(ABG) ABACUS GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-26 06:08:39 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

(ABG) ABACUS GROUP Daily Prices...

TOC Company Info for ABG Limits

Company Details for (ABG) ABACUS GROUP

Listing Code	ABG
Listing Name	ABACUS GROUP
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	ABIGROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABG8

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ABG .. Wednesday 24th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.945	###	0.0
MAX	###	40,994,945	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABG Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (ABG) ABACUS GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.52
2024-Apr-24 Wed	1.155	###	1.145	###			73.9	73.9	0.0
2024-Apr-23 Tue	###	1.185	1.1525	1.155			###	###	0.1
2024-Apr-22 Mon	1.145	###	###	###			###	###	0.0
2024-Apr-19 Fri	1.125	1.145	###	###			81.0	81.0	0.0
2024-Apr-18 Thu	###	1.155	###	###	417,055	240,849	73.0	73.0	0.0
2024-Apr-17 Wed	###	1.155	1.125	###			###	###	0.0
2024-Apr-16 Tue	###	1.1475	###	1.125			###	###	###
2024-Apr-15 Mon	###	1.175	###	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###			18.4	18.4	0.0
2024-Apr-11 Thu	###	###	1.1375	###	946,070	538,077	74.3	74.3	0.0
2024-Apr-10 Wed	###	###	1.155	###			22.9	22.9	0.0
2024-Apr-09 Tue	1.225	1.2275	1.2	###			20.9	20.9	0.0
2024-Apr-08 Mon	1.245	1.25	1.225	1.225			###	###	0.1
2024-Apr-05 Fri	1.22	1.24	1.21	1.23	537,544	###	###	###	0.1
2024-Apr-04 Thu	1.22	1.23	###	1.22	491,221	###	64.6	64.6	0.1
2024-Apr-03 Wed	1.255	###	1.21	1.22	703,875	425,844	18.2	18.2	0.1
2024-Apr-02 Tue	1.245	1.28	1.24	1.27			###	###	###
2024-Mar-28 Thu	1.24	1.25	1.22	1.25	1,464,429	###	###	###	###
2024-Mar-27 Wed	1.22	1.23	###	1.225	643,927	###	###	###	0.1
2024-Mar-26 Tue	1.21	1.2275	###	1.21			###	###	###
2024-Mar-25 Mon	1.2	1.2375	1.2	###	660,957	805,541	###	###	0.0
2024-Mar-22 Fri	1.2	1.23	1.185	1.21			###	###	###
2024-Mar-21 Thu	1.25	1.25	###	###	1,044,755	652,971	12.9	12.9	0.0
2024-Mar-20 Wed	1.22	1.25	1.22	###			###	###	0.0
2024-Mar-19 Tue	###	1.25	1.22	1.23			33.7	33.7	0.1
2024-Mar-18 Mon	1.25	1.26	1.22	###			29.3	29.3	0.0
2024-Mar-15 Fri	1.225	1.26	###	1.255			###	###	###
2024-Mar-14 Thu	1.22	###	1.2	1.23	1,262,970	757,782	###	###	0.1
2024-Mar-13 Wed	1.21	1.225	1.2	1.22	1,173,276	###	###	###	0.1
2024-Mar-12 Tue	###	1.225	###	###			###	###	0.0
2024-Mar-11 Mon	###	1.2	###	###	1,145,756	687,453	79.9	79.9	0.0
2024-Mar-08 Fri	1.155	###	1.155	###	1,130,142	652,657	###	###	0.0
2024-Mar-07 Thu	###	###	###	###			79.6	79.6	0.0
2024-Mar-06 Wed	1.145	1.1525	###	###	3,152,587	1,816,678	###	###	0.0
2024-Mar-05 Tue	1.155	###	1.1225	###			###	###	0.0
2024-Mar-04 Mon	###	1.175	###	1.145			82.8	82.8	###
2024-Mar-01 Fri	###	###	1.085	###	629,077	341,274	###	###	0.0
2024-Feb-29 Thu	###	1.145	###	###			18.0	18.0	0.0
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	1.0875	###	685,329	372,647	###	###	0.0
2024-Feb-26 Mon	###	###	1.045	###	1,023,084	###	85.7	85.7	0.0
2024-Feb-23 Fri	1.055	###	1.055	1.075			###	###	###
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###	1,433,847	0	###	###	0.0
2024-Feb-20 Tue	###	###	###	###			68.9	68.9	0.0
2024-Feb-19 Mon	1.085	1.085	###	###			20.1	20.1	0.0
2024-Feb-16 Fri	1.055	###	1.055	###			80.8	80.8	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	###	1.045			19.0	19.0	0.1
2024-Feb-13 Tue	1.075	###	###	###			33.7	33.7	0.0
2024-Feb-12 Mon	1.085	###	###	1.075			###	###	###
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	###	1.0875	###	###			###	###	0.0
2024-Feb-07 Wed	###	1.075	1.0575	###	754,358	###	64.4	64.4	0.0
2024-Feb-06 Tue	###	###	1.055	###	481,924	###	###	###	0.0
2024-Feb-05 Mon	1.085	###	1.0575	###	848,949	448,881	###	###	0.0
2024-Feb-02 Fri	###	1.0925	###	###	2,159,253	###	79.2	79.2	0.0
2024-Feb-01 Thu	###	1.085	###	1.075			###	###	###
2024-Jan-31 Wed	1.075	###	###	###			77.6	77.6	0.0
2024-Jan-30 Tue	###	1.085	###	1.075			76.7	76.7	###
2024-Jan-29 Mon	###	###	###	###	1,349,324	0	###	###	0.0
2024-Jan-25 Thu	###	1.0675	1.045	1.055	1,066,584	1,126,579	28.2	28.2	0.1
2024-Jan-24 Wed	1.045	###	1.045	1.055			###	###	0.1
2024-Jan-23 Tue	###	###	###	1.045	709,940	0	28.3	28.3	0.1
2024-Jan-22 Mon	###	1.0675	###	###			73.0	73.0	0.0
2024-Jan-19 Fri	1.055	###	###	###	914,824	0	34.5	34.5	0.0
2024-Jan-18 Thu	###	###	1.055	1.055	1,203,948	635,082	###	###	0.1
2024-Jan-17 Wed	###	###	###	###	714,757	0	28.4	28.4	0.0
2024-Jan-16 Tue	###	1.125	###	###			###	###	0.0
2024-Jan-15 Mon	###	1.125	###	###			###	###	0.0
2024-Jan-12 Fri	###	###	###	###	198,949	0	###	###	0.0
2024-Jan-11 Thu	###	###	###	1.125			###	###	###
2024-Jan-10 Wed	###	###	###	###			33.6	33.6	0.0
2024-Jan-09 Tue	1.125	###	###	1.125			68.9	68.9	###
