	0.0
1997-May-02 Fri	###	###	###	###			###	###	0.0
1997-May-01 Thu	6.876	7	6.876	###			77.7	77.7	0.0
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-29 Tue	###	6.89	6.82	6.85	5,723,141	###	###	###	###
1997-Apr-28 Mon	6.928	###	6.8	6.85			19.4	19.4	###
1997-Apr-24 Thu	6.943	7	###	###	2,792,182	###	###	###	0.0
1997-Apr-23 Wed	6.954	###	###	###			27.2	27.2	0.0
1997-Apr-22 Tue	###	6.84	###	6.84			###	###	0.5
1997-Apr-21 Mon	6.781	6.82	6.78	6.78			###	###	0.5
1997-Apr-18 Fri	###	6.81	###	6.78			74.3	74.3	0.5
1997-Apr-17 Thu	###	6.73	###	6.7	2,250,384	7,572,542	###	###	0.5
1997-Apr-16 Wed	###	6.74	###	6.71	2,530,252	8,526,949	25.6	25.6	###
1997-Apr-15 Tue	###	6.7	###	###	2,867,572	###	###	###	0.0
1997-Apr-14 Mon	###	6.58	6.43	6.57	5,990,172	###	83.8	83.8	###
1997-Apr-11 Fri	###	6.642	6.51	6.55	5,562,051	36,576,047	###	###	0.5
1997-Apr-10 Thu	###	###	###	###			22.2	22.2	0.0
1997-Apr-09 Wed	###	###	###	###	5,693,388	0	4.5	4.5	0.0
1997-Apr-08 Tue	###	6.88	6.82	6.87	2,416,372	16,552,148	###	###	###
1997-Apr-07 Mon	###	###	6.79	6.82			15.1	15.1	0.5
1997-Apr-04 Fri	###	###	6.78	6.83	6,003,444	20,351,675	###	###	0.5
1997-Apr-03 Thu	6.959	6.959	6.75	6.88	5,488,120	###	21.8	21.8	###
1997-Apr-02 Wed	7.153	###	6.873	6.873			###	###	###
1997-Apr-01 Tue	###	###	###	###			37.0	37.0	0.0
1997-Mar-27 Thu	7.377	7.45	###	7.4			63.4	63.4	0.5
1997-Mar-26 Wed	###	7.5	###	###			###	###	0.0
1997-Mar-25 Tue	###	###	7.42	7.46			###	###	0.5
1997-Mar-24 Mon	7.249	7.5	7.249	7.49			###	###	###
1997-Mar-21 Fri	7.059	7.4	7.059	7.28			###	###	0.5
1997-Mar-20 Thu	7.059	###	7	###			70.5	70.5	0.0
1997-Mar-19 Wed	7.086	7.089	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###	2,290,741	0	###	###	0.0
1997-Mar-17 Mon	7.124	###	###	###	1,860,752	0	76.1	76.1	0.0
1997-Mar-14 Fri	7.046	###	###	###	2,074,886	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			###	###	0.0
1997-Mar-12 Wed	###	7.22	###	###	3,412,659	###	###	###	0.0
1997-Mar-11 Tue	7.22	7.22	###	###			34.4	34.4	0.0
1997-Mar-10 Mon	###	###	###	###	2,067,542	0	68.4	68.4	0.0
1997-Mar-07 Fri	7.142	###	###	###	4,774,473	0	19.2	19.2	0.0
1997-Mar-06 Thu	7.187	7.21	###	###	3,354,647	###	###	###	0.0
1997-Mar-05 Wed	###	###	###	###			27.2	27.2	0.0
1997-Mar-04 Tue	###	7.2	###	###	4,533,359	###	###	###	0.0
1997-Mar-03 Mon	7.248	7.29	###	###			###	###	0.0
1997-Feb-28 Fri	###	###	7.25	###	3,719,189	###	###	###	0.0
1997-Feb-27 Thu	7.41	7.44	###	###	1,527,543	5,682,459	###	###	0.0
1997-Feb-26 Wed	###	###	7.43	7.45	2,792,556	10,374,345	###	###	0.5
1997-Feb-25 Tue	###	###	7.53	###			###	###	0.0
1997-Feb-24 Mon	###	7.57	7.45	7.529	1,691,589	###	###	###	0.5
1997-Feb-21 Fri	###	###	7.47	7.48			###	###	0.5
1997-Feb-20 Thu	7.72	7.77	###	###	1,760,377	###	26.3	26.3	0.0
1997-Feb-19 Wed	7.85	7.85	7.73	7.74			###	###	0.6
1997-Feb-18 Tue	7.774	7.84	7.71	7.84	3,390,484	###	79.0	79.0	0.6
