(ADB) ADELAIDE BANK LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 25-May-05 06:06:57 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 .. Friday 2nd May 2025
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

End of day Prices (full format),

4915200 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
2003-May-22 Thu	###	###	###	###	26,057	0	###	###	0.0
2003-May-21 Wed	7.56	###	7.56	###			###	###	0.0
2003-May-20 Tue	###	###	7.45	7.55			###	###	###
2003-May-19 Mon	7.73	7.75	###	###	74,326	###	22.4	22.4	0.0
2003-May-16 Fri	###	7.72	###	###			72.3	72.3	0.0
2003-May-15 Thu	7.79	7.79	###	###	63,054	###	###	###	0.0
2003-May-14 Wed	7.7	7.8	###	7.76	19,888	###	###	###	0.6
2003-May-13 Tue	7.72	7.77	7.7	7.7			28.8	28.8	0.6
2003-May-12 Mon	###	7.7	###	7.7			73.1	73.1	0.6
2003-May-09 Fri	7.5	###	7.5	###			###	###	0.0
2003-May-08 Thu	7.45	7.49	7.42	7.48	43,046	###	###	###	0.5
2003-May-07 Wed	7.41	7.5	7.41	7.45	74,771	###	73.4	73.4	0.5
2003-May-06 Tue	7.4	7.49	7.4	7.47			79.7	79.7	###
2003-May-05 Mon	7.4	7.5	7.4	7.4	20,153	###	71.2	71.2	0.5
2003-May-02 Fri	###	###	###	###			12.8	12.8	0.0
2003-May-01 Thu	7.55	7.56	7.46	7.56	38,076	285,950	70.6	70.6	0.5
2003-Apr-30 Wed	7.51	7.55	7.5	7.55	82,259	###	72.7	72.7	###
2003-Apr-29 Tue	7.59	###	7.55	7.55	72,526	273,785	28.8	28.8	###
2003-Apr-28 Mon	###	###	7.54	7.55			28.4	28.4	###
2003-Apr-24 Thu	###	###	7.58	###	64,840	245,743	###	###	0.0
2003-Apr-23 Wed	7.54	###	7.54	###			78.2	78.2	0.0
2003-Apr-22 Tue	###	7.54	###	7.54	36,370	###	85.9	85.9	0.5
2003-Apr-17 Thu	7.48	7.48	7.23	7.23			###	###	###
2003-Apr-16 Wed	7.52	###	7.49	7.49	47,646	###	###	###	###
2003-Apr-15 Tue	7.58	###	7.48	7.51	39,953	149,424	23.3	23.3	###
2003-Apr-14 Mon	###	###	7.48	7.58	17,271	###	30.3	30.3	###
2003-Apr-11 Fri	7.57	###	7.5	###	28,847	108,176	###	###	0.0
2003-Apr-10 Thu	7.59	###	7.59	###			64.2	64.2	0.0
2003-Apr-09 Wed	7.55	###	###	###	57,423	0	8.6	8.6	0.0
2003-Apr-08 Tue	###	###	7.56	7.57			28.8	28.8	###
2003-Apr-07 Mon	7.5	7.58	7.49	7.55	213,441	1,608,277	69.4	69.4	###
2003-Apr-04 Fri	7.49	7.5	7.4	7.5			64.1	64.1	0.5
2003-Apr-03 Thu	7.48	7.53	7.44	7.53			75.7	75.7	0.5
2003-Apr-02 Wed	7.44	7.46	###	7.44			78.6	78.6	###
2003-Apr-01 Tue	7.25	7.5	7.2	7.4	385,054	2,830,146	88.1	88.1	0.5
2003-Mar-31 Mon	7.27	7.28	7.22	7.25			###	###	0.5
2003-Mar-28 Fri	###	7.25	###	7.25			77.5	77.5	0.5
2003-Mar-27 Thu	###	7.26	###	7.22			85.3	85.3	0.5
2003-Mar-26 Wed	7.2	7.2	###	7.2	42,027	###	###	###	0.5
2003-Mar-25 Tue	###	7.2	###	7.2	88,478	318,520	###	###	0.5
2003-Mar-24 Mon	###	###	###	###			33.0	33.0	0.0
2003-Mar-21 Fri	###	###	###	###	51,583	0	###	###	0.0
2003-Mar-20 Thu	7	###	###	7	62,223	0	###	###	0.5
2003-Mar-19 Wed	###	7.2	6.85	7			15.2	15.2	0.5
2003-Mar-18 Tue	###	###	6.88	###	128,057	###	87.0	87.0	0.0
2003-Mar-17 Mon	6.81	6.86	6.8	6.8			34.7	34.7	0.5
2003-Mar-14 Fri	###	###	6.75	6.78	84,921	###	17.1	17.1	0.5
2003-Mar-13 Thu	###	###	6.82	6.88	41,375	141,088	35.6	35.6	###
2003-Mar-12 Wed	6.86	###	6.83	###	44,580	152,240	83.5	83.5	0.0
2003-Mar-11 Tue	7	7	6.82	###	92,075	###	###	###	0.0
2003-Mar-10 Mon	###	###	###	###	26,145	0	###	###	0.0
2003-Mar-07 Fri	###	###	###	###			###	###	0.0
2003-Mar-06 Thu	7.25	7.29	7.2	7.22			32.5	32.5	0.5
2003-Mar-05 Wed	7.25	7.28	7.22	7.28	64,456	###	###	###	0.5
2003-Mar-04 Tue	7.27	7.28	7.2	7.23			28.9	28.9	###
2003-Mar-03 Mon	7.2	###	7.2	###	58,041	208,947	84.4	84.4	0.0
2003-Feb-28 Fri	###	7.2	###	###	156,586	###	###	###	0.0
2003-Feb-27 Thu	###	###	###	###	63,526	0	###	###	0.0
