(ADB) ADELAIDE BANK LIMITED Daily Prices

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

_{Currently Fri 24-Apr-26 05:20:16 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

(ADB) ADELAIDE BANK LIMITED Daily Prices...

TOC Company Info for ADB Limits

Company Details for (ADB) ADELAIDE BANK LIMITED

Listing Code	ADB
Listing Name	ADELAIDE BANK LIMITED
GICS Sector	Banks
ISIN Name	ADELAIDE BANK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADB5

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB 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	3.5	2,850	0.0
MAX	###	2,702,929	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ADB Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (ADB) ADELAIDE BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	0	0	0	0	0				0.0
2008-Feb-12 Tue	0	0	0	0	0				0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	0	0	0	0	0				0.0
2008-Jan-31 Thu	0	0	0	0	0				0.0
2008-Jan-30 Wed	0	0	0	0	0				0.0
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	0	0	0	0	0				0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	0	0	0	0	0				0.0
2008-Jan-22 Tue	0	0	0	0	0				0.0
2008-Jan-21 Mon	0	0	0	0	0				0.0
2008-Jan-18 Fri	0	0	0	0	0				0.0
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	0	0	0	0	0				0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0	0	0	0	0				0.0
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	0	0	0	0	0				0.0
2007-Dec-17 Mon	0	0	0	0	0				0.0
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	0	0	0	0	0				0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	###	15.58	14.29	15.58	2,348,873	###	###	###	1.1
2007-Nov-19 Mon	14.4	14.42	14.26	14.42	606,947	###	###	###	###
2007-Nov-16 Fri	14.26	14.42	14.25	14.25			###	###	1.0
2007-Nov-15 Thu	14.5	14.5	14.26	###			31.2	31.2	0.0
2007-Nov-14 Wed	14.48	14.53	###	14.45	544,755	3,957,645	###	###	1.0
2007-Nov-13 Tue	14.24	14.25	###	###			###	###	0.0
2007-Nov-12 Mon	###	14.22	###	14.2			###	###	1.0
2007-Nov-09 Fri	###	###	###	14.25	130,676	0	###	###	1.0
2007-Nov-08 Thu	14.2	###	###	###			###	###	0.0
2007-Nov-07 Wed	14.55	###	14.42	14.42	216,988	1,564,483	27.8	27.8	###
2007-Nov-06 Tue	###	###	14.42	14.42			###	###	###
2007-Nov-05 Mon	14.82	14.85	###	14.46	376,044	2,792,126	29.8	29.8	1.0
2007-Nov-02 Fri	14.75	###	14.7	###	266,755	1,960,649	###	###	0.0
2007-Nov-01 Thu	14.87	###	14.78	###	409,072	3,023,042	###	###	0.0
2007-Oct-31 Wed	14.83	14.87	###	###			###	###	0.0
2007-Oct-30 Tue	14.77	14.83	14.73	14.8	188,221	###	68.8	68.8	1.1
2007-Oct-29 Mon	14.76	14.85	###	14.7	191,772	###	34.6	34.6	###
2007-Oct-26 Fri	###	14.76	###	14.76	225,022	###	###	###	1.1
2007-Oct-25 Thu	14.75	14.88	14.4	###	268,440	###	32.0	32.0	0.0
2007-Oct-24 Wed	14.51	14.76	14.51	###	422,174	###	###	###	0.0
2007-Oct-23 Tue	14.4	###	###	14.5	175,448	0	66.1	66.1	1.0
2007-Oct-22 Mon	14.45	14.54	14.26	###			###	###	0.0
2007-Oct-19 Fri	14.72	14.72	14.52	###	227,587	3,327,321	###	###	0.0
2007-Oct-18 Thu	14.8	14.82	###	###	317,727	2,354,357	24.4	24.4	0.0
2007-Oct-17 Wed	###	###	14.51	14.55	447,780	3,248,643	10.1	10.1	###
2007-Oct-16 Tue	###	15.2	###	###			71.2	71.2	0.0
2007-Oct-15 Mon	###	###	###	###	534,642	0	###	###	0.0
2007-Oct-12 Fri	###	###	14.86	###			66.9	66.9	0.0
2007-Oct-11 Thu	14.76	###	14.73	###	229,245	1,688,389	71.7	71.7	0.0
2007-Oct-10 Wed	14.7	14.79	14.59	14.79	299,947	4,406,221	71.0	71.0	###
2007-Oct-09 Tue	14.54	14.75	14.5	###	348,922	5,102,984	###	###	0.0
2007-Oct-08 Mon	14.73	14.73	14.47	14.54			23.7	23.7	1.0
2007-Oct-05 Fri	14.45	14.74	###	14.73			79.2	79.2	1.1
2007-Oct-04 Thu	###	14.43	14.28	14.4			###	###	1.0
2007-Oct-03 Wed	14.4	14.48	###	###	411,873	###	###	###	0.0
2007-Oct-02 Tue	14.42	14.46	###	14.4	475,771	3,439,824	###	###	1.0
2007-Oct-01 Mon	###	14.42	14.26	14.27			###	###	###
2007-Sep-28 Fri	14.28	###	###	###			22.4	22.4	0.0
2007-Sep-27 Thu	###	14.44	14.25	###			61.8	61.8	0.0
2007-Sep-26 Wed	###	###	14.22	14.25			25.4	25.4	1.0
2007-Sep-25 Tue	14.4	14.4	14.24	###			###	###	0.0
2007-Sep-24 Mon	14.28	14.47	14.21	###	567,386	###	###	###	0.0
2007-Sep-21 Fri	14.22	###	###	14.24	324,855	0	###	###	1.0
2007-Sep-20 Thu	###	###	14.22	14.4	1,110,989	###	11.2	11.2	1.0
2007-Sep-19 Wed	14.4	###	###	###			###	###	0.0
2007-Sep-18 Tue	14.77	14.77	13.55	13.71			3.0	3.0	###
2007-Sep-17 Mon	###	###	14.74	14.74	1,025,974	7,561,428	###	###	1.1
2007-Sep-14 Fri	15.7	15.81	###	15.7	447,929	3,540,878	###	###	###
2007-Sep-13 Thu	###	###	###	###	361,476	0	###	###	0.0
2007-Sep-12 Wed	15.89	###	15.73	15.8			###	###	1.1
2007-Sep-11 Tue	15.87	15.87	15.7	15.8	300,671	###	###	###	1.1
2007-Sep-10 Mon	15.7	15.85	###	15.73			###	###	###
2007-Sep-07 Fri	15.88	###	15.75	###	100,142	###	###	###	0.0
2007-Sep-06 Thu	15.71	15.87	###	15.75			67.7	67.7	1.1
2007-Sep-05 Wed	###	###	###	15.84			80.9	80.9	###
2007-Sep-04 Tue	###	15.72	15.55	###			###	###	0.0
2007-Sep-03 Mon	###	15.77	15.55	###	253,483	3,969,543	###	###	0.0
2007-Aug-31 Fri	15.4	###	###	###			65.6	65.6	0.0
2007-Aug-30 Thu	###	15.8	###	15.4			27.9	27.9	###
2007-Aug-29 Wed	15.45	15.5	15.25	15.45			60.0	60.0	###
2007-Aug-28 Tue	###	15.83	###	###	261,256	2,067,841	34.9	34.9	0.0
2007-Aug-27 Mon	###	###	15.51	###	537,644	4,169,429	21.9	21.9	0.0
2007-Aug-24 Fri	###	###	15.46	15.46			###	###	1.1
2007-Aug-23 Thu	15.55	###	15.52	###	531,377	4,123,485	81.1	81.1	0.0
2007-Aug-22 Wed	15.44	15.45	###	15.45			###	###	###
2007-Aug-21 Tue	###	15.48	###	15.44			###	###	1.1
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	14.2	###	###	14.27			###	###	###
2007-Aug-16 Thu	14.5	###	13.82	###			###	###	0.0
2007-Aug-15 Wed	###	15.48	14.58	14.58	650,248	9,773,227	###	###	###
2007-Aug-14 Tue	15.75	###	15.25	15.46	912,623	6,958,750	###	###	1.1
2007-Aug-13 Mon	###	16.46	15.72	15.72			###	###	1.1
2007-Aug-10 Fri	15.71	16.26	###	16.2			###	###	1.2
2007-Aug-09 Thu	16.5	###	16.5	16.51			###	###	###
2007-Aug-08 Wed	###	14.4	###	14.4			71.4	71.4	1.0
2007-Aug-07 Tue	###	14.2	###	###			38.9	38.9	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	391,228	0	###	###	0.0
2007-Aug-02 Thu	14.85	###	###	14.26	448,380	0	###	###	1.0
2007-Aug-01 Wed	###	###	14.49	14.59			###	###	1.0
2007-Jul-31 Tue	###	15.21	###	15.21	371,988	###	###	###	###
2007-Jul-30 Mon	14.52	###	14.52	14.86	345,788	2,510,420	###	###	###
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	15.42	###	15.25			###	###	###
2007-Jul-25 Wed	15.4	15.4	15.22	###			###	###	0.0
2007-Jul-24 Tue	###	15.49	###	15.43			###	###	1.1
2007-Jul-23 Mon	###	###	15.2	###	213,787	1,624,781	###	###	0.0
2007-Jul-20 Fri	15.25	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	15.26	###	15.26			70.2	70.2	###
2007-Jul-18 Wed	15.25	15.25	14.86	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	15.21	419,851	0	77.5	77.5	###
2007-Jul-16 Mon	###	###	14.82	###	113,649	###	36.5	36.5	0.0
2007-Jul-13 Fri	14.86	###	14.86	###			###	###	0.0
2007-Jul-12 Thu	###	###	14.86	###	224,024	###	###	###	0.0
2007-Jul-11 Wed	###	14.86	14.51	14.8	343,158	5,039,275	76.7	76.7	1.1
2007-Jul-10 Tue	14.8	14.8	14.53	14.58			###	###	###
2007-Jul-09 Mon	14.85	###	14.7	14.79	387,883	2,850,940	38.4	38.4	###
2007-Jul-06 Fri	###	###	14.77	14.85	555,083	4,099,287	33.7	33.7	###
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	15.2	15.21	###	###	323,488	2,460,126	###	###	0.0
2007-Jul-03 Tue	###	###	###	15.2			###	###	1.1
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	15.5	15.5	###	15.24			###	###	1.1
2007-Jun-28 Thu	15.45	15.55	15.23	###			27.8	27.8	0.0
2007-Jun-27 Wed	###	15.8	15.4	15.4	363,641	###	###	###	###
2007-Jun-26 Tue	###	###	15.51	###			###	###	0.0
2007-Jun-25 Mon	15.76	###	15.45	15.5	203,077	###	###	###	1.1
2007-Jun-22 Fri	###	###	15.5	15.8			###	###	1.1
2007-Jun-21 Thu	15.58	###	15.45	###			82.4	82.4	0.0
2007-Jun-20 Wed	15.25	15.45	###	15.44			###	###	1.1
2007-Jun-19 Tue	15.29	###	###	###	178,158	0	###	###	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	15.2	###	###			33.9	33.9	0.0
2007-Jun-14 Thu	15.23	15.23	###	###	134,052	###	###	###	0.0