1997-Feb-17 Mon	7.641	7.8	7.641	###	1,265,447	9,769,883	###	###	0.0
1997-Feb-14 Fri	7.843	###	###	###			15.3	15.3	0.0
1997-Feb-13 Thu	7.859	###	7.81	7.83	6,670,252	###	###	###	###
1997-Feb-12 Wed	###	7.88	###	7.8			82.4	82.4	0.6
1997-Feb-11 Tue	7.559	###	7.544	###			###	###	0.0
1997-Feb-10 Mon	###	###	###	7.57			76.7	76.7	###
1997-Feb-07 Fri	###	7.55	7.48	7.49	1,282,981	###	24.8	24.8	###
1997-Feb-06 Thu	###	7.48	###	7.43	1,476,288	###	65.6	65.6	###
1997-Feb-05 Wed	###	7.53	7.43	7.44			###	###	###
1997-Feb-04 Tue	7.645	###	7.45	7.5			###	###	0.5
1997-Feb-03 Mon	7.476	7.7	7.46	###	3,732,255	###	###	###	0.0
1997-Jan-31 Fri	###	7.53	7.46	7.5			###	###	0.5
1997-Jan-30 Thu	7.549	7.56	7.45	7.45	2,124,255	###	19.8	19.8	0.5
1997-Jan-29 Wed	###	7.55	7.353	7.51			84.0	84.0	###
1997-Jan-28 Tue	###	###	7.181	###	3,284,680	11,793,643	88.5	88.5	0.0
1997-Jan-24 Fri	7.285	###	7.243	###			74.3	74.3	0.0
1997-Jan-23 Thu	###	7.29	7.23	7.28			###	###	0.5
1997-Jan-22 Wed	###	7.28	7.179	7.25			###	###	0.5
1997-Jan-21 Tue	7.185	7.22	###	###			###	###	0.0
1997-Jan-20 Mon	###	7.25	###	7.2			###	###	0.5
1997-Jan-17 Fri	###	7.2	###	###	2,073,884	7,465,982	###	###	0.0
1997-Jan-16 Thu	###	7.22	###	###	2,338,185	8,440,847	26.6	26.6	0.0
1997-Jan-15 Wed	7.25	7.27	7.22	7.22	2,250,354	###	###	###	0.5
1997-Jan-14 Tue	###	7.25	###	7.2	2,165,952	7,851,576	###	###	0.5
1997-Jan-13 Mon	7.25	7.27	7.23	7.23	2,912,582	###	###	###	###
1997-Jan-10 Fri	###	###	7.23	7.25			28.0	28.0	0.5
1997-Jan-09 Thu	7.181	7.28	###	7.26	3,334,076	###	76.9	76.9	0.5
1997-Jan-08 Wed	7.188	7.25	7.185	7.22			70.0	70.0	0.5
1997-Jan-07 Tue	7.173	###	###	###	5,112,554	0	###	###	0.0
1997-Jan-06 Mon	###	7.21	###	###	2,338,952	8,431,921	31.4	31.4	0.0
1997-Jan-03 Fri	###	###	###	###	7,410,340	0	###	###	0.0
1997-Jan-02 Thu	7.123	7.2	###	###			75.7	75.7	0.0
1996-Dec-31 Tue	7.121	###	###	###	2,369,445	0	###	###	0.0
1996-Dec-30 Mon	###	###	###	###	1,669,646	0	78.2	78.2	0.0
1996-Dec-27 Fri	7.052	###	###	###	1,725,129	0	18.1	18.1	0.0
1996-Dec-24 Tue	7	###	7	###	15,501,327	54,254,644	74.3	74.3	0.0
1996-Dec-23 Mon	7.179	7.26	###	7.25			###	###	0.5
1996-Dec-20 Fri	7.173	###	###	###	7,940,240	0	25.2	25.2	0.0
1996-Dec-19 Thu	###	###	###	###	11,720,656	0	72.9	72.9	0.0
1996-Dec-18 Wed	###	###	###	###	2,511,223	0	###	###	0.0
1996-Dec-17 Tue	7.073	###	###	###	1,472,376	0	29.0	29.0	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	7.049	7.078	###	###			###	###	0.0
1996-Dec-12 Thu	7.222	7.222	###	###			###	###	0.0
1996-Dec-11 Wed	7.322	7.4	###	7.25	4,294,656	15,890,227	28.3	28.3	0.5
1996-Dec-10 Tue	7.275	###	7.25	###			71.3	71.3	0.0
1996-Dec-09 Mon	7.249	###	###	7.2	2,305,488	0	###	###	0.5
1996-Dec-06 Fri	###	7.351	###	###	9,421,772	34,629,722	###	###	0.0
1996-Dec-05 Thu	###	7.43	###	###			23.5	23.5	0.0
1996-Dec-04 Wed	###	7.44	###	7.42	2,356,725	###	70.5	70.5	0.5
1996-Dec-03 Tue	7.375	7.47	###	7.45	1,696,289	###	###	###	0.5