2003-Feb-26 Wed	###	###	###	###	54,825	0	###	###	0.0
2003-Feb-25 Tue	###	###	###	###			38.3	38.3	0.0
2003-Feb-24 Mon	7.25	7.25	###	7.25	48,074	###	###	###	0.5
2003-Feb-21 Fri	###	###	7.2	7.27	107,273	386,182	###	###	###
2003-Feb-20 Thu	7.26	7.29	###	7.29	100,743	###	82.7	82.7	###
2003-Feb-19 Wed	7.2	###	7.2	7.26	53,128	###	###	###	0.5
2003-Feb-18 Tue	7.28	7.28	###	7.2			###	###	0.5
2003-Feb-17 Mon	7.29	###	7.2	7.29			###	###	###
2003-Feb-14 Fri	7.25	###	7.2	7.25	25,984	93,542	71.9	71.9	0.5
2003-Feb-13 Thu	7.24	###	7.21	7.25	34,449	124,188	###	###	0.5
2003-Feb-12 Wed	7.25	###	7.25	7.25	67,182	###	###	###	0.5
2003-Feb-11 Tue	###	###	7.25	7.25			33.2	33.2	0.5
2003-Feb-10 Mon	7.22	###	7.2	###			###	###	0.0
2003-Feb-07 Fri	7.22	###	7.21	7.23	144,286	520,151	70.8	70.8	###
2003-Feb-06 Thu	7.21	###	7.21	7.22			###	###	0.5
2003-Feb-05 Wed	7.24	7.29	7.21	7.21			35.4	35.4	###
2003-Feb-04 Tue	7.27	###	7.25	7.26			###	###	0.5
2003-Feb-03 Mon	###	7.42	7.26	###	93,480	686,143	###	###	0.0
2003-Jan-31 Fri	7.4	7.4	7.27	###			###	###	0.0
2003-Jan-30 Thu	###	7.4	###	7.4	194,679	###	###	###	0.5
2003-Jan-29 Wed	7.27	###	7.23	###	62,151	224,675	###	###	0.0
2003-Jan-28 Tue	###	###	7.25	7.27			39.7	39.7	###
2003-Jan-24 Fri	###	###	###	###	20,552	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###	15,182	0	73.3	73.3	0.0
2003-Jan-22 Wed	###	###	###	###	48,829	0	###	###	0.0
2003-Jan-21 Tue	7.2	7.26	###	7.2	172,743	627,057	###	###	0.5
2003-Jan-20 Mon	7.2	7.23	###	###	78,356	283,256	26.6	26.6	0.0
2003-Jan-17 Fri	7.29	7.29	7.21	7.21			21.2	21.2	###
2003-Jan-16 Thu	###	###	7.23	7.28			###	###	0.5
2003-Jan-15 Wed	###	###	7.25	###			###	###	0.0
2003-Jan-14 Tue	7.27	###	7.26	###	57,853	###	###	###	0.0
2003-Jan-13 Mon	###	###	7.25	7.26	34,749	###	###	###	0.5
2003-Jan-10 Fri	7.43	7.43	###	###			15.7	15.7	0.0
2003-Jan-09 Thu	7.47	7.48	7.41	7.43			23.2	23.2	###
2003-Jan-08 Wed	7.5	7.5	7.44	7.47	212,429	1,586,844	28.2	28.2	###
2003-Jan-07 Tue	7.5	7.5	7.45	7.49	18,620	139,184	31.9	31.9	###
2003-Jan-06 Mon	7.5	7.5	7.45	7.5	81,884	612,082	###	###	0.5
2003-Jan-03 Fri	7.42	7.5	###	7.5	36,589	###	###	###	0.5
2003-Jan-02 Thu	7.42	7.43	###	7.43	12,628	###	###	###	###
2002-Dec-31 Tue	7.4	7.5	7.27	7.5			###	###	0.5
2002-Dec-30 Mon	7.42	7.45	###	7.43			###	###	###
2002-Dec-27 Fri	###	7.43	7.26	7.43	15,450	113,480	###	###	###
2002-Dec-24 Tue	###	7.4	###	7.4			###	###	0.5
2002-Dec-23 Mon	7.28	###	###	###	51,674	0	79.7	79.7	0.0
2002-Dec-20 Fri	7.29	7.29	7.22	7.29			67.1	67.1	###
2002-Dec-19 Thu	###	7.29	###	7.29			###	###	###
2002-Dec-18 Wed	###	###	###	###			75.8	75.8	0.0
2002-Dec-17 Tue	7.2	7.2	###	###			###	###	0.0
2002-Dec-16 Mon	###	7.25	###	###	18,121	65,688	###	###	0.0
2002-Dec-13 Fri	###	7.22	###	7.2	33,545	###	###	###	0.5
2002-Dec-12 Thu	7.2	7.21	###	7.21	48,221	###	###	###	###
2002-Dec-11 Wed	7.29	7.29	###	7.2			###	###	0.5
2002-Dec-10 Tue	7.28	7.29	7.26	7.27	96,786	###	32.3	32.3	###
2002-Dec-09 Mon	7.23	###	7.22	7.26			###	###	0.5
2002-Dec-06 Fri	7.25	7.29	7.25	7.25	64,089	465,927	72.8	72.8	0.5
2002-Dec-05 Thu	###	7.4	7.26	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	7.2	###	7.2	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###	95,321	0	###	###	0.0
2002-Nov-29 Fri	7.21	7.44	7.21	###			83.2	83.2	0.0
2002-Nov-28 Thu	###	7.29	###	7.25	51,251	###	79.0	79.0	0.5
2002-Nov-27 Wed	7.28	###	7.2	7.2	79,888	###	23.2	23.2	0.5
2002-Nov-26 Tue	7.46	7.47	###	###	67,529	252,220	###	###	0.0
2002-Nov-25 Mon	7.4	7.46	7.4	7.46	360,744	2,680,327	77.4	77.4	0.5