2007-Jun-13 Wed	###	###	###	###	317,351	0	34.5	34.5	0.0
2007-Jun-12 Tue	###	15.22	###	###	101,880	###	71.3	71.3	0.0
2007-Jun-08 Fri	###	15.24	14.84	###	563,079	###	70.1	70.1	0.0
2007-Jun-07 Thu	###	###	###	###	103,021	0	32.9	32.9	0.0
2007-Jun-06 Wed	###	###	###	15.27	606,153	0	###	###	###
2007-Jun-05 Tue	15.25	15.8	###	15.7			87.6	87.6	###
2007-Jun-04 Mon	###	15.27	###	15.24			69.4	69.4	1.1
2007-Jun-01 Fri	###	###	###	###	239,682	0	67.6	67.6	0.0
2007-May-31 Thu	###	###	###	###	409,477	0	29.7	29.7	0.0
2007-May-30 Wed	###	###	14.83	###	279,785	###	###	###	0.0
2007-May-29 Tue	14.87	###	14.86	###			###	###	0.0
2007-May-28 Mon	15.2	15.2	14.84	14.89			###	###	###
2007-May-25 Fri	15.27	15.28	###	###			###	###	0.0
2007-May-24 Thu	15.27	###	###	15.2	157,684	0	###	###	1.1
2007-May-23 Wed	15.24	###	###	###			68.0	68.0	0.0
2007-May-22 Tue	15.21	15.29	###	15.24	387,476	2,962,254	###	###	1.1
2007-May-21 Mon	###	###	###	###			29.5	29.5	0.0
2007-May-18 Fri	15.2	###	###	###			35.2	35.2	0.0
2007-May-17 Thu	15.25	15.4	###	###	138,544	1,066,788	71.4	71.4	0.0
2007-May-16 Wed	###	15.4	###	15.25			34.5	34.5	###
2007-May-15 Tue	###	15.4	15.25	###			70.6	70.6	0.0
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	###	###	197,282	0	68.6	68.6	0.0
2007-May-10 Thu	###	15.2	###	###			68.4	68.4	0.0
2007-May-09 Wed	###	15.24	###	###			66.6	66.6	0.0
2007-May-08 Tue	15.28	15.29	###	###	209,788	1,603,829	29.6	29.6	0.0
2007-May-07 Mon	15.23	15.26	###	15.26			###	###	###
2007-May-04 Fri	15.23	15.23	###	15.23	146,882	###	###	###	1.1
2007-May-03 Thu	15.22	15.22	###	###			###	###	0.0
2007-May-02 Wed	###	15.24	###	###			69.2	69.2	0.0
2007-May-01 Tue	###	15.25	###	###	281,885	2,149,373	43.4	43.4	0.0
2007-Apr-30 Mon	###	15.23	###	###	313,252	###	67.2	67.2	0.0
2007-Apr-27 Fri	###	15.23	###	15.23			###	###	1.1
2007-Apr-26 Thu	###	15.42	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	###	15.23			17.7	17.7	1.1
2007-Apr-23 Mon	###	###	###	###	517,685	0	###	###	0.0
2007-Apr-20 Fri	###	15.2	###	###	443,478	###	33.2	33.2	0.0
2007-Apr-19 Thu	###	###	14.89	###			###	###	0.0
2007-Apr-18 Wed	14.85	15.24	14.85	###	580,070	8,727,153	###	###	0.0
2007-Apr-17 Tue	###	15.2	14.75	14.75	1,114,050	###	21.0	21.0	###
2007-Apr-16 Mon	15.52	###	###	###			14.3	14.3	0.0
2007-Apr-13 Fri	15.26	15.71	15.26	15.45	982,275	15,210,528	###	###	###
2007-Apr-12 Thu	###	###	###	###	513,749	0	###	###	0.0
2007-Apr-11 Wed	14.4	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	13.87	###	291,720	2,023,078	###	###	0.0
2007-Apr-04 Wed	###	###	13.84	###	415,279	###	62.8	62.8	0.0
2007-Apr-03 Tue	###	13.88	13.58	13.84			###	###	1.0
2007-Apr-02 Mon	13.75	13.77	###	###			32.2	32.2	0.0
2007-Mar-30 Fri	###	13.83	###	13.75			67.0	67.0	1.0
2007-Mar-29 Thu	###	13.84	###	13.73			###	###	###
2007-Mar-28 Wed	###	###	###	###	616,984	0	###	###	0.0
2007-Mar-27 Tue	###	###	13.82	###			69.3	69.3	0.0
2007-Mar-26 Mon	###	###	###	###			79.4	79.4	0.0
2007-Mar-23 Fri	###	13.72	13.54	13.58	294,779	###	###	###	###
2007-Mar-22 Thu	13.8	###	###	###	342,649	0	###	###	0.0
2007-Mar-21 Wed	13.8	13.83	13.71	13.79	605,457	8,337,142	###	###	1.0
2007-Mar-20 Tue	13.8	###	13.77	13.8			###	###	1.0
2007-Mar-19 Mon	13.21	13.89	13.21	###	1,054,022	###	92.2	92.2	0.0
2007-Mar-16 Fri	###	###	###	###	398,155	0	25.8	25.8	0.0
2007-Mar-15 Thu	###	###	12.85	###	650,383	###	75.2	75.2	0.0
2007-Mar-14 Wed	###	###	12.8	###	394,388	2,524,083	73.7	73.7	0.0
2007-Mar-13 Tue	13.24	13.27	###	###			27.9	27.9	0.0
2007-Mar-12 Mon	###	13.41	###	###			###	###	0.0
2007-Mar-09 Fri	###	13.26	###	13.2			###	###	0.9
2007-Mar-08 Thu	###	###	###	###			75.1	75.1	0.0
2007-Mar-07 Wed	13.5	13.5	13.41	13.43	414,276	5,574,083	28.3	28.3	###
2007-Mar-06 Tue	###	###	###	###	537,679	0	###	###	0.0
2007-Mar-05 Mon	###	13.43	###	###			35.8	35.8	0.0
2007-Mar-02 Fri	13.48	13.5	###	13.44			38.8	38.8	###
2007-Mar-01 Thu	13.42	13.8	13.42	13.56			###	###	1.0
2007-Feb-28 Wed	13.5	13.5	13.23	###			27.3	27.3	0.0
2007-Feb-27 Tue	###	###	13.75	13.76			24.6	24.6	1.0
2007-Feb-26 Mon	###	###	###	###	389,459	0	###	###	0.0
2007-Feb-23 Fri	14.28	###	###	###	447,284	0	###	###	0.0
2007-Feb-22 Thu	14.45	14.5	###	###			29.1	29.1	0.0
2007-Feb-21 Wed	14.41	14.45	###	###			###	###	0.0
2007-Feb-20 Tue	###	14.5	14.26	14.41	321,056	4,616,785	74.3	74.3	###
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	14.24	###	###	14.23			39.3	39.3	###
2007-Feb-15 Thu	14.44	14.44	14.2	14.22			###	###	1.0
2007-Feb-14 Wed	14.5	14.5	14.25	14.44			33.2	33.2	###
2007-Feb-13 Tue	###	14.49	###	14.49	422,755	3,062,859	###	###	###
2007-Feb-12 Mon	###	###	###	###	426,623	0	23.7	23.7	0.0
2007-Feb-09 Fri	14.26	14.56	14.26	###			###	###	0.0
2007-Feb-08 Thu	13.8	14.24	13.8	###			86.9	86.9	0.0
2007-Feb-07 Wed	###	###	13.8	13.8			###	###	1.0
2007-Feb-06 Tue	###	###	###	###	877,320	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###	626,120	0	###	###	0.0
2007-Feb-02 Fri	13.26	###	13.23	###	2,702,929	17,879,875	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	1,314,428	0	91.1	91.1	0.0
2007-Jan-31 Wed	12.7	12.71	###	###			###	###	0.0
2007-Jan-30 Tue	12.51	12.73	12.51	###	655,978	8,278,442	73.9	73.9	0.0
2007-Jan-29 Mon	12.7	12.75	12.53	12.55	544,787	###	30.9	30.9	###
2007-Jan-25 Thu	12.75	12.8	###	###	756,372	4,840,780	27.4	27.4	0.0
2007-Jan-24 Wed	###	12.79	###	12.75	614,674	3,930,840	71.5	71.5	###
2007-Jan-23 Tue	###	12.73	###	###			###	###	0.0
2007-Jan-22 Mon	12.55	12.72	12.55	###			###	###	0.0
2007-Jan-19 Fri	###	12.75	12.52	12.55	531,254	###	###	###	###
2007-Jan-18 Thu	12.5	###	###	12.58			###	###	0.9
2007-Jan-17 Wed	12.54	12.55	###	###	629,753	###	23.9	23.9	0.0
2007-Jan-16 Tue	12.25	12.55	12.25	12.55	329,879	###	###	###	###
2007-Jan-15 Mon	12.27	###	###	12.21			###	###	0.9
2007-Jan-12 Fri	12.2	###	###	12.27	255,542	0	###	###	###
2007-Jan-11 Thu	###	12.26	###	###	533,359	###	32.3	32.3	0.0
2007-Jan-10 Wed	###	12.44	###	###	418,848	###	###	###	0.0
2007-Jan-09 Tue	12.26	12.4	12.26	12.29			###	###	0.9
2007-Jan-08 Mon	###	###	###	12.2			###	###	###
2007-Jan-05 Fri	12.55	###	###	###			###	###	0.0
2007-Jan-04 Thu	12.55	###	12.45	12.45	401,226	###	###	###	###
2007-Jan-03 Wed	###	###	12.53	###	356,547	###	###	###	0.0
2007-Jan-02 Tue	12.55	###	12.5	12.53			34.0	34.0	###
2006-Dec-29 Fri	12.53	12.59	12.44	12.44	208,023	###	###	###	0.9
2006-Dec-28 Thu	###	###	12.51	12.53	269,324	1,684,621	###	###	###
2006-Dec-27 Wed	12.49	###	12.49	###	211,742	1,322,328	76.6	76.6	0.0
2006-Dec-22 Fri	12.46	12.51	###	12.45	153,945	962,925	###	###	###
2006-Dec-21 Thu	12.55	12.55	###	###			###	###	0.0
2006-Dec-20 Wed	12.43	12.55	###	12.55			###	###	###
2006-Dec-19 Tue	###	12.44	###	###	436,170	2,712,977	70.7	70.7	0.0
2006-Dec-18 Mon	12.48	12.48	###	###			25.7	25.7	0.0
2006-Dec-15 Fri	###	12.49	###	12.49			###	###	0.9
2006-Dec-14 Thu	###	12.45	###	###	400,847	2,495,272	###	###	0.0
2006-Dec-13 Wed	12.4	12.4	12.27	12.4			###	###	0.9
2006-Dec-12 Tue	12.56	###	12.45	12.45	442,149	2,752,377	29.2	29.2	###
2006-Dec-11 Mon	12.51	###	12.5	12.55			###	###	###
2006-Dec-08 Fri	12.46	12.54	12.43	12.51			###	###	###
2006-Dec-07 Thu	12.56	12.56	12.45	12.46			28.2	28.2	0.9
2006-Dec-06 Wed	12.8	12.83	12.51	12.59			###	###	###
2006-Dec-05 Tue	12.75	12.88	12.74	12.77	502,327	###	72.2	72.2	0.9
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	397,249	0	37.5	37.5	0.0
2006-Nov-30 Thu	###	13.73	###	###	828,486	5,687,556	7.1	7.1	0.0
2006-Nov-29 Wed	13.52	###	13.5	13.58	223,058	1,505,641	63.0	63.0	###
2006-Nov-28 Tue	###	###	13.45	13.5			30.3	30.3	1.0
2006-Nov-27 Mon	13.8	13.8	###	13.79	252,386	###	36.2	36.2	1.0
2006-Nov-24 Fri	13.73	13.79	###	13.79	129,553	###	###	###	1.0
2006-Nov-23 Thu	###	###	13.5	###	295,652	1,995,651	###	###	0.0
2006-Nov-22 Wed	13.5	13.71	###	###	253,357	###	68.9	68.9	0.0
2006-Nov-21 Tue	13.44	13.5	###	###			###	###	0.0
2006-Nov-20 Mon	13.83	13.85	###	###	366,949	2,541,121	###	###	0.0
2006-Nov-17 Fri	###	###	13.75	13.86	102,374	703,821	26.1	26.1	###
2006-Nov-16 Thu	13.85	###	13.72	13.8			###	###	1.0