2024-Jan-08 Mon	###	1.125	1.1125	###			77.3	77.3	0.0
2024-Jan-05 Fri	1.125	1.125	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###			###	###	0.0
2024-Jan-03 Wed	###	1.1275	###	###	576,921	###	###	###	0.0
2024-Jan-02 Tue	###	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###	680,756	0	76.3	76.3	0.0
2023-Dec-28 Thu	###	1.155	###	###			73.6	73.6	0.0
2023-Dec-27 Wed	###	###	###	###	1,125,181	0	###	###	0.0
2023-Dec-22 Fri	1.2	1.21	###	###	969,176	586,351	11.9	11.9	0.0
2023-Dec-21 Thu	1.175	1.22	###	###	869,422	530,347	84.7	84.7	0.0
2023-Dec-20 Wed	1.2	1.225	###	###			66.9	66.9	0.0
2023-Dec-19 Tue	###	###	###	###			74.4	74.4	0.0
2023-Dec-18 Mon	###	1.185	1.155	###	704,646	###	###	###	0.0
2023-Dec-15 Fri	###	###	###	1.175			###	###	###
2023-Dec-14 Thu	###	###	1.125	###	782,725	440,282	19.2	19.2	0.0
2023-Dec-13 Wed	###	###	###	###	586,471	0	12.1	12.1	0.0
2023-Dec-12 Tue	1.125	###	###	###			35.8	35.8	0.0
2023-Dec-11 Mon	###	1.125	###	###	2,001,350	1,125,759	81.5	81.5	0.0
2023-Dec-08 Fri	###	###	###	###	831,140	0	62.8	62.8	0.0
2023-Dec-07 Thu	1.085	###	1.085	###	2,702,781	1,466,258	###	###	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	###	###	###			21.8	21.8	0.0
2023-Dec-04 Mon	###	1.0925	1.045	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###	797,144	0	###	###	0.0
2023-Nov-30 Thu	###	1.085	###	1.085			87.9	87.9	0.1
2023-Nov-29 Wed	###	1.0725	###	1.045			79.2	79.2	0.1
2023-Nov-28 Tue	###	###	###	1.025	628,287	0	###	###	###
2023-Nov-27 Mon	1.055	1.055	1	1			9.4	9.4	###
2023-Nov-24 Fri	###	###	1.025	###	369,584	###	27.2	27.2	0.0
2023-Nov-23 Thu	###	###	###	###	415,926	0	77.0	77.0	0.0
2023-Nov-22 Wed	###	###	1	1	403,751	201,875	###	###	###
2023-Nov-21 Tue	###	1.055	1.025	###	440,748	458,377	33.0	33.0	0.0
2023-Nov-20 Mon	###	###	###	###	822,443	0	19.1	19.1	0.0
2023-Nov-17 Fri	1.075	1.075	1.055	###	297,872	###	###	###	0.0
2023-Nov-16 Thu	###	1.075	1.0425	1.075	1,155,185	1,223,052	85.7	85.7	###
2023-Nov-15 Wed	1.025	1.055	1.025	###	1,497,079	###	83.2	83.2	0.0
2023-Nov-14 Tue	###	1.0125	###	###			###	###	0.0
2023-Nov-13 Mon	1	###	###	###	513,855	0	###	###	0.0
2023-Nov-10 Fri	###	1.025	1	###			###	###	0.0
2023-Nov-09 Thu	###	###	###	###			35.3	35.3	0.0
2023-Nov-08 Wed	###	###	###	1.025			###	###	###
2023-Nov-07 Tue	###	###	1.025	###	1,763,286	903,684	71.3	71.3	0.0
2023-Nov-06 Mon	###	1.045	1.0225	###			###	###	0.0
2023-Nov-03 Fri	###	1.025	###	###	1,144,355	586,481	###	###	0.0
2023-Nov-02 Thu	###	###	###	###	636,481	0	62.5	62.5	0.0
2023-Nov-01 Wed	0.975	###	###	###	906,955	0	73.0	73.0	0.0
2023-Oct-31 Tue	###	###	###	###			###	###	0.0
2023-Oct-30 Mon	0.975	###	0.945	###	1,574,823	###	###	###	0.0
2023-Oct-27 Fri	###	###	0.985	0.985	1,323,084	###	###	###	###
2023-Oct-26 Thu	1.055	###	###	###			###	###	0.0
2023-Oct-25 Wed	1.055	###	###	###	1,548,087	0	75.3	75.3	0.0
2023-Oct-24 Tue	###	1.075	1.055	###			67.4	67.4	0.0
2023-Oct-23 Mon	###	###	###	1.055	1,656,943	0	33.4	33.4	0.1
2023-Oct-20 Fri	###	###	1.055	###	1,663,281	877,380	###	###	0.0
2023-Oct-19 Thu	###	###	1.055	###	1,908,045	###	73.7	73.7	0.0
2023-Oct-18 Wed	1.075	1.075	1.055	###	794,086	###	###	###	0.0
2023-Oct-17 Tue	###	1.085	1.0575	###			###	###	0.0
2023-Oct-16 Mon	###	1.075	1.045	###			###	###	0.0
2023-Oct-13 Fri	###	###	1.055	###			###	###	0.0
2023-Oct-12 Thu	###	###	1.055	###			###	###	0.0
2023-Oct-11 Wed	###	###	1.055	###	1,470,748	###	22.8	22.8	0.0
2023-Oct-10 Tue	###	1.075	1.055	###	1,336,447	###	62.7	62.7	0.0
2023-Oct-09 Mon	1.075	###	1.055	###	1,702,256	897,940	28.2	28.2	0.0
2023-Oct-06 Fri	###	1.0675	1.055	###	2,192,170	2,326,440	70.9	70.9	0.0
2023-Oct-05 Thu	###	###	###	###	1,764,387	0	83.7	83.7	0.0
2023-Oct-04 Wed	###	1.045	###	###	1,996,485	###	###	###	0.0
2023-Oct-03 Tue	###	1.055	###	###	1,520,421	802,022	###	###	0.0
2023-Oct-02 Mon	###	###	1.045	###	662,042	###	###	###	0.0
2023-Sep-29 Fri	###	1.055	###	1.045	2,000,455	1,055,240	67.6	67.6	0.1
2023-Sep-28 Thu	###	1.055	###	1.045			###	###	0.1
2023-Sep-27 Wed	###	###	###	###			84.4	84.4	0.0
2023-Sep-26 Tue	1.045	1.045	###	###			29.0	29.0	0.0
2023-Sep-25 Mon	###	###	###	###	1,203,388	0	###	###	0.0
2023-Sep-22 Fri	###	1.045	1.025	###			60.6	60.6	0.0
2023-Sep-21 Thu	###	###	1.0275	1.045	2,637,953	1,355,248	84.4	84.4	0.1
2023-Sep-20 Wed	1.045	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	1.045	1.045	3,326,382	###	###	###	0.1
2023-Sep-18 Mon	###	###	1.045	###	3,961,544	###	78.9	78.9	0.0
2023-Sep-15 Fri	###	###	###	###	40,994,945	0	###	###	0.0
2023-Sep-14 Thu	1.055	###	###	###	3,209,043	0	###	###	0.0
2023-Sep-13 Wed	###	###	###	###			17.8	17.8	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	1.075	###	2,765,086	###	###	###	0.0
2023-Sep-08 Fri	###	###	###	###	1,530,124	0	19.3	19.3	0.0
2023-Sep-07 Thu	###	1.125	###	###			78.2	78.2	0.0