2002-Nov-22 Fri	7.4	7.4	###	7.4	76,554	283,249	70.8	70.8	0.5
2002-Nov-21 Thu	7.4	7.45	###	7.42			###	###	0.5
2002-Nov-20 Wed	###	7.4	###	###	28,949	###	###	###	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	7.41	7.41	###	7.4	25,023	###	33.4	33.4	0.5
2002-Nov-15 Fri	7.41	7.43	###	7.4			###	###	0.5
2002-Nov-14 Thu	7.29	7.42	7.29	7.41	147,670	###	85.4	85.4	###
2002-Nov-13 Wed	7.41	7.42	7.2	7.27			###	###	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	7.29	###			###	###	0.0
2002-Nov-08 Fri	7.4	7.41	###	###	45,055	166,928	###	###	0.0
2002-Nov-07 Thu	7.41	7.42	###	7.41	24,158	89,626	77.3	77.3	###
2002-Nov-06 Wed	7.42	7.44	7.4	7.43	21,373	158,587	79.2	79.2	###
2002-Nov-05 Tue	7.42	7.42	###	7.41	12,943	###	###	###	###
2002-Nov-04 Mon	###	7.46	###	###	69,476	259,145	###	###	0.0
2002-Nov-01 Fri	###	###	###	###	49,247	0	27.9	27.9	0.0
2002-Oct-31 Thu	7.42	7.46	###	###	52,050	194,146	27.1	27.1	0.0
2002-Oct-30 Wed	###	7.43	###	7.42			77.2	77.2	0.5
2002-Oct-29 Tue	###	7.4	###	###			84.5	84.5	0.0
2002-Oct-28 Mon	###	###	###	###			73.4	73.4	0.0
2002-Oct-25 Fri	###	###	###	###	36,986	0	83.0	83.0	0.0
2002-Oct-24 Thu	###	###	7.2	7.2	13,474	###	14.8	14.8	0.5
2002-Oct-23 Wed	7.29	###	7.26	###	12,844	46,623	###	###	0.0
2002-Oct-22 Tue	###	7.4	7.26	7.26			21.4	21.4	0.5
2002-Oct-21 Mon	###	###	7.25	###			###	###	0.0
2002-Oct-18 Fri	7.43	7.45	###	###			20.7	20.7	0.0
2002-Oct-17 Thu	###	7.41	###	7.41	412,852	###	85.9	85.9	###
2002-Oct-16 Wed	###	###	###	7.27	193,083	0	###	###	###
2002-Oct-15 Tue	###	7.2	###	###			26.0	26.0	0.0
2002-Oct-14 Mon	###	###	###	###	352,370	0	74.4	74.4	0.0
2002-Oct-11 Fri	###	###	###	###	458,956	0	###	###	0.0
2002-Oct-10 Thu	###	###	###	7.2	269,876	0	16.5	16.5	0.5
2002-Oct-09 Wed	###	7.4	###	7.4	95,925	354,922	###	###	0.5
2002-Oct-08 Tue	###	7.41	###	###	460,652	###	###	###	0.0
2002-Oct-07 Mon	###	###	###	###	30,078	0	###	###	0.0
2002-Oct-04 Fri	7.43	7.45	###	###	204,489	761,721	20.0	20.0	0.0
2002-Oct-03 Thu	7.48	7.48	7.4	7.43			###	###	###
2002-Oct-02 Wed	###	7.47	###	7.47	63,088	###	91.5	91.5	###
2002-Oct-01 Tue	###	###	7.26	###			30.2	30.2	0.0
2002-Sep-30 Mon	###	###	7.28	###			###	###	0.0
2002-Sep-27 Fri	7.45	7.49	7.4	7.42	130,545	###	###	###	0.5
2002-Sep-26 Thu	7.44	7.5	7.43	7.43	424,641	3,169,945	###	###	###
2002-Sep-25 Wed	7.43	7.44	###	7.42	109,576	407,622	40.0	40.0	0.5
2002-Sep-24 Tue	###	7.45	###	7.43	64,250	###	###	###	###
2002-Sep-23 Mon	7.57	7.58	7.2	7.4			17.4	17.4	0.5
2002-Sep-20 Fri	###	7.8	###	7.75	193,244	753,651	87.2	87.2	###
2002-Sep-19 Thu	7.83	7.83	###	###			17.4	17.4	0.0
2002-Sep-18 Wed	7.8	7.86	7.75	7.86			###	###	###
2002-Sep-17 Tue	###	7.88	###	7.85			90.2	90.2	###
2002-Sep-16 Mon	7.55	###	7.53	###	149,988	###	82.0	82.0	0.0
2002-Sep-13 Fri	7.56	###	7.48	7.59			72.0	72.0	0.5
2002-Sep-12 Thu	7.55	7.57	7.5	7.57	380,748	###	###	###	###
2002-Sep-11 Wed	7.48	7.55	7.47	7.55			74.5	74.5	###
2002-Sep-10 Tue	7.4	7.48	7.4	7.48			83.9	83.9	0.5
2002-Sep-09 Mon	7.44	7.44	###	7.42	769,320	2,861,870	###	###	0.5
2002-Sep-06 Fri	7.42	7.46	7.4	7.43	165,748	###	###	###	###
2002-Sep-05 Thu	7.49	7.5	7.4	7.46	100,647	749,820	29.4	29.4	0.5
2002-Sep-04 Wed	7.47	7.5	7.46	7.47			77.3	77.3	###
2002-Sep-03 Tue	7.51	7.55	7.47	7.49			###	###	###
2002-Sep-02 Mon	7.55	7.55	7.55	7.55	0				###
2002-Aug-30 Fri	###	7.55	###	7.55			90.4	90.4	###
2002-Aug-29 Thu	7.2	###	###	7.24			###	###	0.5
2002-Aug-28 Wed	###	7.2	###	###	47,454	###	73.4	73.4	0.0
2002-Aug-27 Tue	7.2	7.2	###	###	155,673	560,422	32.5	32.5	0.0