2006-Nov-15 Wed	13.8	###	13.8	13.85	144,385	996,256	70.7	70.7	###
2006-Nov-14 Tue	###	###	###	13.76			###	###	1.0
2006-Nov-13 Mon	###	###	###	###	218,247	0	73.6	73.6	0.0
2006-Nov-10 Fri	13.85	###	13.82	###	231,773	1,601,551	###	###	0.0
2006-Nov-09 Thu	###	###	13.8	13.86	143,928	###	###	###	###
2006-Nov-08 Wed	###	###	13.85	###			24.3	24.3	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	13.78	###			71.6	71.6	0.0
2006-Nov-03 Fri	13.8	###	13.76	###	441,347	###	###	###	0.0
2006-Nov-02 Thu	13.41	13.82	13.41	13.75			###	###	1.0
2006-Nov-01 Wed	###	13.74	13.41	13.41	477,584	###	###	###	1.0
2006-Oct-31 Tue	13.7	13.75	13.54	13.58			###	###	###
2006-Oct-30 Mon	13.77	###	###	###			24.8	24.8	0.0
2006-Oct-27 Fri	13.7	###	###	13.88			79.9	79.9	###
2006-Oct-26 Thu	13.53	13.7	13.51	13.7			###	###	1.0
2006-Oct-25 Wed	13.5	###	13.45	13.53			###	###	###
2006-Oct-24 Tue	13.7	13.7	###	13.42	115,880	793,778	###	###	1.0
2006-Oct-23 Mon	###	13.8	###	13.58			###	###	###
2006-Oct-20 Fri	13.45	13.49	###	###			23.5	23.5	0.0
2006-Oct-19 Thu	13.4	13.5	13.4	13.49	450,758	###	###	###	###
2006-Oct-18 Wed	13.48	13.5	###	13.45			###	###	###
2006-Oct-17 Tue	13.54	13.54	13.41	13.43			32.8	32.8	###
2006-Oct-16 Mon	13.54	###	13.49	13.55			64.0	64.0	1.0
2006-Oct-13 Fri	###	###	13.28	13.55			76.8	76.8	1.0
2006-Oct-12 Thu	###	###	13.26	13.28			31.4	31.4	0.9
2006-Oct-11 Wed	###	###	13.25	###			63.3	63.3	0.0
2006-Oct-10 Tue	13.22	###	13.22	###	254,621	1,683,044	67.9	67.9	0.0
2006-Oct-09 Mon	13.2	13.29	###	13.22	228,782	1,520,256	69.4	69.4	0.9
2006-Oct-06 Fri	13.28	13.29	###	###			21.8	21.8	0.0
2006-Oct-05 Thu	###	13.29	###	13.28	470,077	###	75.6	75.6	0.9
2006-Oct-04 Wed	###	###	###	###			###	###	0.0
2006-Oct-03 Tue	12.86	###	12.86	###			###	###	0.0
2006-Oct-02 Mon	###	###	12.83	12.85	151,842	###	18.3	18.3	0.9
2006-Sep-29 Fri	12.87	###	12.81	12.85			24.8	24.8	0.9
2006-Sep-28 Thu	###	###	12.8	12.87	222,728	1,425,459	###	###	###
2006-Sep-27 Wed	12.8	###	12.8	###	375,946	2,406,054	75.1	75.1	0.0
2006-Sep-26 Tue	12.76	12.86	12.75	12.8	380,776	###	72.5	72.5	0.9
2006-Sep-25 Mon	12.73	12.82	12.56	###			21.4	21.4	0.0
2006-Sep-22 Fri	12.8	12.89	###	###	418,872	###	19.4	19.4	0.0
2006-Sep-21 Thu	###	###	12.8	12.85	598,179	3,828,345	19.4	19.4	0.9
2006-Sep-20 Wed	###	13.42	13.23	###			32.4	32.4	0.0
2006-Sep-19 Tue	###	13.43	###	13.41	464,240	3,117,371	###	###	1.0
2006-Sep-18 Mon	###	###	13.2	###	330,528	2,181,484	26.9	26.9	0.0
2006-Sep-15 Fri	###	###	13.2	13.25	288,757	###	###	###	###
2006-Sep-14 Thu	13.4	13.4	13.24	###			22.4	22.4	0.0
2006-Sep-13 Wed	13.26	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	13.4	###	###	147,850	###	39.9	39.9	0.0
2006-Sep-11 Mon	13.44	13.44	###	###			39.1	39.1	0.0
2006-Sep-08 Fri	13.45	13.45	###	###	211,758	1,424,072	26.0	26.0	0.0
2006-Sep-07 Thu	13.45	13.51	###	13.5			###	###	1.0
2006-Sep-06 Wed	13.55	###	13.44	13.46	228,180	###	29.7	29.7	###
2006-Sep-05 Tue	13.52	###	13.52	13.54	179,024	###	66.9	66.9	1.0
2006-Sep-04 Mon	13.55	###	13.43	13.53	164,749	1,106,289	30.4	30.4	###
2006-Sep-01 Fri	13.55	###	13.49	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	13.59			###	###	###
2006-Aug-30 Wed	13.27	###	13.27	###	341,082	2,263,079	###	###	0.0
2006-Aug-29 Tue	###	13.27	###	13.2			70.4	70.4	0.9
2006-Aug-28 Mon	###	13.2	###	###	249,478	1,646,554	###	###	0.0
2006-Aug-25 Fri	###	###	###	###	475,747	0	###	###	0.0
2006-Aug-24 Thu	###	13.2	###	###			26.8	26.8	0.0
2006-Aug-23 Wed	13.22	###	###	13.25	236,570	0	###	###	###
2006-Aug-22 Tue	###	###	13.21	13.28			###	###	0.9
2006-Aug-21 Mon	13.25	13.4	13.25	###	283,379	3,776,025	###	###	0.0
2006-Aug-18 Fri	###	13.25	###	13.25			###	###	###
2006-Aug-17 Thu	###	13.2	12.87	13.2			###	###	0.9
2006-Aug-16 Wed	###	###	12.81	12.83	259,580	###	36.4	36.4	###
2006-Aug-15 Tue	12.88	###	12.77	12.83	227,224	1,450,825	41.3	41.3	###
2006-Aug-14 Mon	12.89	###	12.85	12.88	244,744	1,572,480	###	###	###
2006-Aug-11 Fri	###	###	12.86	12.86			###	###	0.9
2006-Aug-10 Thu	###	###	12.87	###	159,159	1,024,188	27.3	27.3	0.0
2006-Aug-09 Wed	###	###	###	###	244,252	0	32.9	32.9	0.0
2006-Aug-08 Tue	12.86	###	12.86	###			###	###	0.0
2006-Aug-07 Mon	###	###	12.82	12.86			###	###	0.9
2006-Aug-04 Fri	###	###	###	###	153,942	0	78.1	78.1	0.0
2006-Aug-03 Thu	###	###	###	###			74.5	74.5	0.0
2006-Aug-02 Wed	12.85	12.89	12.72	12.73			30.8	30.8	###
2006-Aug-01 Tue	###	###	12.87	###			38.0	38.0	0.0
2006-Jul-31 Mon	###	###	12.83	###	312,940	###	###	###	0.0
2006-Jul-28 Fri	###	13.2	###	###	198,680	1,311,288	18.0	18.0	0.0
2006-Jul-27 Thu	12.79	###	12.79	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	12.85	398,485	0	30.7	30.7	0.9
2006-Jul-25 Tue	12.86	13.21	12.86	###	140,743	1,834,585	82.0	82.0	0.0
2006-Jul-24 Mon	12.85	12.86	###	12.81			###	###	###
2006-Jul-21 Fri	###	###	12.8	12.87			34.5	34.5	###
2006-Jul-20 Thu	12.85	###	###	###	200,822	0	72.5	72.5	0.0
2006-Jul-19 Wed	12.77	12.83	12.71	12.74			39.1	39.1	###
2006-Jul-18 Tue	###	###	###	###			18.3	18.3	0.0
2006-Jul-17 Mon	12.7	###	12.51	###	146,284	###	###	###	0.0
2006-Jul-14 Fri	###	###	12.7	12.7	181,642	1,153,426	###	###	0.9
2006-Jul-13 Thu	###	13.25	###	###	261,175	1,730,284	###	###	0.0
2006-Jul-12 Wed	13.2	13.25	###	###			24.3	24.3	0.0
2006-Jul-11 Tue	###	13.25	###	13.2			###	###	0.9
2006-Jul-10 Mon	13.25	###	13.21	13.26	199,946	1,320,643	###	###	0.9
2006-Jul-07 Fri	13.27	###	13.22	###	284,744	1,882,157	###	###	0.0
2006-Jul-06 Thu	13.23	###	13.21	13.27	315,043	2,080,859	62.1	62.1	0.9
2006-Jul-05 Wed	###	###	###	13.26			###	###	0.9
2006-Jul-04 Tue	###	###	13.2	13.27			28.6	28.6	0.9
2006-Jul-03 Mon	###	###	###	13.27			###	###	0.9
2006-Jun-30 Fri	###	###	###	###			16.2	16.2	0.0
2006-Jun-29 Thu	###	13.29	###	13.2	234,747	###	61.2	61.2	0.9
2006-Jun-28 Wed	13.22	13.24	###	###			###	###	0.0
2006-Jun-27 Tue	###	13.41	13.23	13.27			###	###	0.9
2006-Jun-26 Mon	###	13.42	###	13.42			87.8	87.8	1.0
2006-Jun-23 Fri	13.27	13.28	###	###	136,771	908,159	26.4	26.4	0.0
2006-Jun-22 Thu	13.2	13.45	13.2	13.42			79.3	79.3	1.0
2006-Jun-21 Wed	13.2	13.28	###	###			###	###	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	12.82	###	12.8	###	230,450	1,474,880	###	###	0.0
2006-Jun-16 Fri	###	###	###	###	216,927	0	###	###	0.0
2006-Jun-15 Thu	###	###	12.42	###			62.8	62.8	0.0
2006-Jun-14 Wed	12.4	12.48	###	12.42			###	###	0.9
2006-Jun-13 Tue	###	###	###	12.53			###	###	###
2006-Jun-09 Fri	###	12.47	###	12.43	218,342	###	###	###	0.9
2006-Jun-08 Thu	12.24	###	###	###	273,959	0	86.3	86.3	0.0
2006-Jun-07 Wed	###	12.45	12.25	12.26	84,473	1,043,241	33.9	33.9	0.9
2006-Jun-06 Tue	###	12.4	###	###			76.8	76.8	0.0
2006-Jun-05 Mon	12.52	###	###	###	189,540	0	23.2	23.2	0.0
2006-Jun-02 Fri	12.85	###	12.4	12.52			###	###	0.9
2006-Jun-01 Thu	###	12.85	###	12.79			91.6	91.6	###
2006-May-31 Wed	###	12.4	12.23	###	243,627	###	72.9	72.9	0.0
2006-May-30 Tue	###	12.44	12.25	###			###	###	0.0
2006-May-29 Mon	12.28	12.43	12.24	12.24	109,279	1,347,956	29.1	29.1	0.9
2006-May-26 Fri	###	12.5	12.21	12.25			23.7	23.7	0.9
2006-May-25 Thu	###	###	12.24	12.24			###	###	0.9
2006-May-24 Wed	###	12.82	###	12.58			###	###	0.9
2006-May-23 Tue	###	###	12.28	12.28			17.8	17.8	0.9
2006-May-22 Mon	12.76	###	###	###			###	###	0.0
2006-May-19 Fri	12.8	###	12.76	12.76	84,858	###	31.3	31.3	###
2006-May-18 Thu	###	###	12.81	12.81			###	###	###
2006-May-17 Wed	13.2	13.2	###	13.2			###	###	0.9
2006-May-16 Tue	###	13.22	###	13.21	181,052	1,196,753	87.2	87.2	###
2006-May-15 Mon	13.22	13.22	12.87	12.87	195,550	2,550,949	20.4	20.4	###
2006-May-12 Fri	###	13.29	###	13.22			###	###	0.9
2006-May-11 Thu	###	13.2	###	13.2			###	###	0.9
2006-May-10 Wed	###	13.24	###	###			38.2	38.2	0.0
2006-May-09 Tue	###	###	###	###	130,787	0	25.3	25.3	0.0
2006-May-08 Mon	###	###	###	###			71.0	71.0	0.0
2006-May-05 Fri	###	###	###	###			27.7	27.7	0.0
2006-May-04 Thu	###	###	###	###	292,473	0	###	###	0.0
2006-May-03 Wed	###	###	###	###			34.8	34.8	0.0
2006-May-02 Tue	###	###	###	13.2	212,520	0	74.7	74.7	0.9