2023-Sep-06 Wed	###	###	###	###	3,876,755	0	###	###	0.0
2023-Sep-05 Tue	1.155	1.175	###	1.145	1,704,659	1,001,487	###	###	###
2023-Sep-04 Mon	###	1.1875	###	1.175	2,077,325	###	73.3	73.3	###
2023-Sep-01 Fri	###	1.2	###	1.175			###	###	###
2023-Aug-31 Thu	###	###	###	1.185	3,017,842	0	33.0	33.0	0.1
2023-Aug-30 Wed	###	1.2	1.155	1.185			###	###	0.1
2023-Aug-29 Tue	1.155	1.155	###	###			31.1	31.1	0.0
2023-Aug-28 Mon	###	###	###	###			###	###	0.0
2023-Aug-25 Fri	1.155	1.175	1.145	1.155	1,001,449	1,161,680	68.0	68.0	0.1
2023-Aug-24 Thu	1.145	1.185	1.145	###			82.1	82.1	0.0
2023-Aug-23 Wed	1.185	1.185	1.145	1.145			###	###	###
2023-Aug-22 Tue	###	1.175	1.125	###			75.9	75.9	0.0
2023-Aug-21 Mon	###	1.185	###	1.175			###	###	###
2023-Aug-18 Fri	###	1.21	1.125	###	3,011,356	3,515,758	###	###	0.0
2023-Aug-17 Thu	###	###	###	###			11.2	11.2	0.0
2023-Aug-16 Wed	###	###	1.125	1.145			###	###	###
2023-Aug-15 Tue	1.185	###	###	1.155	1,350,552	0	###	###	0.1
2023-Aug-14 Mon	1.22	1.23	###	###	1,496,870	920,575	###	###	0.0
2023-Aug-11 Fri	1.21	1.225	1.2	1.22	784,547	###	73.4	73.4	0.1
2023-Aug-10 Thu	###	###	1.185	1.21	1,052,128	623,385	28.3	28.3	###
2005-Sep-16 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Sep-15 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Sep-14 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Sep-13 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Sep-12 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-10 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-09 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-08 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-07 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-06 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-03 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-02 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jun-01 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-May-31 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-May-30 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-May-27 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-May-26 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-May-25 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-May-24 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-May-23 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-May-20 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-May-19 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-May-18 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-May-17 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-May-16 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-May-13 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-May-12 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-May-11 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-May-10 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-May-09 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-May-06 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-May-05 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-May-04 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-May-03 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-May-02 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-29 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-28 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-27 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-26 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-22 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-21 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-20 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-19 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-18 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-15 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-14 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-13 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-12 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-11 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-08 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-07 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-06 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-05 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-04 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-01 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-31 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-30 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-29 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-24 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-23 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-22 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-21 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-18 