2002-Aug-26 Mon	7.24	7.24	###	###	107,882	###	###	###	0.0
2002-Aug-23 Fri	7.28	7.29	###	7.2			###	###	0.5
2002-Aug-22 Thu	7.24	###	7.24	7.28			74.1	74.1	0.5
2002-Aug-21 Wed	7.29	###	7.23	7.25	126,740	###	27.5	27.5	0.5
2002-Aug-20 Tue	###	###	7.26	###			###	###	0.0
2002-Aug-19 Mon	7.25	###	7.2	###			80.7	80.7	0.0
2002-Aug-16 Fri	###	###	###	7.25			###	###	0.5
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	7	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	30,041	0	26.0	26.0	0.0
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	7	###	###	###	73,683	0	71.7	71.7	0.0
2002-Aug-08 Thu	6.86	###	6.86	###			###	###	0.0
2002-Aug-07 Wed	6.84	###	6.8	6.8			23.4	23.4	0.5
2002-Aug-06 Tue	###	###	6.78	6.84	32,345	109,649	33.7	33.7	0.5
2002-Aug-05 Mon	###	###	###	###			22.2	22.2	0.0
2002-Aug-02 Fri	7	###	7	###			74.1	74.1	0.0
2002-Aug-01 Thu	###	###	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	7	37,789	0	###	###	0.5
2002-Jul-29 Mon	6.87	###	6.87	###			89.6	89.6	0.0
2002-Jul-26 Fri	6.87	###	6.82	6.85	36,556	124,655	41.7	41.7	###
2002-Jul-25 Thu	6.82	###	6.82	6.82	91,673	###	###	###	0.5
2002-Jul-24 Wed	6.8	6.88	6.75	6.8	93,387	###	84.4	84.4	0.5
2002-Jul-23 Tue	###	###	6.76	6.76	277,354	937,456	8.6	8.6	0.5
2002-Jul-22 Mon	6.7	###	###	###	64,170	0	93.8	93.8	0.0
2002-Jul-19 Fri	7	7	###	###			###	###	0.0
2002-Jul-18 Thu	7	###	7	###	31,629	###	74.0	74.0	0.0
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	33,670	0	###	###	0.0
2002-Jul-12 Fri	7	###	###	###	49,350	0	87.0	87.0	0.0
2002-Jul-11 Thu	###	###	###	7			###	###	0.5
2002-Jul-10 Wed	###	###	###	###	47,448	0	81.3	81.3	0.0
2002-Jul-09 Tue	###	###	7	###	43,975	###	###	###	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	###	6.88	###	75,556	###	69.5	69.5	0.0
2002-Jul-04 Thu	7.2	7.2	7	7			11.9	11.9	0.5
2002-Jul-03 Wed	7.25	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	7.28	7.28			###	###	0.5
2002-Jul-01 Mon	###	###	7.2	###			###	###	0.0
2002-Jun-28 Fri	7.28	###	7.22	7.29			63.6	63.6	###
2002-Jun-27 Thu	###	7.25	###	7.21	125,282	454,147	###	###	###
2002-Jun-26 Wed	###	7.2	###	###	69,025	###	47.5	47.5	0.0
2002-Jun-25 Tue	###	###	###	###			###	###	0.0
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	7.29	###	7.27	###	40,780	###	72.9	72.9	0.0
2002-Jun-20 Thu	7.25	###	7.25	###	86,575	###	###	###	0.0
2002-Jun-19 Wed	###	###	7.2	7.24	54,550	196,380	26.6	26.6	0.5
2002-Jun-18 Tue	###	7.4	7.29	###			35.9	35.9	0.0
2002-Jun-17 Mon	7.46	7.46	###	###			###	###	0.0
2002-Jun-14 Fri	7.52	7.55	7.4	7.47	81,620	###	30.4	30.4	###
2002-Jun-13 Thu	7.51	7.55	7.5	7.54	103,971	782,381	76.9	76.9	0.5
2002-Jun-12 Wed	7.49	7.54	7.48	7.54	64,178	481,976	80.9	80.9	0.5
2002-Jun-11 Tue	7.48	7.51	7.46	7.49			###	###	###
2002-Jun-07 Fri	###	7.5	###	7.48	68,378	###	###	###	0.5
2002-Jun-06 Thu	###	7.5	###	###			###	###	0.0
2002-Jun-05 Wed	###	7.44	7.27	###	28,079	206,521	72.9	72.9	0.0
2002-Jun-04 Tue	7.42	7.42	7.26	7.26	69,973	###	19.6	19.6	0.5
2002-Jun-03 Mon	7.4	7.45	###	7.45	487,978	###	76.8	76.8	0.5
2002-May-31 Fri	###	7.4	7.29	7.4			###	###	0.5
2002-May-30 Thu	7.4	7.4	###	###			25.1	25.1	0.0
2002-May-29 Wed	7.41	7.45	7.4	7.4	100,343	745,046	###	###	0.5
2002-May-28 Tue	###	7.45	###	7.41			###	###	###
2002-May-27 Mon	7.41	7.41	7.25	###	96,373	###	###	###	0.0
2002-May-24 Fri	7.45	7.45	7.44	7.45	120,442	###	65.4	65.4	0.5
2002-May-23 Thu	7.45	7.45	7.43	7.45	68,927	###	75.6	75.6	0.5
2002-May-22 Wed	7.45	7.46	7.41	7.45			###	###	0.5