2006-May-01 Mon	###	13.27	###	###			35.7	35.7	0.0
2006-Apr-28 Fri	13.21	13.25	###	13.22			69.2	69.2	0.9
2006-Apr-27 Thu	13.25	13.26	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	13.26	382,386	0	###	###	0.9
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###	152,470	0	###	###	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			41.2	41.2	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	###	###	###	###	92,728	0	25.0	25.0	0.0
2006-Apr-11 Tue	###	###	###	###			27.1	27.1	0.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	###	###	374,528	0	76.7	76.7	0.0
2006-Apr-04 Tue	###	###	###	###			40.0	40.0	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	362,955	0	###	###	0.0
2006-Mar-29 Wed	###	###	###	###	216,655	0	###	###	0.0
2006-Mar-28 Tue	###	###	12.89	###	665,827	4,291,255	65.1	65.1	0.0
2006-Mar-27 Mon	###	###	12.85	###			76.2	76.2	0.0
2006-Mar-24 Fri	###	###	###	###	533,558	0	28.1	28.1	0.0
2006-Mar-23 Thu	###	###	###	###	66,977	0	31.4	31.4	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###	275,376	0	###	###	0.0
2006-Mar-20 Mon	13.2	13.23	###	###			###	###	0.0
2006-Mar-17 Fri	###	###	###	###	148,555	0	78.3	78.3	0.0
2006-Mar-16 Thu	###	###	###	###			35.5	35.5	0.0
2006-Mar-15 Wed	###	###	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	###	###	###	###	82,442	0	30.0	30.0	0.0
2006-Mar-10 Fri	###	###	###	###	100,943	0	###	###	0.0
2006-Mar-09 Thu	12.87	###	12.86	###	260,846	###	73.3	73.3	0.0
2006-Mar-08 Wed	13.4	13.45	13.25	13.25			25.7	25.7	###
2006-Mar-07 Tue	13.45	13.46	13.26	###			###	###	0.0
2006-Mar-06 Mon	###	13.5	13.24	13.5			78.9	78.9	1.0
2006-Mar-03 Fri	13.44	13.45	13.23	13.23	128,674	###	###	###	0.9
2006-Mar-02 Thu	13.2	13.45	13.2	13.43			76.9	76.9	###
2006-Mar-01 Wed	###	###	###	13.25	315,324	0	41.0	41.0	###
2006-Feb-28 Tue	13.4	13.5	###	13.4	214,283	###	###	###	1.0
2006-Feb-27 Mon	###	13.45	###	13.45	414,753	###	###	###	###
2006-Feb-24 Fri	###	13.25	###	###	544,355	3,606,351	###	###	0.0
2006-Feb-23 Thu	13.23	13.25	###	13.2			###	###	0.9
2006-Feb-22 Wed	###	13.21	###	###	175,052	###	33.0	33.0	0.0
2006-Feb-21 Tue	13.26	13.29	###	###	340,573	###	27.0	27.0	0.0
2006-Feb-20 Mon	###	13.25	###	13.25	322,324	###	75.0	75.0	###
2006-Feb-17 Fri	###	###	###	###			74.2	74.2	0.0
2006-Feb-16 Thu	###	###	###	###	365,641	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###	458,451	0	###	###	0.0
2006-Feb-14 Tue	###	###	###	###			72.5	72.5	0.0
2006-Feb-13 Mon	###	###	###	###	263,053	0	42.2	42.2	0.0
2006-Feb-10 Fri	###	###	###	###	219,576	0	###	###	0.0
2006-Feb-09 Thu	###	###	###	###	650,942	0	24.7	24.7	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###			31.9	31.9	0.0
2006-Feb-06 Mon	###	###	###	###	247,558	0	77.6	77.6	0.0
2006-Feb-03 Fri	12.81	###	###	###			77.5	77.5	0.0
2006-Feb-02 Thu	13.45	13.45	###	12.8			###	###	0.9
2006-Feb-01 Wed	###	13.42	13.21	13.42	250,782	###	76.4	76.4	1.0
2006-Jan-31 Tue	13.57	13.57	13.25	13.25			17.1	17.1	###
2006-Jan-30 Mon	13.42	13.53	13.42	13.53			77.6	77.6	###
2006-Jan-27 Fri	###	13.45	###	###	301,544	2,027,883	###	###	0.0
2006-Jan-25 Wed	###	13.25	###	13.25			75.6	75.6	###
2006-Jan-24 Tue	13.25	13.26	###	###	186,286	1,235,076	###	###	0.0
2006-Jan-23 Mon	13.24	###	###	###	190,475	0	31.4	31.4	0.0
2006-Jan-20 Fri	13.24	13.41	13.23	###			###	###	0.0
2006-Jan-19 Thu	13.47	13.47	###	###	301,555	2,030,972	19.1	19.1	0.0
2006-Jan-18 Wed	13.47	13.55	13.41	13.46			50.1	50.1	###
2006-Jan-17 Tue	13.5	13.55	13.4	13.45			###	###	###
2006-Jan-16 Mon	###	###	###	13.43	83,323	0	###	###	###
2006-Jan-13 Fri	13.51	###	13.51	###			###	###	0.0
2006-Jan-12 Thu	###	###	13.52	13.52			24.4	24.4	1.0
2006-Jan-11 Wed	13.45	###	13.45	###			###	###	0.0
2006-Jan-10 Tue	13.51	13.55	###	13.45			###	###	###
2006-Jan-09 Mon	13.51	###	13.5	13.55			67.9	67.9	1.0
2006-Jan-06 Fri	###	13.51	###	13.51			88.1	88.1	###
2006-Jan-05 Thu	13.29	###	###	###			###	###	0.0
2006-Jan-04 Wed	###	13.29	###	13.29			###	###	###
2006-Jan-03 Tue	###	13.2	###	###	125,958	831,322	###	###	0.0
2005-Dec-30 Fri	###	###	###	###	51,877	0	14.9	14.9	0.0
2005-Dec-29 Thu	###	###	###	###			21.1	21.1	0.0
2005-Dec-28 Wed	###	###	###	###			75.8	75.8	0.0
2005-Dec-27 Tue	###	13.2	###	###	85,271	562,788	16.0	16.0	0.0
2005-Dec-23 Fri	###	13.2	###	###	85,271	562,788	16.0	16.0	0.0
2005-Dec-22 Thu	###	###	###	###			29.8	29.8	0.0
2005-Dec-21 Wed	###	###	###	###			83.2	83.2	0.0
2005-Dec-20 Tue	12.75	###	12.74	12.85			###	###	0.9
2005-Dec-19 Mon	12.87	###	12.85	###			###	###	0.0
2005-Dec-16 Fri	12.86	###	12.75	12.76	187,448	1,194,981	26.1	26.1	###
2005-Dec-15 Thu	###	###	12.86	12.86	292,673	1,881,887	17.1	17.1	0.9
2005-Dec-14 Wed	###	###	12.82	###			68.3	68.3	0.0
2005-Dec-13 Tue	12.7	12.84	12.7	12.82			###	###	0.9
2005-Dec-12 Mon	###	12.74	###	###	207,729	###	###	###	0.0
2005-Dec-09 Fri	###	12.73	12.51	###			###	###	0.0
2005-Dec-08 Thu	12.86	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	189,386	0	###	###	0.0
2005-Dec-06 Tue	###	###	12.82	12.85	185,625	1,189,856	20.5	20.5	0.9
2005-Dec-05 Mon	###	###	###	###	137,979	0	###	###	0.0
2005-Dec-02 Fri	###	###	###	###	112,924	0	###	###	0.0
2005-Dec-01 Thu	###	13.26	###	###			28.3	28.3	0.0
2005-Nov-30 Wed	13.2	###	###	13.26	385,855	0	###	###	0.9
2005-Nov-29 Tue	###	13.2	###	###			###	###	0.0
2005-Nov-28 Mon	###	13.2	###	13.2			70.7	70.7	0.9
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###	313,545	0	###	###	0.0
2005-Nov-23 Wed	12.78	###	12.78	###			85.6	85.6	0.0
2005-Nov-22 Tue	###	###	###	12.71	252,841	0	15.9	15.9	0.9
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	###	13.2	###	###	187,221	1,235,658	64.6	64.6	0.0
2005-Nov-17 Thu	###	13.21	###	###	209,054	###	###	###	0.0
2005-Nov-16 Wed	12.85	###	12.75	###	126,848	808,656	78.6	78.6	0.0
2005-Nov-15 Tue	12.59	12.85	12.59	12.77			83.2	83.2	0.9
2005-Nov-14 Mon	###	###	12.54	12.54	160,580	###	28.7	28.7	0.9
2005-Nov-11 Fri	12.54	###	12.53	12.59	230,451	1,443,775	74.8	74.8	###
2005-Nov-10 Thu	12.5	12.55	12.45	12.5	177,458	2,218,225	###	###	0.9
2005-Nov-09 Wed	12.58	12.58	12.43	12.52			###	###	0.9
2005-Nov-08 Tue	###	###	12.51	12.53	239,278	1,496,683	25.9	25.9	###
2005-Nov-07 Mon	12.73	12.85	12.55	12.59			25.5	25.5	###
2005-Nov-04 Fri	###	12.84	###	12.77			###	###	0.9
2005-Nov-03 Thu	12.52	###	12.52	###	184,181	1,152,973	###	###	0.0
2005-Nov-02 Wed	12.45	12.53	12.42	12.5			###	###	0.9
2005-Nov-01 Tue	12.51	12.52	###	12.4	154,154	###	24.0	24.0	0.9
2005-Oct-31 Mon	###	12.51	###	12.45	175,285	###	67.6	67.6	###
2005-Oct-28 Fri	12.25	12.29	###	###			28.0	28.0	0.0
2005-Oct-27 Thu	###	###	###	12.28	133,280	0	###	###	0.9
2005-Oct-26 Wed	###	###	###	###			16.7	16.7	0.0
2005-Oct-25 Tue	###	12.56	###	12.4	252,545	1,585,982	###	###	0.9
2005-Oct-24 Mon	###	###	###	12.26	361,426	0	32.1	32.1	0.9
2005-Oct-21 Fri	12.2	12.45	11.89	12.45			85.9	85.9	###
2005-Oct-20 Thu	###	12.71	12.5	12.5	273,284	3,444,744	###	###	0.9
2005-Oct-19 Wed	12.74	12.85	12.51	12.55	270,284	###	###	###	###
2005-Oct-18 Tue	###	###	12.74	12.75			###	###	###
2005-Oct-17 Mon	12.8	###	12.8	###			###	###	0.0
2005-Oct-14 Fri	12.81	###	12.76	12.8			37.1	37.1	0.9
2005-Oct-13 Thu	###	###	###	###	196,173	0	89.2	89.2	0.0
2005-Oct-12 Wed	###	###	###	###	101,926	0	65.0	65.0	0.0
2005-Oct-11 Tue	12.75	12.84	###	12.83	239,743	1,539,150	77.3	77.3	###
2005-Oct-10 Mon	12.87	###	###	12.76			26.0	26.0	###
2005-Oct-07 Fri	###	###	12.4	###	396,675	2,459,385	###	###	0.0
2005-Oct-06 Thu	###	###	12.4	###	403,345	###	###	###	0.0
2005-Oct-05 Wed	13.2	###	###	13.2			82.6	82.6	0.9
2005-Oct-04 Tue	13.24	13.49	###	###			80.0	80.0	0.0
2005-Oct-03 Mon	###	13.23	###	###	437,824	###	###	###	0.0
2005-Sep-30 Fri	###	###	12.86	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	13.2	13.4	13.2	13.4			85.1	85.1	1.0
2005-Sep-26 Mon	13.22	13.29	###	13.2	459,089	3,050,646	30.1	30.1	0.9
2005-Sep-23 Fri	###	###	13.46	13.52	237,081	1,595,555	26.2	26.2	1.0
2005-Sep-22 Thu	13.71	13.74	###	###			24.8	24.8	0.0
2005-Sep-21 Wed	###	13.71	13.55	13.7			71.5	71.5	1.0