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-17 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-16 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-15 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-14 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-11 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-10 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-09 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-08 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-07 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-04 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-03 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-02 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Mar-01 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-28 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-25 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-24 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-23 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-22 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-21 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-18 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-17 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-16 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-15 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-14 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-11 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-10 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-09 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-08 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-07 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-04 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-03 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-02 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Feb-01 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-31 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-28 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-27 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-25 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-24 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-21 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-20 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-19 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-18 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-17 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-14 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-13 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-12 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-11 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-10 Mon	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-07 Fri	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-06 Thu	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-05 Wed	3.85	3.85	3.85	3.85	0				0.3
2005-Jan-04 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-31 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-30 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-29 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-24 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-23 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-22 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-21 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-20 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-17 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-16 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-15 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-14 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-13 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-10 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-09 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-08 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-07 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-06 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-03 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-02 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Dec-01 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-30 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-29 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-26 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-25 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-24 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-23 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-22 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-19 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-18 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-17 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-16 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-15 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-12 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-11 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-10 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-09 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-08 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-05 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-04 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-03 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-02 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Nov-01 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-29 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-28 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-27 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-26 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-25 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-22 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-21 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-20 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-19 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-18 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-15 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-14 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-13 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-12 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-11 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-08 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-07 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-06 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-05 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-04 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Oct-01 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-30 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-29 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-28 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-27 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-24 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-23 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-22 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-21 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-20 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-17 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-16 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-15 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-14 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-13 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-10 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-09 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-08 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-07 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-06 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-03 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-02 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Sep-01 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-31 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-30 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-27 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-26 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-25 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-24 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-23 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-20 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-19 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-18 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-17 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-16 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-13 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-12 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-11 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-10 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-09 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-06 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-05 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-04 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-03 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Aug-02 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-30 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-29 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-28 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-27 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-26 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-23 