2002-May-21 Tue	7.45	7.46	###	7.44	12,277	###	###	###	###
2002-May-20 Mon	###	7.46	###	7.46	44,679	166,652	###	###	0.5
2002-May-17 Fri	###	###	7.28	###	62,688	228,184	###	###	0.0
2002-May-16 Thu	###	###	7.28	###	303,541	1,104,889	68.4	68.4	0.0
2002-May-15 Wed	###	###	7.27	###			70.0	70.0	0.0
2002-May-14 Tue	###	###	7.28	###			###	###	0.0
2002-May-13 Mon	###	###	###	###	72,370	0	###	###	0.0
2002-May-10 Fri	7.4	7.45	###	7.4	162,757	###	###	###	0.5
2002-May-09 Thu	7.46	7.46	7.27	7.4			###	###	0.5
2002-May-08 Wed	7.46	7.46	7.41	7.46			###	###	0.5
2002-May-07 Tue	7.5	7.51	7.4	7.46	143,644	###	###	###	0.5
2002-May-06 Mon	7.4	7.5	###	7.5	20,179	75,671	###	###	0.5
2002-May-03 Fri	7.5	7.5	###	7.44			28.2	28.2	###
2002-May-02 Thu	7.45	7.53	###	7.52			###	###	0.5
2002-May-01 Wed	7.45	7.5	7.4	7.5	18,254	###	77.2	77.2	0.5
2002-Apr-30 Tue	7.54	7.54	7.4	7.49	144,640	###	###	###	###
2002-Apr-29 Mon	7.48	###	7.48	7.54			81.1	81.1	0.5
2002-Apr-26 Fri	7.26	7.5	7.26	7.46	97,482	###	86.6	86.6	0.5
2002-Apr-24 Wed	7.22	7.29	7.21	7.25	41,328	299,628	80.9	80.9	0.5
2002-Apr-23 Tue	###	7.4	7.22	7.22			25.8	25.8	0.5
2002-Apr-22 Mon	###	7.4	###	###			###	###	0.0
2002-Apr-19 Fri	7.41	7.41	###	###	19,158	70,980	24.4	24.4	0.0
2002-Apr-18 Thu	###	7.42	###	7.42			###	###	0.5
2002-Apr-17 Wed	###	###	7.21	7.28			###	###	0.5
2002-Apr-16 Tue	7.27	###	7.27	7.27	19,257	###	###	###	###
2002-Apr-15 Mon	7.21	###	7.21	7.27	54,289	###	77.4	77.4	###
2002-Apr-12 Fri	7.2	7.22	###	7.2			71.4	71.4	0.5
2002-Apr-11 Thu	7.21	7.22	###	7.22			###	###	0.5
2002-Apr-10 Wed	###	7.2	###	7.2	46,226	###	71.5	71.5	0.5
2002-Apr-09 Tue	7.24	###	###	###	46,189	0	###	###	0.0
2002-Apr-08 Mon	7.26	7.26	###	7.21	34,552	125,423	###	###	###
2002-Apr-05 Fri	###	###	###	7.28			78.1	78.1	0.5
2002-Apr-04 Thu	7.21	7.21	###	###			###	###	0.0
2002-Apr-03 Wed	###	###	7.2	7.21			###	###	###
2002-Apr-02 Tue	7.4	7.45	7.2	7.25	93,679	###	23.6	23.6	0.5
2002-Mar-28 Thu	7.42	7.42	7.26	###			###	###	0.0
2002-Mar-27 Wed	###	###	7.26	###	66,644	###	70.2	70.2	0.0
2002-Mar-26 Tue	###	###	7.25	###	472,025	###	###	###	0.0
2002-Mar-25 Mon	###	7.4	7.26	###	280,649	2,057,157	###	###	0.0
2002-Mar-22 Fri	7.45	7.45	7.25	7.25			13.0	13.0	0.5
2002-Mar-21 Thu	7.5	7.53	7.45	7.45	60,184	450,778	###	###	0.5
2002-Mar-20 Wed	7.2	7.5	7.2	7.49	65,250	479,587	###	###	###
2002-Mar-19 Tue	7.2	7.27	7.2	7.21			72.1	72.1	###
2002-Mar-18 Mon	###	###	###	7.27			30.6	30.6	###
2002-Mar-15 Fri	7.48	7.48	7.29	###			19.5	19.5	0.0
2002-Mar-14 Thu	###	7.56	7.48	7.48			30.5	30.5	0.5
2002-Mar-13 Wed	###	###	7.5	7.5			###	###	0.5
2002-Mar-12 Tue	###	###	7.58	###	65,651	###	73.7	73.7	0.0
2002-Mar-11 Mon	7.648	7.648	7.57	7.57			25.9	25.9	###
2002-Mar-08 Fri	7.51	###	7.5	7.577			###	###	###
2002-Mar-07 Thu	7.5	7.52	7.41	7.5			69.5	69.5	0.5
2002-Mar-06 Wed	7.552	7.552	###	7.5			###	###	0.5
2002-Mar-05 Tue	7.45	###	7.45	###			###	###	0.0
2002-Mar-04 Mon	7.57	7.57	###	7.45			23.3	23.3	0.5
2002-Mar-01 Fri	###	7.55	###	7.55	43,653	###	###	###	###
2002-Feb-28 Thu	7.45	7.5	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	7.43	7.484			###	###	0.5
2002-Feb-26 Tue	###	###	7.54	###	40,157	###	75.2	75.2	0.0
2002-Feb-25 Mon	7.58	###	7.51	7.552	130,482	489,959	###	###	###
2002-Feb-22 Fri	7.59	###	7.55	7.58			34.3	34.3	###
2002-Feb-21 Thu	###	###	7.56	7.58			32.4	32.4	###
2002-Feb-20 Wed	###	###	###	7.59	244,945	0	###	###	0.5
2002-Feb-19 Tue	7.49	7.59	7.47	7.5	36,089	271,750	72.0	72.0	0.5
2002-Feb-18 Mon	7.5	7.55	7.46	7.46	100,278	752,586	33.9	33.9	0.5