2005-Sep-20 Tue	13.49	13.75	13.48	13.52			66.7	66.7	1.0
2005-Sep-19 Mon	###	###	###	###	310,620	0	86.0	86.0	0.0
2005-Sep-16 Fri	###	13.51	###	13.27	186,370	1,258,929	71.5	71.5	0.9
2005-Sep-15 Thu	13.2	13.5	###	###	492,758	###	###	###	0.0
2005-Sep-14 Wed	###	###	###	13.25	434,950	0	71.0	71.0	###
2005-Sep-13 Tue	###	13.2	###	13.2			###	###	0.9
2005-Sep-12 Mon	###	###	###	###			29.1	29.1	0.0
2005-Sep-09 Fri	###	13.2	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	191,980	0	###	###	0.0
2005-Sep-07 Wed	###	###	12.86	###			###	###	0.0
2005-Sep-06 Tue	12.76	###	12.72	12.8	680,621	4,328,749	73.6	73.6	0.9
2005-Sep-05 Mon	###	12.79	###	12.7	385,579	2,465,777	78.5	78.5	0.9
2005-Sep-02 Fri	12.86	12.86	###	###	166,371	###	16.4	16.4	0.0
2005-Sep-01 Thu	12.84	12.85	12.7	12.78	381,552	4,874,326	25.9	25.9	0.9
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	12.48	###	12.48	12.89	398,985	###	91.8	91.8	###
2005-Aug-29 Mon	12.5	12.5	###	12.45	236,442	###	###	###	###
2005-Aug-26 Fri	12.49	###	12.49	12.51			###	###	###
2005-Aug-25 Thu	12.4	###	12.4	###	208,257	###	84.3	84.3	0.0
2005-Aug-24 Wed	###	###	12.4	12.55	260,450	###	35.3	35.3	###
2005-Aug-23 Tue	12.49	###	12.49	###	470,121	###	###	###	0.0
2005-Aug-22 Mon	###	12.48	###	12.48			###	###	###
2005-Aug-19 Fri	###	12.47	###	###			71.4	71.4	0.0
2005-Aug-18 Thu	12.4	12.4	12.28	12.28			###	###	0.9
2005-Aug-17 Wed	12.25	12.4	12.21	12.4	210,072	###	###	###	0.9
2005-Aug-16 Tue	12.28	###	12.23	###			66.3	66.3	0.0
2005-Aug-15 Mon	###	###	###	12.2			70.1	70.1	###
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	341,286	0	###	###	0.0
2005-Aug-10 Wed	###	###	11.86	11.86	571,689	###	###	###	0.8
2005-Aug-09 Tue	###	###	###	###	572,151	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	12.4	12.4	###	###	318,147	###	###	###	0.0
2005-Aug-03 Wed	12.4	12.43	###	12.4			71.9	71.9	0.9
2005-Aug-02 Tue	12.25	###	###	###	318,175	0	###	###	0.0
2005-Aug-01 Mon	12.23	###	12.23	12.28	160,676	###	###	###	0.9
2005-Jul-29 Fri	###	###	12.2	12.25	941,125	###	28.2	28.2	0.9
2005-Jul-28 Thu	12.46	12.5	###	12.4	346,673	###	###	###	0.9
2005-Jul-27 Wed	###	###	12.29	12.48			80.5	80.5	###
2005-Jul-26 Tue	###	12.28	###	12.28			82.1	82.1	0.9
2005-Jul-25 Mon	###	###	###	###	179,088	0	70.3	70.3	0.0
2005-Jul-22 Fri	11.78	###	11.75	11.79			###	###	0.8
2005-Jul-21 Thu	###	11.85	###	11.75	232,022	###	71.7	71.7	###
2005-Jul-20 Wed	11.55	11.83	11.55	11.55	170,423	1,992,244	67.1	67.1	0.8
2005-Jul-19 Tue	11.7	11.75	11.55	11.55	234,356	2,730,247	###	###	0.8
2005-Jul-18 Mon	###	###	11.8	11.8			###	###	0.8
2005-Jul-15 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jul-14 Thu	11.71	###	11.71	11.86			###	###	0.8
2005-Jul-13 Wed	###	11.72	11.59	###	165,678	1,930,977	72.5	72.5	0.0
2005-Jul-12 Tue	11.55	11.77	11.5	###			79.0	79.0	0.0
2005-Jul-11 Mon	11.48	11.55	11.42	11.45	135,821	###	30.1	30.1	0.8
2005-Jul-08 Fri	11.4	11.48	###	11.43	103,255	592,683	###	###	###
2005-Jul-07 Thu	11.5	11.5	11.27	###	317,040	###	24.9	24.9	0.0
2005-Jul-06 Wed	###	###	11.47	11.48			24.1	24.1	0.8
2005-Jul-05 Tue	###	11.56	###	11.48	128,527	742,886	###	###	0.8
2005-Jul-04 Mon	11.46	11.56	###	###			###	###	0.0
2005-Jul-01 Fri	11.49	11.5	11.43	11.46	109,228	###	24.8	24.8	0.8
2005-Jun-30 Thu	11.42	11.58	11.42	11.47	104,550	1,202,325	###	###	###
2005-Jun-29 Wed	11.55	11.55	11.4	11.46	208,658	2,394,350	###	###	0.8
2005-Jun-28 Tue	11.5	11.58	11.5	11.55	116,289	1,341,975	68.1	68.1	0.8
2005-Jun-27 Mon	11.5	11.5	###	11.45	164,959	###	39.1	39.1	0.8
2005-Jun-24 Fri	11.43	11.55	###	11.45	137,075	###	###	###	0.8
2005-Jun-23 Thu	11.42	###	11.4	11.46			###	###	0.8
2005-Jun-22 Wed	11.51	11.58	11.41	11.42			30.6	30.6	0.8
2005-Jun-21 Tue	11.51	###	11.45	11.58	238,020	###	###	###	0.8
2005-Jun-20 Mon	###	###	11.51	11.51			29.1	29.1	0.8
2005-Jun-17 Fri	11.45	###	11.43	###	355,558	###	###	###	0.0
2005-Jun-16 Thu	###	11.5	###	###			73.4	73.4	0.0
2005-Jun-15 Wed	11.49	11.49	###	11.4			24.5	24.5	0.8
2005-Jun-14 Tue	11.4	11.49	11.29	11.49			77.1	77.1	###
2005-Jun-10 Fri	11.4	11.49	###	11.4	137,644	###	###	###	0.8
2005-Jun-09 Thu	###	11.53	###	11.4			87.4	87.4	0.8
2005-Jun-08 Wed	###	11.21	###	###	143,380	803,644	28.0	28.0	0.0
2005-Jun-07 Tue	###	11.21	###	###			78.3	78.3	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###	263,853	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###			31.2	31.2	0.0
2005-Jun-01 Wed	###	###	###	###	158,127	0	###	###	0.0
2005-May-31 Tue	###	###	10.82	###			21.6	21.6	0.0
2005-May-30 Mon	###	###	###	###	190,243	0	###	###	0.0
2005-May-27 Fri	###	###	###	###	86,147	0	###	###	0.0
2005-May-26 Thu	###	###	###	###	102,385	0	70.2	70.2	0.0
2005-May-25 Wed	###	###	###	###	148,783	0	28.4	28.4	0.0
2005-May-24 Tue	10.8	###	10.8	###			###	###	0.0
2005-May-23 Mon	10.74	10.81	10.71	10.77			68.9	68.9	###
2005-May-20 Fri	10.7	10.77	###	###			30.2	30.2	0.0
2005-May-19 Thu	10.8	10.84	###	10.7			###	###	0.8
2005-May-18 Wed	10.4	###	###	###	166,650	0	###	###	0.0
2005-May-17 Tue	10.28	10.42	###	10.42	288,070	1,500,844	86.0	86.0	0.7
2005-May-16 Mon	###	10.29	###	###	74,545	###	###	###	0.0
2005-May-13 Fri	###	###	###	###			###	###	0.0
2005-May-12 Thu	10.2	10.24	###	10.22	398,844	2,042,081	68.9	68.9	0.7
2005-May-11 Wed	###	10.22	###	###			###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	###			30.7	30.7	0.0
2005-May-06 Fri	10.23	10.29	###	###	163,623	841,840	###	###	0.0
2005-May-05 Thu	###	10.4	###	10.23			###	###	###
2005-May-04 Wed	###	###	###	###			85.3	85.3	0.0
2005-May-03 Tue	###	10.2	###	###	322,479	1,644,642	###	###	0.0
2005-May-02 Mon	10.25	###	###	###	344,228	0	###	###	0.0
2005-Apr-29 Fri	10.49	10.49	###	10.2	628,526	###	16.9	16.9	0.7
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	###	10.7	10.56	###	65,825	###	73.7	73.7	0.0
2005-Apr-26 Tue	10.58	10.7	10.58	###			80.8	80.8	0.0
2005-Apr-22 Fri	10.7	10.75	10.56	10.56	145,924	1,554,820	24.7	24.7	0.8
2005-Apr-21 Thu	###	###	10.57	###			###	###	0.0
2005-Apr-20 Wed	10.59	10.75	10.5	###			###	###	0.0
2005-Apr-19 Tue	10.24	10.59	10.24	10.59	294,642	###	82.4	82.4	###
2005-Apr-18 Mon	###	###	###	10.2			34.4	34.4	0.7
2005-Apr-15 Fri	10.48	10.52	10.42	10.43			46.4	46.4	0.7
2005-Apr-14 Thu	10.52	10.57	10.5	10.51	106,556	###	45.6	45.6	###
2005-Apr-13 Wed	###	###	10.48	###	142,071	744,452	###	###	0.0
2005-Apr-12 Tue	###	###	10.48	10.52	125,447	657,342	27.1	27.1	###
2005-Apr-11 Mon	10.5	10.7	10.46	###			###	###	0.0
2005-Apr-08 Fri	10.59	10.59	10.46	10.5			###	###	0.8
2005-Apr-07 Thu	10.4	###	10.4	10.46	62,287	###	###	###	0.7
2005-Apr-06 Wed	###	###	###	###			17.6	17.6	0.0
2005-Apr-05 Tue	10.46	10.83	10.4	10.58			###	###	0.8
2005-Apr-04 Mon	###	10.71	10.45	10.46			###	###	0.7
2005-Apr-01 Fri	###	###	###	10.72	88,576	0	###	###	0.8
2005-Mar-31 Thu	10.76	###	10.76	###	187,784	1,010,277	###	###	0.0
2005-Mar-30 Wed	10.25	10.75	10.25	10.7			###	###	0.8
2005-Mar-29 Tue	10.53	10.55	10.26	###	101,180	1,052,777	###	###	0.0
2005-Mar-24 Thu	10.57	10.81	10.45	10.58	72,327	###	###	###	0.8
2005-Mar-23 Wed	10.8	10.8	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	11.21	11.25	###	###	124,475	700,171	33.3	33.3	0.0
2005-Mar-18 Fri	11.29	11.29	###	###			22.0	22.0	0.0
2005-Mar-17 Thu	###	###	###	###			35.4	35.4	0.0
2005-Mar-16 Wed	###	11.25	###	11.24	331,157	1,862,758	76.9	76.9	0.8
2005-Mar-15 Tue	###	###	###	###	281,588	0	30.5	30.5	0.0
2005-Mar-14 Mon	###	###	###	###	196,641	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###	151,380	0	###	###	0.0
2005-Mar-10 Thu	###	###	10.86	###	112,683	###	72.3	72.3	0.0
2005-Mar-09 Wed	10.86	###	10.85	###			74.6	74.6	0.0
2005-Mar-08 Tue	###	###	10.87	###	321,779	###	25.4	25.4	0.0
2005-Mar-07 Mon	###	11.22	###	###			21.4	21.4	0.0
2005-Mar-04 Fri	###	###	###	###	293,350	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			69.0	69.0	0.0
2005-Mar-02 Wed	###	###	###	###	254,959	0	###	###	0.0
2005-Mar-01 Tue	10.75	###	10.73	###			91.7	91.7	0.0
2005-Feb-28 Mon	###	###	10.72	10.81			29.5	29.5	0.8
2005-Feb-25 Fri	10.8	###	10.75	10.85			71.3	71.3	0.8