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-22 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-21 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-20 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-19 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-16 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-15 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-14 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-13 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-12 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-09 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-08 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-07 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-06 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-05 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-02 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jul-01 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-30 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-29 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-28 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-25 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-24 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-23 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-22 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-21 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-18 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-17 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-16 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-15 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-11 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-10 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-09 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-08 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-07 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-04 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-03 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-02 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-Jun-01 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-May-31 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-May-28 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-May-27 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-May-26 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-May-25 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-May-24 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-May-21 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-May-20 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-May-19 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-May-18 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-May-17 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-May-14 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-May-13 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-May-12 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-May-11 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-May-10 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-May-07 Fri	3.85	3.85	3.85	3.85	0				0.3
2004-May-06 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-May-05 Wed	3.85	3.85	3.85	3.85	0				0.3
2004-May-04 Tue	3.85	3.85	3.85	3.85	0				0.3
2004-May-03 Mon	3.85	3.85	3.85	3.85	0				0.3
2004-Mar-11 Thu	3.85	3.85	3.85	3.85	0				0.3
2004-Jan-29 Thu	3.85	###	3.85	3.85			71.9	71.9	0.3
2004-Jan-28 Wed	3.87	###	3.87	###			###	###	0.0
2004-Jan-27 Tue	###	###	###	###	40,370	0	78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	2,434,545	0	64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	3.85	3.85	3.85	3.85	2,950	11,357	70.2	70.2	0.3
2004-Jan-20 Tue	3.83	3.83	3.83	3.83	4,477	17,146	67.6	67.6	###
2004-Jan-19 Mon	3.89	###	3.21	3.8			###	###	###
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	3.89	###	197,550	###	68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###	2,437,222	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	4,050	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###	0				0.0
2003-Dec-29 Mon	###	###	###	###	0				0.0
2003-Dec-24 Wed	###	###	###	###	0				0.0
2003-Dec-23 Tue	###	###	###	###	0				0.0
2003-Dec-22 Mon	###	###	###	###	0				0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###	38,080	0	79.3	79.3	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###	30,680	0	72.7	72.7	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###	32,187	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###	16,670	0	76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###			75.6	75.6	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###	33,680	0	###	###	0.0