1996-Dec-02 Mon	###	###	7.28	###	2,100,944	###	###	###	0.0
1996-Nov-29 Fri	###	7.5	###	###	9,186,478	###	###	###	0.0
1996-Nov-28 Thu	7.353	7.43	###	###			70.5	70.5	0.0
1996-Nov-27 Wed	7.327	###	7.28	###			###	###	0.0
1996-Nov-26 Tue	7.427	7.45	###	###			###	###	0.0
1996-Nov-25 Mon	###	###	###	###	1,760,525	0	76.0	76.0	0.0
1996-Nov-22 Fri	###	###	7.27	###			###	###	0.0
1996-Nov-21 Thu	###	###	7.29	###	1,710,225	6,233,770	71.9	71.9	0.0
1996-Nov-20 Wed	7.143	###	7.143	7.26	2,010,779	###	###	###	0.5
1996-Nov-19 Tue	7.141	###	###	###	1,506,542	0	35.0	35.0	0.0
1996-Nov-18 Mon	7.087	###	###	###	1,735,287	0	78.8	78.8	0.0
1996-Nov-15 Fri	6.979	###	###	###	4,626,554	0	74.0	74.0	0.0
1996-Nov-14 Thu	7.088	###	###	###			###	###	0.0
1996-Nov-13 Wed	7.087	###	###	###			###	###	0.0
1996-Nov-12 Tue	###	###	###	###			11.6	11.6	0.0
1996-Nov-11 Mon	7.2	7.27	###	7.2			76.8	76.8	0.5
1996-Nov-07 Thu	7.25	7.25	###	###			###	###	0.0
1996-Nov-06 Wed	###	###	###	###			###	###	0.0
1996-Nov-05 Tue	7.321	###	7.28	7.28			16.9	16.9	0.5
1996-Nov-04 Mon	7.152	7.4	###	###	2,908,853	10,762,756	89.3	89.3	0.0
1996-Nov-01 Fri	###	7.22	###	###	2,903,684	###	###	###	0.0
1996-Oct-31 Thu	6.975	7.2	6.975	7.2	3,135,353	###	###	###	0.5
1996-Oct-30 Wed	6.946	###	###	###	6,134,373	0	79.8	79.8	0.0
1996-Oct-29 Tue	6.82	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	6.89	6.8	6.89	1,146,471	###	78.6	78.6	0.5
1996-Oct-25 Fri	###	###	6.76	6.76	12,620,772	###	###	###	0.5
1996-Oct-24 Thu	6.856	###	6.82	###			###	###	0.0
1996-Oct-23 Wed	###	6.88	6.78	6.84			###	###	0.5
1996-Oct-22 Tue	6.684	6.78	###	6.76			###	###	0.5
1996-Oct-21 Mon	###	###	6.55	6.59			###	###	###
1996-Oct-18 Fri	6.687	6.71	6.57	###			16.2	16.2	0.0
1996-Oct-17 Thu	###	6.84	6.58	###			8.5	8.5	0.0
1996-Oct-16 Wed	###	7	6.85	6.85			###	###	###
1996-Oct-15 Tue	###	###	6.87	###			76.0	76.0	0.0
1996-Oct-14 Mon	###	6.89	6.8	6.86			###	###	0.5
1996-Oct-11 Fri	6.75	6.86	6.75	6.8			###	###	0.5
1996-Oct-10 Thu	###	6.79	###	6.77			83.7	83.7	###
1996-Oct-09 Wed	6.785	6.8	6.7	6.7			21.4	21.4	0.5
1996-Oct-08 Tue	6.724	6.86	6.724	6.81			84.0	84.0	###
1996-Oct-07 Mon	###	6.77	###	6.76			90.7	90.7	0.5
1996-Oct-04 Fri	6.448	6.59	###	6.57			###	###	###
1996-Oct-03 Thu	###	6.85	6.48	6.5			###	###	0.5
1996-Oct-02 Wed	6.577	6.71	6.55	###			###	###	0.0
1996-Oct-01 Tue	6.54	###	6.49	###			###	###	0.0
1996-Sep-30 Mon	###	6.59	6.46	6.54			###	###	0.5
1996-Sep-27 Fri	###	6.51	6.4	6.5			###	###	0.5
1996-Sep-26 Thu	6.389	6.47	6.372	6.44			72.0	72.0	0.5
1996-Sep-25 Wed	6.245	###	6.245	###			83.8	83.8	0.0
1996-Sep-24 Tue	###	6.26	###	6.25			78.8	78.8	###
1996-Sep-23 Mon	6.24	6.27	###	6.2			31.6	31.6	0.4
1996-Sep-20 Fri	6.328	###	6.23	6.24			16.1	16.1	0.4
1996-Sep-19 Thu	###	###	6.22	###			80.7	80.7	0.0
1996-Sep-18 Wed	###	###	6.25	6.27			###	###	0.4
1996-Sep-17 Tue	6.352	###	6.29	###			32.4	32.4	0.0