2005-Feb-24 Thu	###	###	10.54	10.75			###	###	0.8
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###	98,171	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###	93,054	0	71.1	71.1	0.0
2005-Feb-18 Fri	###	###	###	###	218,979	0	###	###	0.0
2005-Feb-17 Thu	###	###	###	###	132,745	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###	203,578	0	75.1	75.1	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###	228,674	0	38.4	38.4	0.0
2005-Feb-11 Fri	11.2	11.2	###	###			12.5	12.5	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	11.2	###	###	196,475	###	26.1	26.1	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###			72.7	72.7	0.0
2005-Feb-04 Fri	11.25	11.25	###	###	404,984	###	###	###	0.0
2005-Feb-03 Thu	11.4	11.52	11.25	11.25	340,055	3,871,526	22.4	22.4	###
2005-Feb-02 Wed	11.2	###	###	###			81.6	81.6	0.0
2005-Feb-01 Tue	###	###	###	###			71.4	71.4	0.0
2005-Jan-31 Mon	###	###	10.86	###			29.8	29.8	0.0
2005-Jan-28 Fri	10.87	###	10.86	###			77.7	77.7	0.0
2005-Jan-27 Thu	10.8	10.87	10.75	10.87			71.8	71.8	###
2005-Jan-25 Tue	###	10.88	###	###			###	###	0.0
2005-Jan-24 Mon	10.56	10.7	10.53	###			###	###	0.0
2005-Jan-21 Fri	10.4	10.56	10.4	10.56	85,029	###	81.6	81.6	0.8
2005-Jan-20 Thu	10.4	10.5	10.4	10.4	65,558	685,081	72.4	72.4	0.7
2005-Jan-19 Wed	10.4	10.48	###	10.43			76.6	76.6	0.7
2005-Jan-18 Tue	10.49	10.5	###	10.4			###	###	0.7
2005-Jan-17 Mon	10.41	10.5	10.4	10.49			###	###	###
2005-Jan-14 Fri	10.42	10.48	10.4	10.4			34.1	34.1	0.7
2005-Jan-13 Thu	10.4	10.48	10.4	10.42	42,158	440,129	###	###	0.7
2005-Jan-12 Wed	10.4	10.46	10.4	10.4			###	###	0.7
2005-Jan-11 Tue	10.41	10.49	10.4	10.4			###	###	0.7
2005-Jan-10 Mon	10.41	10.48	###	10.43	94,170	493,450	###	###	0.7
2005-Jan-07 Fri	10.5	10.5	10.4	10.48			24.9	24.9	0.7
2005-Jan-06 Thu	10.45	10.5	10.45	10.46	45,875	480,540	###	###	0.7
2005-Jan-05 Wed	10.51	10.51	###	10.5	149,583	786,058	###	###	0.8
2005-Jan-04 Tue	10.53	10.53	10.46	10.5	116,256	###	###	###	0.8
2004-Dec-31 Fri	10.55	10.55	10.51	10.51			###	###	###
2004-Dec-30 Thu	10.5	10.56	10.5	10.52	60,553	637,623	###	###	###
2004-Dec-29 Wed	10.5	10.54	10.5	10.5			72.7	72.7	0.8
2004-Dec-24 Fri	10.48	10.57	10.48	10.5	98,743	1,039,270	###	###	0.8
2004-Dec-23 Thu	10.48	10.55	10.4	10.48			70.0	70.0	0.7
2004-Dec-22 Wed	###	10.53	###	10.48	105,480	555,352	###	###	0.7
2004-Dec-21 Tue	10.4	10.4	###	###			29.8	29.8	0.0
2004-Dec-20 Mon	###	10.4	###	10.4	54,822	285,074	###	###	0.7
2004-Dec-17 Fri	10.27	###	10.27	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	10.28			26.0	26.0	0.7
2004-Dec-15 Wed	10.4	10.4	10.22	###	106,653	###	32.1	32.1	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###	68,820	0	71.4	71.4	0.0
2004-Dec-09 Thu	###	10.4	10.25	###			###	###	0.0
2004-Dec-08 Wed	###	10.42	10.27	10.4			###	###	0.7
2004-Dec-07 Tue	10.4	10.58	###	10.42			###	###	0.7
2004-Dec-06 Mon	###	10.4	###	10.4			###	###	0.7
2004-Dec-03 Fri	###	10.2	###	###			80.8	80.8	0.0
2004-Dec-02 Thu	###	###	###	###	100,359	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	80,924	0	###	###	0.0
2004-Nov-30 Tue	9.8	###	9.8	###	166,326	###	90.3	90.3	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	9.87	###	###	###			15.3	15.3	0.0
2004-Nov-25 Thu	9.8	9.87	9.78	9.8	119,142	1,170,570	64.8	64.8	0.7
2004-Nov-24 Wed	###	9.8	###	9.75	63,143	###	###	###	###
2004-Nov-23 Tue	9.53	###	9.5	###	154,676	###	###	###	0.0
2004-Nov-22 Mon	9.51	###	9.5	9.5	95,688	###	###	###	0.7
2004-Nov-19 Fri	###	###	9.53	9.53			20.2	20.2	###
2004-Nov-18 Thu	###	9.74	###	###	143,325	###	66.4	66.4	0.0
2004-Nov-17 Wed	9.45	###	9.45	###	103,229	487,757	###	###	0.0
2004-Nov-16 Tue	9.45	9.5	9.4	9.4			34.5	34.5	###
2004-Nov-15 Mon	9.53	9.53	###	9.45			###	###	0.7
2004-Nov-12 Fri	9.57	###	9.51	9.54	101,086	###	###	###	###
2004-Nov-11 Thu	9.56	###	9.56	9.56			###	###	0.7
2004-Nov-10 Wed	###	###	9.54	9.56	88,048	419,988	28.7	28.7	0.7
2004-Nov-09 Tue	###	###	9.53	9.53			###	###	###
2004-Nov-08 Mon	9.57	###	9.55	###			###	###	0.0
2004-Nov-05 Fri	###	9.7	9.52	9.53			###	###	###
2004-Nov-04 Thu	###	9.72	9.58	###	108,454	1,046,581	###	###	0.0
2004-Nov-03 Wed	###	9.58	###	9.58			###	###	0.7
2004-Nov-02 Tue	###	###	###	###	45,228	0	73.3	73.3	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	9.29	###	140,382	652,074	66.1	66.1	0.0
2004-Oct-28 Thu	9.21	9.4	###	###	252,026	1,184,522	###	###	0.0
2004-Oct-27 Wed	###	9.24	###	###	240,558	1,111,377	76.9	76.9	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	172,484	0	32.8	32.8	0.0
2004-Oct-22 Fri	###	###	###	###			27.8	27.8	0.0
2004-Oct-21 Thu	###	###	###	###			67.3	67.3	0.0
2004-Oct-20 Wed	###	###	###	###	176,553	0	###	###	0.0
2004-Oct-19 Tue	9.22	9.22	###	###	80,458	###	###	###	0.0
2004-Oct-18 Mon	9.2	9.27	###	###			###	###	0.0
2004-Oct-15 Fri	###	9.25	###	9.2	255,826	###	66.3	66.3	0.7
2004-Oct-14 Thu	###	###	###	###	623,045	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###	110,989	0	###	###	0.0
2004-Oct-12 Tue	9	###	9	###	345,925	###	###	###	0.0
2004-Oct-11 Mon	###	###	###	9			75.0	75.0	0.6
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	9	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	9	8.86	###	166,444	1,486,344	30.8	30.8	0.0
2004-Oct-04 Mon	###	###	###	###			22.6	22.6	0.0
2004-Oct-01 Fri	###	###	8.82	###			71.7	71.7	0.0
2004-Sep-30 Thu	###	###	9	9			25.2	25.2	0.6
2004-Sep-29 Wed	###	###	###	###	136,044	0	27.7	27.7	0.0
2004-Sep-28 Tue	###	###	###	###			28.5	28.5	0.0
2004-Sep-27 Mon	###	###	###	###			33.8	33.8	0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	9.45	9.45	###	9.41	251,750	###	###	###	0.7
2004-Sep-21 Tue	###	9.4	###	###	301,958	###	###	###	0.0
2004-Sep-20 Mon	###	###	9.27	###			72.4	72.4	0.0
2004-Sep-17 Fri	9.27	###	9.25	###	165,276	###	72.1	72.1	0.0
2004-Sep-16 Thu	9.25	###	9.25	9.27	458,746	###	###	###	0.7
2004-Sep-15 Wed	###	###	9.28	###	249,425	###	76.3	76.3	0.0
2004-Sep-14 Tue	9.25	###	9.25	9.25	124,479	###	###	###	###
2004-Sep-13 Mon	###	###	9.25	9.27			30.4	30.4	0.7
2004-Sep-10 Fri	###	###	9.27	###			26.5	26.5	0.0
2004-Sep-09 Thu	###	###	###	###	95,426	0	###	###	0.0
2004-Sep-08 Wed	9.28	###	9.26	###			###	###	0.0
2004-Sep-07 Tue	###	###	9.25	9.27			###	###	0.7
2004-Sep-06 Mon	###	###	9.27	###	89,854	416,473	71.2	71.2	0.0
2004-Sep-03 Fri	9.25	###	9.22	###			75.0	75.0	0.0
2004-Sep-02 Thu	9.25	9.27	9.2	9.25			70.8	70.8	###
2004-Sep-01 Wed	###	9.27	###	9.21	151,749	703,356	82.6	82.6	0.7
2004-Aug-31 Tue	###	###	###	###	102,521	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###	223,773	0	82.7	82.7	0.0
2004-Aug-27 Fri	###	9	###	###	120,850	543,825	70.1	70.1	0.0
2004-Aug-26 Thu	8.88	###	8.88	###	175,923	###	74.0	74.0	0.0
2004-Aug-25 Wed	8.88	###	8.82	8.87			###	###	###
2004-Aug-24 Tue	8.86	###	8.85	8.85			30.1	30.1	0.6
2004-Aug-23 Mon	8.8	8.88	8.78	8.88			###	###	0.6
2004-Aug-20 Fri	8.8	8.85	8.77	8.77	95,472	###	###	###	###
2004-Aug-19 Thu	###	8.85	###	8.85	136,925	###	###	###	0.6
2004-Aug-18 Wed	8.72	8.72	###	###			###	###	0.0
2004-Aug-17 Tue	8.74	8.76	###	###	120,653	###	25.8	25.8	0.0
2004-Aug-16 Mon	8.7	8.77	###	8.75	96,824	424,573	###	###	0.6
2004-Aug-13 Fri	8.72	8.77	8.7	8.7			33.8	33.8	###
2004-Aug-12 Thu	8.79	8.79	8.72	8.72			27.1	27.1	0.6
2004-Aug-11 Wed	8.76	8.8	8.75	8.77			###	###	###
2004-Aug-10 Tue	8.75	8.8	8.73	8.73			###	###	###
2004-Aug-09 Mon	8.77	8.78	8.71	8.73			30.7	30.7	###
2004-Aug-06 Fri	8.77	8.85	8.75	8.8			###	###	0.6
2004-Aug-05 Thu	8.7	8.79	###	8.79			80.1	80.1	0.6
2004-Aug-04 Wed	###	###	###	###			75.4	75.4	0.0
2004-Aug-03 Tue	###	8.7	###	###	315,451	###	###	###	0.0
2004-Aug-02 Mon	8.58	###	8.55	###			###	###	0.0
2004-Jul-30 Fri	8.55	8.58	8.48	8.58			###	###	0.6
2004-Jul-29 Thu	8.4	8.58	###	8.56	296,049	1,270,050	###	###	###
2004-Jul-28 Wed	8.44	8.44	###	8.4	75,576	###	27.0	27.0	###
2004-Jul-27 Tue	###	8.44	8.29	8.44			83.7	83.7	0.6
2004-Jul-26 Mon	###	###	8.26	8.28	109,842	453,647	35.2	35.2	###
2004-Jul-23 Fri	8.43	8.45	###	###			###	###	0.0
2004-Jul-22 Thu	8.23	8.4	###	8.4	113,552	###	###	###	###