2002-Feb-15 Fri	7.45	7.55	7.45	7.457			71.2	71.2	0.5
2002-Feb-14 Thu	###	7.43	7.29	7.43	46,249	###	###	###	###
2002-Feb-13 Wed	###	###	7.26	7.28			###	###	0.5
2002-Feb-12 Tue	7.341	###	###	###			###	###	0.0
2002-Feb-11 Mon	7.4	7.4	###	###			31.1	31.1	0.0
2002-Feb-08 Fri	###	7.4	7.25	7.4	497,978	3,647,688	73.8	73.8	0.5
2002-Feb-07 Thu	###	###	###	###	136,184	0	###	###	0.0
2002-Feb-06 Wed	###	###	###	###			69.5	69.5	0.0
2002-Feb-05 Tue	###	###	###	###			###	###	0.0
2002-Feb-04 Mon	###	7.44	###	###			69.3	69.3	0.0
2002-Feb-01 Fri	###	7.42	###	###			35.2	35.2	0.0
2002-Jan-31 Thu	7.28	7.45	7.28	7.28	135,081	994,871	66.2	66.2	0.5
2002-Jan-30 Wed	7.23	7.28	###	7.257	71,778	261,271	###	###	0.5
2002-Jan-29 Tue	7.2	###	###	7.28	81,584	0	###	###	0.5
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	7.2	###	###	222,488	800,956	###	###	0.0
2002-Jan-24 Thu	7	###	7	###			###	###	0.0
2002-Jan-23 Wed	###	###	7	7	66,578	233,023	###	###	0.5
2002-Jan-22 Tue	###	###	###	###	124,984	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	###	###	###	###	74,383	0	###	###	0.0
2002-Jan-17 Thu	7.141	###	###	###			18.3	18.3	0.0
2002-Jan-16 Wed	7.22	7.22	###	###	85,023	###	###	###	0.0
2002-Jan-15 Tue	7.255	7.255	7.23	7.25			33.2	33.2	0.5
2002-Jan-14 Mon	###	7.29	###	7.27			###	###	###
2002-Jan-11 Fri	###	7.178	###	7.178			83.1	83.1	0.5
2002-Jan-10 Thu	###	###	###	###	85,221	0	79.1	79.1	0.0
2002-Jan-09 Wed	7	7	###	###	96,220	336,770	###	###	0.0
2002-Jan-08 Tue	###	###	###	7	78,089	0	###	###	0.5
2002-Jan-07 Mon	7	7	###	###	29,345	###	###	###	0.0
2002-Jan-04 Fri	###	7	###	7			67.8	67.8	0.5
2002-Jan-03 Thu	7	7	###	###	87,223	305,280	35.5	35.5	0.0
2002-Jan-02 Wed	7	7	###	7	31,151	109,028	61.8	61.8	0.5
2001-Dec-31 Mon	7	7	###	7	76,274	266,959	74.7	74.7	0.5
2001-Dec-28 Fri	###	###	###	7	53,272	0	###	###	0.5
2001-Dec-27 Thu	###	###	###	###			###	###	0.0
2001-Dec-24 Mon	###	###	6.88	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	6.85	###			68.8	68.8	0.0
2001-Dec-20 Thu	###	###	6.81	6.86			21.2	21.2	0.5
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	6.78	###	6.76	###	118,756	###	89.6	89.6	0.0
2001-Dec-17 Mon	6.785	6.84	6.785	6.79	43,379	###	75.3	75.3	0.5
2001-Dec-14 Fri	6.77	6.86	6.75	6.78			###	###	0.5
2001-Dec-13 Thu	6.7	6.8	6.7	6.77			81.6	81.6	###
2001-Dec-12 Wed	6.825	6.87	6.7	6.7			###	###	0.5
2001-Dec-11 Tue	6.8	6.84	6.77	6.8			71.8	71.8	0.5
2001-Dec-10 Mon	6.75	6.82	6.75	6.81			77.0	77.0	###
2001-Dec-07 Fri	###	6.75	###	6.75	45,859	154,774	74.5	74.5	0.5
2001-Dec-06 Thu	###	###	###	###			79.6	79.6	0.0
2001-Dec-05 Wed	###	###	###	6.624			33.8	33.8	###
2001-Dec-04 Tue	###	###	###	###			###	###	0.0
2001-Dec-03 Mon	6.82	6.82	6.51	###	68,482	###	15.5	15.5	0.0
2001-Nov-30 Fri	###	###	###	6.85			###	###	###
2001-Nov-29 Thu	6.79	6.88	6.73	6.82	51,586	351,042	###	###	0.5
2001-Nov-28 Wed	6.88	6.88	6.8	6.83			###	###	0.5
2001-Nov-27 Tue	6.78	6.88	6.76	6.88			80.9	80.9	###
2001-Nov-26 Mon	6.7	6.78	6.7	6.77			###	###	###
2001-Nov-23 Fri	###	6.7	###	6.7			###	###	0.5
2001-Nov-22 Thu	###	6.7	###	6.7			###	###	0.5
2001-Nov-21 Wed	6.59	6.59	6.46	6.57	21,684	141,488	31.9	31.9	###
2001-Nov-20 Tue	6.486	###	6.486	###	51,420	166,755	81.8	81.8	0.0
2001-Nov-19 Mon	6.47	6.55	6.46	6.53	25,485	165,779	71.5	71.5	###
2001-Nov-16 Fri	6.527	6.527	6.4	6.459	26,480	171,153	23.8	23.8	###
2001-Nov-15 Thu	###	###	6.55	6.55			###	###	0.5
2001-Nov-14 Wed	###	###	6.55	###	47,521	###	29.9	29.9	0.0
2001-Nov-13 Tue	6.641	6.641	6.55	###			###	###	0.0