2003-Dec-05 Fri	###	###	###	###	46,988	0	###	###	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###	41,657	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###			32.5	32.5	0.0
2003-Dec-01 Mon	###	###	###	###	48,487	0	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	5,729	0	29.0	29.0	0.0
2003-Nov-27 Thu	###	###	###	###			31.9	31.9	0.0
2003-Nov-26 Wed	###	###	###	###	50,674	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	4	52,348	0	###	###	0.3
2003-Nov-24 Mon	###	###	###	###	36,029	0	76.5	76.5	0.0
2003-Nov-21 Fri	4	4	4	4			###	###	0.3
2003-Nov-20 Thu	4	4	###	4			###	###	0.3
2003-Nov-19 Wed	4	4	4	4			###	###	0.3
2003-Nov-18 Tue	4	4	###	4			78.7	78.7	0.3
2003-Nov-17 Mon	###	4	###	4			###	###	0.3
2003-Nov-14 Fri	4	###	###	###			71.0	71.0	0.0
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	###	###	###	###	15,720	0	74.7	74.7	0.0
2003-Nov-11 Tue	###	4	###	###	178,083	###	###	###	0.0
2003-Nov-10 Mon	###	###	###	###	104,644	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	49,053	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###	89,555	0	78.8	78.8	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	###	###	###	238,155	0	71.5	71.5	0.0
2003-Oct-30 Thu	###	###	###	###	113,452	0	24.9	24.9	0.0
2003-Oct-29 Wed	###	###	###	###			70.0	70.0	0.0
2003-Oct-28 Tue	###	###	###	###			43.1	43.1	0.0
2003-Oct-27 Mon	###	4	###	###	57,559	###	42.3	42.3	0.0
2003-Oct-24 Fri	###	###	###	4	413,442	0	###	###	0.3
2003-Oct-23 Thu	3.75	3.75	3.75	3.75	0				0.3
2003-Oct-22 Wed	3.59	3.75	3.59	3.75	50,980	###	91.9	91.9	0.3
2003-Oct-21 Tue	3.55	###	3.55	3.59	73,040	129,646	###	###	###
2003-Oct-20 Mon	3.56	3.56	3.55	3.55	62,059	###	34.0	34.0	###
2003-Oct-17 Fri	3.55	3.58	3.55	3.56	59,620	212,545	###	###	0.3
2003-Oct-16 Thu	3.52	3.55	3.52	3.55			74.1	74.1	###
2003-Oct-15 Wed	3.55	3.58	3.55	3.55			###	###	###
2003-Oct-14 Tue	3.5	3.55	3.5	3.55			78.2	78.2	###
2003-Oct-13 Mon	3.52	###	3.48	3.48	68,480	119,155	###	###	0.2
2003-Oct-10 Fri	3.55	3.55	3.48	3.5			20.3	20.3	0.3
2003-Oct-09 Thu	3.5	3.52	3.45	3.5			###	###	0.3
2003-Oct-08 Wed	###	3.5	###	3.5			###	###	0.3
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	3.23	3.28			24.9	24.9	0.2
2003-Oct-03 Fri	3.28	###	3.28	###			###	###	0.0
2003-Oct-02 Thu	###	3.2	###	3.2			###	###	0.2
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	###	###	###	###			77.8	77.8	0.0
2003-Sep-25 Thu	###	###	###	###	108,180	0	###	###	0.0
2003-Sep-24 Wed	###	###	###	###			72.2	72.2	0.0
2003-Sep-23 Tue	###	###	###	###	28,885	0	###	###	0.0
2003-Sep-22 Mon	###	###	###	###	33,040	0	###	###	0.0
2003-Sep-19 Fri	###	###	###	###			22.7	22.7	0.0
2003-Sep-18 Thu	###	###	###	###	63,589	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###	30,289	0	###	###	0.0
2003-Sep-16 Tue	###	3.2	###	###			81.2	81.2	0.0
2003-Sep-15 Mon	3.2	3.24	3	3			###	###	0.2
2003-Sep-12 Fri	3.25	3.25	3.2	3.2	101,753	328,153	23.2	23.2	0.2
2003-Sep-11 Thu	3.25	3.25	3.24	3.25			###	###	0.2
2003-Sep-10 Wed	3.26	###	3.25	3.25			###	###	0.2
2003-Sep-09 Tue	3.25	3.29	3.25	3.25	9,470	###	###	###	0.2
2003-Sep-08 Mon	3.26	3.26	3.2	3.2			###	###	0.2
2003-Sep-05 Fri	3.26	###	3.25	###	20,420	33,182	###	###	0.0
2003-Sep-04 Thu	3.28	###	3.26	3.26			###	###	0.2
2003-Sep-03 Wed	3.26	###	3.26	3.28	29,825	###	###	###	0.2
2003-Sep-02 Tue	3.26	###	3.26	3.26	70,450	###	###	###	0.2
2003-Sep-01 Mon	###	###	3.26	3.26	5,882	9,587	###	###	0.2
2003-Aug-29 Fri	###	###	###	###			31.1	31.1	0.0
2003-Aug-28 Thu	###	###	###	###	5,442	0	30.6	30.6	0.0
2003-Aug-27 Wed	###	3.43	###	###	13,645	###	###	###	0.0
2003-Aug-26 Tue	3.4	3.4	###	###	6,555	11,143	34.5	34.5	0.0
2003-Aug-25 Mon	3.4	3.4	3.4	3.4			67.8	67.8	0.2
2003-Aug-22 Fri	###	3.4	###	3.4	22,380	38,046	84.9	84.9	0.2
2003-Aug-21 Thu	3.28	###	3.28	###			###	###	0.0
2003-Aug-20 Wed	###	3.28	###	3.26			89.2	89.2	0.2
2003-Aug-19 Tue	###	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###			26.6	26.6	0.0
2003-Aug-15 Fri	3.25	3.25	3.2	3.2			18.6	18.6	0.2
2003-Aug-14 Thu	3.23	3.29	3.23	3.29			###	###	###
2003-Aug-13 Wed	###	3.23	###	3.23	29,983	48,422	###	###	###
2003-Aug-12 Tue	###	###	###	###	6,052	0	85.9	85.9	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###	3,825	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###			24.8	24.8	0.0
2003-Aug-05 Tue	###	###	###	###			30.5	30.5	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	8,147	0	87.5	87.5	0.0
2003-Jul-31 Thu	###	###	###	###			21.2	21.2	0.0
2003-Jul-30 Wed	###	###	###	###			15.7	15.7	0.0
2003-Jul-29 Tue	###	###	###	###			76.8	76.8	0.0
2003-Jul-28 Mon	###	###	###	###			17.2	17.2	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	3.22	###	3.2			91.5	91.5	0.2
2003-Jul-22 Tue	###	###	3	###			75.9	75.9	0.0
2003-Jul-21 Mon	###	###	###	###	75,872	0	###	###	0.0
2003-Jul-18 Fri	2.74	2.8	2.74	2.8	35,789	###	###	###	0.2
2003-Jul-17 Thu	2.71	2.75	2.71	2.73			78.8	78.8	###