2004-Jul-21 Wed	###	8.26	###	8.26	145,342	###	###	###	0.6
2004-Jul-20 Tue	8.27	8.28	###	###	200,052	###	17.8	17.8	0.0
2004-Jul-19 Mon	8.28	###	8.25	8.28	86,070	###	68.6	68.6	###
2004-Jul-16 Fri	###	###	8.26	8.26			24.8	24.8	0.6
2004-Jul-15 Thu	###	8.41	8.27	8.28	120,124	###	28.2	28.2	###
2004-Jul-14 Wed	8.4	8.4	8.26	###			###	###	0.0
2004-Jul-13 Tue	###	8.4	###	###			###	###	0.0
2004-Jul-12 Mon	###	8.4	###	###	59,382	###	74.4	74.4	0.0
2004-Jul-09 Fri	8.42	8.42	###	8.4			29.0	29.0	###
2004-Jul-08 Thu	8.42	8.44	8.4	8.44			68.7	68.7	0.6
2004-Jul-07 Wed	8.46	8.46	###	8.43			25.0	25.0	0.6
2004-Jul-06 Tue	###	8.44	###	8.44	85,824	362,177	75.8	75.8	0.6
2004-Jul-05 Mon	###	###	###	###	116,385	0	###	###	0.0
2004-Jul-02 Fri	###	###	8.29	###	113,056	###	###	###	0.0
2004-Jul-01 Thu	###	###	8.26	###			67.0	67.0	0.0
2004-Jun-30 Wed	###	8.48	8.29	8.29			###	###	0.6
2004-Jun-29 Tue	8.4	8.4	###	###			24.6	24.6	0.0
2004-Jun-28 Mon	###	8.4	###	###	71,379	###	###	###	0.0
2004-Jun-25 Fri	8.45	8.45	###	8.41			###	###	###
2004-Jun-24 Thu	8.43	8.54	8.43	8.45	170,027	1,442,679	###	###	###
2004-Jun-23 Wed	8.5	8.51	8.43	8.43	139,127	###	###	###	0.6
2004-Jun-22 Tue	8.52	8.53	8.49	8.49			###	###	###
2004-Jun-21 Mon	8.5	8.54	8.5	8.54			75.5	75.5	###
2004-Jun-18 Fri	8.53	8.53	8.49	8.5	233,882	###	30.3	30.3	0.6
2004-Jun-17 Thu	8.53	8.53	8.41	8.48	474,422	4,018,354	25.9	25.9	0.6
2004-Jun-16 Wed	8.4	8.53	8.4	8.53			###	###	###
2004-Jun-15 Tue	###	8.4	8.27	8.4			83.1	83.1	###
2004-Jun-14 Mon	###	###	###	###	100,143	0	72.5	72.5	0.0
2004-Jun-11 Fri	###	###	###	###	100,143	0	72.6	72.6	0.0
2004-Jun-10 Thu	###	###	###	###	238,941	0	###	###	0.0
2004-Jun-09 Wed	###	8.2	###	###	403,486	###	###	###	0.0
2004-Jun-08 Tue	###	###	###	###	132,876	0	35.6	35.6	0.0
2004-Jun-07 Mon	8.2	8.2	###	###			28.1	28.1	0.0
2004-Jun-04 Fri	###	###	###	8.2			19.6	19.6	0.6
2004-Jun-03 Thu	###	###	8.2	###	68,383	280,370	24.7	24.7	0.0
2004-Jun-02 Wed	8.4	8.4	###	###			###	###	0.0
2004-Jun-01 Tue	###	###	###	###	70,641	0	###	###	0.0
2004-May-31 Mon	###	8.4	###	###			32.4	32.4	0.0
2004-May-28 Fri	###	###	8.28	###	179,574	###	###	###	0.0
2004-May-27 Thu	8.24	###	8.2	###	251,223	###	###	###	0.0
2004-May-26 Wed	8.21	8.26	###	###			26.6	26.6	0.0
2004-May-25 Tue	###	###	###	###	44,884	0	79.7	79.7	0.0
2004-May-24 Mon	###	###	###	###	38,223	0	###	###	0.0
2004-May-21 Fri	###	8.2	###	###			67.6	67.6	0.0
2004-May-20 Thu	8.21	8.25	###	###	120,044	495,181	###	###	0.0
2004-May-19 Wed	###	8.22	8	8.21			75.4	75.4	###
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	8.23	8.24	###	###			###	###	0.0
2004-May-14 Fri	###	8.24	###	###			76.2	76.2	0.0
2004-May-13 Thu	8.21	8.26	###	###			###	###	0.0
2004-May-12 Wed	###	8.24	###	8.24	155,380	###	82.7	82.7	0.6
2004-May-11 Tue	###	###	###	###			88.4	88.4	0.0
2004-May-10 Mon	###	###	###	###			34.5	34.5	0.0
2004-May-07 Fri	8	###	8	###	130,650	###	###	###	0.0
2004-May-06 Thu	###	###	8	8	159,671	638,684	###	###	###
2004-May-05 Wed	8.21	8.21	###	###			###	###	0.0
2004-May-04 Tue	8.2	8.23	###	###			34.8	34.8	0.0
2004-May-03 Mon	8.22	8.29	8.2	8.21			###	###	###
2004-Apr-30 Fri	###	###	###	###			79.9	79.9	0.0
2004-Apr-29 Thu	8.21	8.21	###	8.21			79.6	79.6	###
2004-Apr-28 Wed	8.25	8.25	###	###			29.9	29.9	0.0
2004-Apr-27 Tue	8.2	8.21	###	8.21			74.6	74.6	###
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	8.25	###	###	323,120	1,332,870	69.6	69.6	0.0
2004-Apr-22 Thu	8.22	8.25	###	###	247,771	1,022,055	35.1	35.1	0.0
2004-Apr-21 Wed	8.21	8.26	8.2	8.24	280,923	###	76.9	76.9	0.6
2004-Apr-20 Tue	8.25	8.25	8.2	8.23			30.1	30.1	0.6
2004-Apr-19 Mon	8.24	8.29	###	8.25			###	###	###
2004-Apr-16 Fri	8.23	###	8.2	8.24	209,943	###	71.8	71.8	0.6
2004-Apr-15 Thu	8.41	8.42	###	###	270,681	###	14.1	14.1	0.0
2004-Apr-14 Wed	###	8.42	###	8.4	106,886	###	74.7	74.7	###
2004-Apr-13 Tue	8.43	8.44	###	###	132,549	559,356	31.7	31.7	0.0
2004-Apr-08 Thu	8.4	8.45	###	###			###	###	0.0
2004-Apr-07 Wed	8.45	8.46	8.4	8.4			###	###	###
2004-Apr-06 Tue	###	8.45	###	8.4	204,146	###	77.0	77.0	###
2004-Apr-05 Mon	8.41	8.42	###	###			32.0	32.0	0.0
2004-Apr-02 Fri	###	8.4	###	###	126,385	###	33.5	33.5	0.0
2004-Apr-01 Thu	###	8.4	###	###	118,888	499,329	73.8	73.8	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	8.4	8.4	###	###	284,371	1,194,358	21.9	21.9	0.0
2004-Mar-29 Mon	8.43	8.45	###	###	170,120	718,756	###	###	0.0
2004-Mar-26 Fri	8.4	8.45	8.4	8.4	226,585	1,908,978	66.8	66.8	###
2004-Mar-25 Thu	###	8.4	###	###			###	###	0.0
2004-Mar-24 Wed	8.4	8.43	###	###			31.8	31.8	0.0
2004-Mar-23 Tue	8.5	8.51	###	###			20.2	20.2	0.0
2004-Mar-22 Mon	8.59	###	8.51	8.51	127,826	###	###	###	0.6
2004-Mar-19 Fri	###	###	8.5	8.58			31.5	31.5	0.6
2004-Mar-18 Thu	8.5	###	8.5	8.52			75.5	75.5	0.6
2004-Mar-17 Wed	8.45	8.5	###	8.44			###	###	0.6
2004-Mar-16 Tue	###	8.42	###	###	185,522	781,047	37.3	37.3	0.0
2004-Mar-15 Mon	###	8.41	###	###	131,843	###	77.8	77.8	0.0
2004-Mar-12 Fri	8.27	###	8.26	8.28			70.7	70.7	###
2004-Mar-11 Thu	8.52	8.52	8.2	8.2	208,970	1,746,989	###	###	0.6
2004-Mar-10 Wed	###	###	8.48	8.54			###	###	###
2004-Mar-09 Tue	###	8.79	###	8.78	255,272	1,121,920	###	###	0.6
2004-Mar-08 Mon	###	###	###	###	199,848	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###	293,350	0	###	###	0.0
2004-Mar-04 Thu	###	8.7	###	###			###	###	0.0
2004-Mar-03 Wed	###	8.7	###	###	219,784	###	###	###	0.0
2004-Mar-02 Tue	8.7	8.72	###	###			###	###	0.0
2004-Mar-01 Mon	###	8.7	###	###	213,188	###	###	###	0.0
2004-Feb-27 Fri	8.5	8.58	8.48	8.58			###	###	0.6
2004-Feb-26 Thu	8.46	8.5	8.41	8.46	126,247	###	73.5	73.5	0.6
2004-Feb-25 Wed	8.43	8.47	8.4	8.4			34.8	34.8	###
2004-Feb-24 Tue	###	8.43	###	8.4	104,381	###	75.0	75.0	###
2004-Feb-23 Mon	###	###	###	###	96,144	0	###	###	0.0
2004-Feb-20 Fri	###	8.4	###	###			###	###	0.0
2004-Feb-19 Thu	8.4	8.4	###	###	181,952	###	27.5	27.5	0.0
2004-Feb-18 Wed	8.4	8.46	###	###	167,447	###	29.1	29.1	0.0
2004-Feb-17 Tue	###	###	###	###			74.1	74.1	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	8.24	###	8.23	###			###	###	0.0
2004-Feb-12 Thu	8.2	8.26	8.2	8.24			###	###	0.6
2004-Feb-11 Wed	8.26	8.26	8.2	8.2			###	###	0.6
2004-Feb-10 Tue	8.24	8.26	8.2	8.25			###	###	###
2004-Feb-09 Mon	8.25	8.27	8.2	8.21	94,352	776,988	###	###	###
2004-Feb-06 Fri	8.24	###	8.2	8.21	159,959	###	###	###	###
2004-Feb-05 Thu	8.29	###	8.23	8.24			###	###	0.6
2004-Feb-04 Wed	8.26	###	8.26	8.26	319,040	###	73.1	73.1	0.6
2004-Feb-03 Tue	###	###	8.25	8.25	272,876	###	###	###	###
2004-Feb-02 Mon	###	###	###	###			36.4	36.4	0.0
2004-Jan-30 Fri	8.2	###	###	###			85.0	85.0	0.0
2004-Jan-29 Thu	8.25	###	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	8.22	8.27			37.6	37.6	###
2004-Jan-27 Tue	8.44	8.45	###	###			###	###	0.0
2004-Jan-23 Fri	8.24	8.43	8.24	8.43			###	###	0.6
2004-Jan-22 Thu	8.21	8.27	###	8.2	252,126	1,042,541	###	###	0.6
2004-Jan-21 Wed	###	8.21	###	8.2	197,021	808,771	73.4	73.4	0.6
2004-Jan-20 Tue	8.21	8.21	###	###	370,874	###	27.0	27.0	0.0
2004-Jan-19 Mon	8.25	8.27	###	###	244,186	###	###	###	0.0
2004-Jan-16 Fri	###	8.28	###	8.21	260,389	###	74.1	74.1	###
2004-Jan-15 Thu	###	###	###	###			###	###	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	8	8			###	###	###
2004-Jan-08 Thu	7.89	###	7.89	###	153,551	605,758	82.6	82.6	0.0
2004-Jan-07 Wed	8	8	7.83	7.85	253,081	###	20.3	20.3	###
2004-Jan-06 Tue	###	###	###	###	185,857	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	116,257	0	37.6	37.6	0.0
2004-Jan-02 Fri	###	###	###	###	53,474	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###	58,054	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	8			###	###	###
2003-Dec-29 Mon	###	###	###	8			###	###	###
2003-Dec-24 Wed	###	8	###	###	128,975	###	###	###	0.0
2003-Dec-23 Tue	###	###	###	###	214,184	0	###	###	0.0
2003-Dec-22 Mon	8	###	###	###			###	###	0.0
2003-Dec-19 Fri	7.88	###	7.85	###	288,749	###	78.1	78.1	0.0
2003-Dec-18 Thu	7.83	###	7.8	7.82			37.9	37.9	0.6
2003-Dec-17 Wed	7.58	7.75	7.58	7.74			86.6	86.6	0.6