1996-Sep-16 Mon	6.385	6.4	###	###			27.5	27.5	0.0
1996-Sep-13 Fri	###	###	###	###			16.5	16.5	0.0
1996-Sep-12 Thu	6.389	6.45	6.389	6.4			###	###	0.5
1996-Sep-11 Wed	6.21	###	###	###			89.2	89.2	0.0
1996-Sep-10 Tue	6.181	6.23	6.174	6.21			76.0	76.0	###
1996-Sep-09 Mon	6.187	6.22	###	###			29.7	29.7	0.0
1996-Sep-06 Fri	###	###	###	###			###	###	0.0
1996-Sep-05 Thu	###	6.2	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			85.0	85.0	0.0
1996-Sep-03 Tue	###	###	6	###			14.7	14.7	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	6.21	###	6.21			###	###	###
1996-Aug-29 Thu	###	6.23	###	6.22			73.2	73.2	0.4
1996-Aug-28 Wed	6.128	6.21	###	6.21			82.6	82.6	###
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	###	6.24	###	###			###	###	0.0
1996-Aug-23 Fri	###	6.26	###	6.25			76.2	76.2	###
1996-Aug-22 Thu	###	6.26	###	###			###	###	0.0
1996-Aug-21 Wed	###	6.25	6	6.21			###	###	###
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	6			75.7	75.7	0.4
1996-Aug-16 Fri	5.857	###	5.85	###			###	###	0.0
1996-Aug-15 Thu	5.829	5.86	5.82	5.86			75.3	75.3	0.4
1996-Aug-14 Wed	###	5.83	5.79	5.8			###	###	0.4
1996-Aug-13 Tue	5.85	5.89	5.84	5.87			###	###	###
1996-Aug-12 Mon	5.82	5.87	5.8	5.85			###	###	0.4
1996-Aug-09 Fri	###	###	5.84	5.86			20.2	20.2	0.4
1996-Aug-08 Thu	###	###	5.89	###			###	###	0.0
1996-Aug-07 Wed	###	###	5.84	5.89			27.4	27.4	###
1996-Aug-06 Tue	###	###	5.86	###			###	###	0.0
1996-Aug-05 Mon	###	6	###	###			71.0	71.0	0.0
1996-Aug-02 Fri	###	###	5.87	###			23.4	23.4	0.0
1996-Aug-01 Thu	###	5.87	5.77	5.85			###	###	0.4
1996-Jul-31 Wed	5.72	5.84	5.7	5.81			76.1	76.1	###
1996-Jul-30 Tue	5.557	###	5.55	###			###	###	0.0
1996-Jul-29 Mon	5.645	###	5.56	###			29.6	29.6	0.0
1996-Jul-26 Fri	5.557	###	5.52	###			76.8	76.8	0.0
1996-Jul-25 Thu	###	5.5	###	5.46			###	###	###
1996-Jul-24 Wed	5.359	5.43	###	###			83.9	83.9	0.0
1996-Jul-23 Tue	###	###	5.28	###			29.2	29.2	0.0
1996-Jul-22 Mon	###	5.42	###	5.4			27.3	27.3	0.4
1996-Jul-19 Fri	###	5.487	5.4	5.41			14.5	14.5	###
1996-Jul-18 Thu	###	5.4	###	###			75.3	75.3	0.0
1996-Jul-17 Wed	5.348	5.348	5.24	###			24.9	24.9	0.0
1996-Jul-16 Tue	5.325	5.325	5.2	5.27			35.1	35.1	###
1996-Jul-15 Mon	###	5.44	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	5.27	###			###	###	0.0
1996-Jul-11 Thu	5.459	5.47	5.4	5.41			26.8	26.8	###
1996-Jul-10 Wed	###	5.474	###	5.42			16.9	16.9	0.4
1996-Jul-09 Tue	5.546	5.55	5.43	5.43			11.0	11.0	0.4
1996-Jul-08 Mon	5.575	5.58	5.5	5.52			###	###	0.4
1996-Jul-05 Fri	###	###	###	###			24.4	24.4	0.0
1996-Jul-04 Thu	5.679	5.7	###	###			28.0	28.0	0.0
1996-Jul-03 Wed	5.73	5.74	###	###			29.9	29.9	0.0
1996-Jul-02 Tue	###	5.74	###	5.73			73.1	73.1	###
1996-Jul-01 Mon	###	###	###	###			76.4	76.4	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 05:15:02 thru 2024-04-19 05:15:04 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000