2001-Nov-12 Mon	6.529	###	6.529	6.627	30,680	100,154	###	###	###
2001-Nov-09 Fri	6.58	###	6.55	6.55			###	###	0.5
2001-Nov-08 Thu	###	###	6.58	6.58			20.1	20.1	0.5
2001-Nov-07 Wed	6.5	###	6.5	###	78,420	###	86.5	86.5	0.0
2001-Nov-06 Tue	6.51	###	6.5	6.5	62,054	201,675	22.6	22.6	0.5
2001-Nov-05 Mon	###	6.51	###	###			89.2	89.2	0.0
2001-Nov-02 Fri	6.47	6.51	###	6.4	75,241	###	###	###	0.5
2001-Nov-01 Thu	6.45	6.51	6.43	6.45	74,948	###	71.2	71.2	###
2001-Oct-31 Wed	###	###	6.48	###	76,753	248,679	###	###	0.0
2001-Oct-30 Tue	6.71	6.71	###	###			###	###	0.0
2001-Oct-29 Mon	###	6.75	###	6.75	73,628	###	83.1	83.1	0.5
2001-Oct-26 Fri	6.5	###	6.5	###	124,844	405,743	###	###	0.0
2001-Oct-25 Thu	6.47	6.52	6.45	6.5			69.7	69.7	0.5
2001-Oct-24 Wed	6.41	6.46	###	6.454	27,854	###	###	###	###
2001-Oct-23 Tue	6.272	6.41	6.26	6.41	113,756	720,644	85.4	85.4	0.5
2001-Oct-22 Mon	6.29	###	6.28	6.28	63,857	###	29.7	29.7	0.4
2001-Oct-19 Fri	###	###	###	###			28.6	28.6	0.0
2001-Oct-18 Thu	6.29	###	6.28	###	82,156	###	80.1	80.1	0.0
2001-Oct-17 Wed	6.2	6.28	###	6.28			###	###	0.4
2001-Oct-16 Tue	###	6.25	###	6.2			75.6	75.6	0.4
2001-Oct-15 Mon	###	6.2	###	###	75,385	###	###	###	0.0
2001-Oct-12 Fri	###	###	###	###	127,172	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	77,177	0	24.8	24.8	0.0
2001-Oct-10 Wed	###	###	###	###	57,987	0	73.0	73.0	0.0
2001-Oct-09 Tue	6	###	###	###			###	###	0.0
2001-Oct-08 Mon	###	###	5.83	###			###	###	0.0
2001-Oct-05 Fri	###	###	5.88	###	38,323	###	###	###	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	###	###			###	###	0.0
2001-Oct-02 Tue	5.945	5.973	###	5.973			###	###	###
2001-Oct-01 Mon	5.947	###	###	###	24,220	0	###	###	0.0
2001-Sep-28 Fri	###	###	5.86	###	70,043	205,225	22.1	22.1	0.0
2001-Sep-27 Thu	###	6	###	5.949			###	###	0.4
2001-Sep-26 Wed	6	###	###	###	124,259	0	###	###	0.0
2001-Sep-25 Tue	5.759	###	5.759	###			84.5	84.5	0.0
2001-Sep-24 Mon	5.8	5.87	5.51	5.7	79,645	453,180	###	###	0.4
2001-Sep-21 Fri	6	6	5.5	###			###	###	0.0
2001-Sep-20 Thu	6.45	6.45	###	###	210,953	680,323	37.5	37.5	0.0
2001-Sep-19 Wed	6.357	6.5	###	6.47	57,155	185,753	###	###	0.5
2001-Sep-18 Tue	###	6.5	###	###			83.2	83.2	0.0
2001-Sep-17 Mon	6.123	###	###	###	129,886	0	54.1	54.1	0.0
2001-Sep-14 Fri	###	###	###	6.2			35.6	35.6	0.4
2001-Sep-13 Thu	6.257	6.45	6.257	###	39,345	249,978	###	###	0.0
2001-Sep-12 Wed	###	###	6	6.24			35.4	35.4	0.4
2001-Sep-11 Tue	6.49	###	6.49	###	83,423	###	87.5	87.5	0.0
2001-Sep-10 Mon	6.451	6.55	6.45	6.45	45,048	###	###	###	###
2001-Sep-07 Fri	###	###	6.47	6.5	27,651	89,450	###	###	0.5
2001-Sep-06 Thu	6.45	6.55	6.4	6.55	74,370	481,545	###	###	0.5
2001-Sep-05 Wed	6.5	6.56	6.45	6.45	79,823	519,248	29.4	29.4	###
2001-Sep-04 Tue	###	6.47	###	6.47	86,482	###	77.9	77.9	0.5
2001-Sep-03 Mon	6.4	6.48	6.4	6.41			77.4	77.4	0.5
2001-Aug-31 Fri	###	6.55	6.44	6.48			31.7	31.7	0.5
2001-Aug-30 Thu	6.5	###	6.5	###			###	###	0.0
2001-Aug-29 Wed	6.5	6.5	6.45	6.5			###	###	0.5
2001-Aug-28 Tue	###	6.5	###	6.5	36,727	###	87.1	87.1	0.5
2001-Aug-27 Mon	6.53	6.53	###	###			###	###	0.0
2001-Aug-24 Fri	###	###	6.52	6.52	37,349	121,757	###	###	0.5
2001-Aug-23 Thu	6.548	6.7	6.52	6.52			28.7	28.7	0.5
2001-Aug-22 Wed	6.55	6.56	6.45	6.52			32.5	32.5	0.5
2001-Aug-21 Tue	6.182	6.58	###	6.58	67,927	223,479	97.1	97.1	0.5
2001-Aug-20 Mon	6.59	6.59	6.28	6.28			###	###	0.4
2001-Aug-17 Fri	6.55	###	6.46	6.55			###	###	0.5
2001-Aug-16 Thu	###	6.55	6.5	6.55			###	###	0.5
2001-Aug-15 Wed	6.5	6.55	6.5	6.52			###	###	0.5
2001-Aug-14 Tue	6.48	###	6.44	6.55	111,155	###	81.4	81.4	0.5