2003-Dec-16 Tue	###	###	7.5	7.55	185,520	###	###	###	###
2003-Dec-15 Mon	7.57	7.7	7.57	###	291,246	###	###	###	0.0
2003-Dec-12 Fri	7.51	###	7.46	7.46	110,148	410,852	###	###	0.5
2003-Dec-11 Thu	7.44	7.46	7.4	7.41			39.3	39.3	###
2003-Dec-10 Wed	7.54	7.54	###	7.42			###	###	0.5
2003-Dec-09 Tue	###	###	7.54	7.55			22.6	22.6	###
2003-Dec-08 Mon	7.7	7.78	###	###			31.2	31.2	0.0
2003-Dec-05 Fri	###	7.8	7.57	###	320,622	2,463,980	70.7	70.7	0.0
2003-Dec-04 Thu	7.55	###	7.55	7.57			###	###	###
2003-Dec-03 Wed	7.27	7.49	7.27	7.49	539,859	3,984,159	###	###	###
2003-Dec-02 Tue	7.49	7.5	7.24	7.24	487,678	3,594,186	10.4	10.4	0.5
2003-Dec-01 Mon	###	###	###	7.4			12.2	12.2	0.5
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	7.71	7.8	###	###	180,945	705,685	22.4	22.4	0.0
2003-Nov-26 Wed	###	7.77	###	7.7	233,876	###	###	###	0.6
2003-Nov-25 Tue	7.75	7.75	###	###	516,549	2,001,627	###	###	0.0
2003-Nov-24 Mon	###	7.72	###	###	206,540	797,244	39.0	39.0	0.0
2003-Nov-21 Fri	###	7.7	###	###			75.6	75.6	0.0
2003-Nov-20 Thu	7.53	###	7.53	###			###	###	0.0
2003-Nov-19 Wed	7.47	7.51	7.42	7.5			###	###	0.5
2003-Nov-18 Tue	7.53	7.53	7.4	7.41			33.1	33.1	###
2003-Nov-17 Mon	###	###	7.53	7.55			###	###	###
2003-Nov-14 Fri	###	###	7.58	###			###	###	0.0
2003-Nov-13 Thu	###	###	7.59	7.59			###	###	0.5
2003-Nov-12 Wed	7.54	###	7.47	7.55	160,945	601,129	75.0	75.0	###
2003-Nov-11 Tue	###	###	7.46	7.54	222,157	828,645	###	###	0.5
2003-Nov-10 Mon	###	7.7	###	###	268,286	###	28.4	28.4	0.0
2003-Nov-07 Fri	###	7.74	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	585,545	0	###	###	0.0
2003-Nov-05 Wed	8.21	8.21	7.85	###			13.3	13.3	0.0
2003-Nov-04 Tue	###	###	8.2	8.21	100,176	410,721	###	###	###
2003-Nov-03 Mon	8.23	###	8.23	###			83.6	83.6	0.0
2003-Oct-31 Fri	8.25	8.25	8.21	8.25			70.3	70.3	###
2003-Oct-30 Thu	8.26	8.26	8.23	8.25	77,772	###	31.5	31.5	###
2003-Oct-29 Wed	8.25	###	8.23	8.26			###	###	0.6
2003-Oct-28 Tue	###	###	8.2	8.25			###	###	###
2003-Oct-27 Mon	8.29	###	8.29	8.29			###	###	0.6
2003-Oct-24 Fri	8.26	###	8.26	8.28			75.3	75.3	###
2003-Oct-23 Thu	8.26	8.29	8.23	8.25			###	###	###
2003-Oct-22 Wed	8.25	8.28	8.24	8.24			###	###	0.6
2003-Oct-21 Tue	8.28	8.28	8.23	8.23			###	###	0.6
2003-Oct-20 Mon	8.24	###	8.24	8.27	103,389	###	###	###	###
2003-Oct-17 Fri	8.26	8.27	8.23	8.24	109,652	904,629	30.2	30.2	0.6
2003-Oct-16 Thu	8.2	###	8.2	8.26	174,843	716,856	###	###	0.6
2003-Oct-15 Wed	8.22	8.23	8.2	8.2			37.2	37.2	0.6
2003-Oct-14 Tue	###	###	8.21	8.24	139,623	573,152	25.6	25.6	0.6
2003-Oct-13 Mon	###	8.4	8.27	8.28	386,375	###	###	###	###
2003-Oct-10 Fri	###	8.41	###	###			65.1	65.1	0.0
2003-Oct-09 Thu	8.5	8.5	###	###			###	###	0.0
2003-Oct-08 Wed	8.41	8.5	###	8.45	160,049	###	66.4	66.4	###
2003-Oct-07 Tue	###	8.45	###	8.4	62,470	###	67.9	67.9	###
2003-Oct-06 Mon	###	###	###	###	29,148	0	69.9	69.9	0.0
2003-Oct-03 Fri	###	###	8.28	###	136,258	###	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	417,378	0	63.7	63.7	0.0
2003-Oct-01 Wed	###	###	###	###			71.4	71.4	0.0
2003-Sep-30 Tue	###	###	8.28	###			69.6	69.6	0.0
2003-Sep-29 Mon	###	###	###	###	107,484	0	32.7	32.7	0.0
2003-Sep-26 Fri	8.44	8.44	###	###			###	###	0.0
2003-Sep-25 Thu	8.42	8.44	###	8.44			70.7	70.7	0.6
2003-Sep-24 Wed	8.55	8.57	8.49	8.55			64.9	64.9	###
2003-Sep-23 Tue	8.55	8.55	8.49	8.54			39.7	39.7	###
2003-Sep-22 Mon	8.8	8.85	8.76	8.81	171,458	1,509,687	###	###	###
2003-Sep-19 Fri	8.75	8.8	8.71	8.8			###	###	0.6
2003-Sep-18 Thu	###	8.72	###	8.7	514,181	2,241,829	78.1	78.1	###
2003-Sep-17 Wed	###	###	8.58	###	206,582	###	33.1	33.1	0.0
2003-Sep-16 Tue	8.45	8.58	8.45	8.55	228,979	1,949,756	###	###	###
2003-Sep-15 Mon	8.49	8.5	8.44	8.44			###	###	0.6
2003-Sep-12 Fri	8.54	8.55	8.42	8.42			24.5	24.5	###
2003-Sep-11 Thu	8.58	###	8.51	8.51			###	###	0.6
2003-Sep-10 Wed	8.55	###	8.53	###			###	###	0.0
2003-Sep-09 Tue	###	###	8.51	8.53			24.0	24.0	###
2003-Sep-08 Mon	8.73	8.73	###	###			###	###	0.0
2003-Sep-05 Fri	8.78	8.79	8.7	8.72			###	###	0.6
2003-Sep-04 Thu	8.78	8.78	8.78	8.78	0				0.6
2003-Sep-03 Wed	8.89	8.89	8.76	8.78	390,859	###	###	###	0.6
2003-Sep-02 Tue	8.89	###	8.82	8.86			###	###	0.6
2003-Sep-01 Mon	###	8.89	###	8.85			###	###	0.6
2003-Aug-29 Fri	8.7	###	###	###	207,986	0	###	###	0.0
2003-Aug-28 Thu	8.56	8.77	8.47	8.71			###	###	0.6
2003-Aug-27 Wed	###	8.53	###	8.5	112,189	478,486	###	###	0.6
2003-Aug-26 Tue	8.48	8.48	###	###			###	###	0.0
2003-Aug-25 Mon	8.5	8.55	8.48	8.49	131,953	1,123,579	31.3	31.3	###
2003-Aug-22 Fri	8.56	###	8.5	8.5	69,458	###	###	###	0.6
2003-Aug-21 Thu	8.53	###	8.53	8.56			73.5	73.5	###
2003-Aug-20 Wed	###	###	8.52	8.53			27.0	27.0	###
2003-Aug-19 Tue	8.57	###	8.52	8.54			###	###	###
2003-Aug-18 Mon	8.5	###	8.5	###			75.7	75.7	0.0
2003-Aug-15 Fri	8.49	8.51	8.45	8.46			###	###	0.6
2003-Aug-14 Thu	8.48	8.55	8.45	8.46	251,085	2,134,222	###	###	0.6
2003-Aug-13 Wed	8.29	8.49	8.29	8.45	139,649	1,171,655	80.8	80.8	###
2003-Aug-12 Tue	8.24	###	8.24	8.29			###	###	0.6
2003-Aug-11 Mon	8.25	8.28	8.23	8.23	254,744	###	###	###	0.6
2003-Aug-08 Fri	8.25	###	8.23	8.25	91,926	378,275	###	###	###
2003-Aug-07 Thu	###	###	8.24	8.27	117,828	485,451	30.3	30.3	###
2003-Aug-06 Wed	8.28	8.28	8.25	8.27	210,154	1,736,922	28.6	28.6	###
2003-Aug-05 Tue	###	###	8.27	8.27			30.1	30.1	###
2003-Aug-04 Mon	###	###	8.27	8.28			26.1	26.1	###
2003-Aug-01 Fri	###	###	8.27	8.27			###	###	###
2003-Jul-31 Thu	###	###	8.28	###			26.3	26.3	0.0
2003-Jul-30 Wed	###	###	8.29	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jul-28 Mon	8.4	8.4	8.21	###	112,482	###	20.3	20.3	0.0
2003-Jul-25 Fri	8.4	8.4	###	8.4	30,252	127,058	###	###	###
2003-Jul-24 Thu	8.42	8.42	###	8.4			###	###	###
2003-Jul-23 Wed	###	8.5	###	8.4	118,776	###	72.5	72.5	###
2003-Jul-22 Tue	8.5	8.5	###	###	39,171	166,476	###	###	0.0
2003-Jul-21 Mon	8.5	8.51	8.45	8.5			###	###	0.6
2003-Jul-18 Fri	###	8.51	###	8.5	200,375	###	###	###	0.6
2003-Jul-17 Thu	8.5	8.5	###	###	192,420	817,785	19.2	19.2	0.0
2003-Jul-16 Wed	###	8.58	###	8.5	404,348	1,734,652	###	###	0.6
2003-Jul-15 Tue	###	###	###	###	261,659	0	###	###	0.0
2003-Jul-14 Mon	###	###	###	###	46,758	0	###	###	0.0
2003-Jul-11 Fri	###	###	###	###	114,980	0	66.9	66.9	0.0
2003-Jul-10 Thu	###	###	###	###	157,647	0	###	###	0.0
2003-Jul-09 Wed	8.22	8.22	###	###	103,727	###	22.1	22.1	0.0
2003-Jul-08 Tue	8.28	###	8.22	8.25	156,789	###	30.5	30.5	###
2003-Jul-07 Mon	###	8.25	###	8.2	185,324	###	78.1	78.1	0.6
2003-Jul-04 Fri	###	###	###	###			32.6	32.6	0.0
2003-Jul-03 Thu	8.25	8.25	###	###			###	###	0.0
2003-Jul-02 Wed	8.25	8.25	###	###	149,222	615,540	13.6	13.6	0.0
2003-Jul-01 Tue	###	8.22	###	8.22			85.1	85.1	0.6
2003-Jun-30 Mon	###	###	###	8			26.8	26.8	###
2003-Jun-27 Fri	8.2	8.2	###	###			20.4	20.4	0.0
2003-Jun-26 Thu	###	###	###	8.2			21.9	21.9	0.6
2003-Jun-25 Wed	8.4	8.44	###	8.4			###	###	###
2003-Jun-24 Tue	8.41	8.44	###	###			###	###	0.0
2003-Jun-23 Mon	8.45	8.55	8.43	8.45	58,078	493,082	72.4	72.4	###
2003-Jun-20 Fri	8.5	8.55	8.42	8.45			###	###	###
2003-Jun-19 Thu	8.51	###	8.51	8.53	230,788	###	72.5	72.5	###
2003-Jun-18 Wed	###	###	8.45	8.45			14.7	14.7	###
2003-Jun-17 Tue	8.57	8.75	8.57	###			74.4	74.4	0.0
2003-Jun-16 Mon	8.44	8.58	8.42	8.52			73.1	73.1	0.6
2003-Jun-13 Fri	###	8.45	###	8.45	367,950	1,554,588	###	###	###
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	8.2	###	###	8.27			80.5	80.5	###
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###	35,342	0	28.1	28.1	0.0
2003-Jun-05 Thu	###	###	###	###	46,725	0	###	###	0.0
2003-Jun-04 Wed	###	8.21	###	###	366,776	###	74.2	74.2	0.0
2003-Jun-03 Tue	8	###	###	###	119,940	0	84.7	84.7	0.0
2003-Jun-02 Mon	###	8	7.8	8	79,154	###	78.1	78.1	###
2003-May-30 Fri	###	###	###	###			70.8	70.8	0.0
2003-May-29 Thu	###	8	###	###	186,281	745,124	31.1	31.1	0.0
2003-May-28 Wed	7.76	###	7.76	###	161,625	###	###	###	0.0
2003-May-27 Tue	###	7.75	###	7.75	118,223	###	82.7	82.7	###
2003-May-26 Mon	7.72	7.72	###	7.71			29.7	29.7	###
2003-May-23 Fri	###	7.75	###	7.7			###	###	0.6