2001-Aug-13 Mon	###	6.76	6.43	6.48	45,581	###	###	###	0.5
2001-Aug-10 Fri	###	6.7	###	###	117,252	###	80.6	80.6	0.0
2001-Aug-09 Thu	6.43	6.622	6.43	6.622			###	###	0.5
2001-Aug-08 Wed	6.5	6.5	###	6.5	132,457	430,485	70.5	70.5	0.5
2001-Aug-07 Tue	6.451	6.53	###	6.5			###	###	0.5
2001-Aug-06 Mon	###	6.5	###	6.481	97,825	###	###	###	0.5
2001-Aug-03 Fri	###	6.41	###	###			71.8	71.8	0.0
2001-Aug-02 Thu	###	###	###	###	212,270	0	###	###	0.0
2001-Aug-01 Wed	###	6.2	###	###			76.9	76.9	0.0
2001-Jul-31 Tue	###	###	###	###	112,957	0	74.7	74.7	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	6.056	###	6.056	###	307,921	932,384	###	###	0.0
2001-Jul-26 Thu	###	###	###	###	120,272	0	###	###	0.0
2001-Jul-25 Wed	###	6	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###	127,876	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###	71,588	0	78.2	78.2	0.0
2001-Jul-20 Fri	5.922	###	5.87	###	94,271	276,685	###	###	0.0
2001-Jul-19 Thu	###	###	###	###	34,050	0	###	###	0.0
2001-Jul-18 Wed	###	###	5.89	5.89	62,582	###	###	###	###
2001-Jul-17 Tue	###	###	###	###	64,249	0	###	###	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	5.88	###			73.2	73.2	0.0
2001-Jul-12 Thu	###	###	5.87	###			###	###	0.0
2001-Jul-11 Wed	###	###	5.85	5.89	82,175	###	28.0	28.0	###
2001-Jul-10 Tue	###	###	5.87	5.88	172,826	507,244	27.9	27.9	0.4
2001-Jul-09 Mon	###	###	5.87	###			73.2	73.2	0.0
2001-Jul-06 Fri	###	###	5.82	5.85			23.3	23.3	0.4
2001-Jul-05 Thu	###	###	5.87	###	154,176	###	###	###	0.0
2001-Jul-04 Wed	###	###	5.89	###	115,257	###	77.5	77.5	0.0
2001-Jul-03 Tue	5.857	###	5.85	###			71.3	71.3	0.0
2001-Jul-02 Mon	5.75	###	5.75	5.85			79.4	79.4	0.4
2001-Jun-29 Fri	5.8	5.82	5.75	5.75			25.5	25.5	###
2001-Jun-28 Thu	###	5.8	5.74	5.74			27.0	27.0	0.4
2001-Jun-27 Wed	###	###	5.74	5.74	44,428	###	17.3	17.3	0.4
2001-Jun-26 Tue	###	###	5.81	5.887	89,554	260,154	###	###	###
2001-Jun-25 Mon	###	###	5.73	###	86,255	247,120	88.5	88.5	0.0
2001-Jun-22 Fri	5.8	5.81	5.73	5.8			65.5	65.5	0.4
2001-Jun-21 Thu	###	5.8	5.72	5.73	62,483	###	30.4	30.4	###
2001-Jun-20 Wed	###	5.78	###	5.77			###	###	0.4
2001-Jun-19 Tue	###	5.7	###	###			###	###	0.0
2001-Jun-18 Mon	5.52	###	5.52	###	66,722	184,152	###	###	0.0
2001-Jun-15 Fri	5.56	###	5.5	5.55			29.0	29.0	###
2001-Jun-14 Thu	5.58	###	5.55	5.56			33.6	33.6	0.4
2001-Jun-13 Wed	###	###	5.56	5.59			31.4	31.4	###
2001-Jun-12 Tue	###	5.7	###	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	5.57	5.7	5.54	###	108,658	610,657	82.9	82.9	0.0
2001-Jun-07 Thu	5.5	5.56	5.48	5.56	144,251	###	78.4	78.4	0.4
2001-Jun-06 Wed	5.42	5.51	5.42	5.51	180,588	###	84.1	84.1	###
2001-Jun-05 Tue	###	5.4	###	5.4	141,828	###	80.4	80.4	0.4
2001-Jun-04 Mon	###	###	###	###	72,181	0	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	5.29	###			###	###	0.0
2001-May-30 Wed	###	5.4	###	5.4	33,683	90,944	77.7	77.7	0.4
2001-May-29 Tue	5.4	5.4	5.28	5.289			20.3	20.3	0.4
2001-May-28 Mon	###	5.4	###	5.4			###	###	0.4
2001-May-25 Fri	###	5.44	###	###	74,057	###	31.0	31.0	0.0
2001-May-24 Thu	###	5.44	###	###			###	###	0.0
2001-May-23 Wed	###	5.4	###	###	85,779	###	74.4	74.4	0.0
2001-May-22 Tue	5.42	5.42	###	###	39,723	107,649	25.2	25.2	0.0
2001-May-21 Mon	5.41	5.47	5.4	5.41			###	###	###
2001-May-18 Fri	5.385	5.47	###	5.47	60,270	###	80.2	80.2	###
2001-May-17 Thu	###	5.4	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	###	###	5.29	###			###	###	0.0
2001-May-14 Mon	###	###	5.29	###			35.5	35.5	0.0
2001-May-11 Fri	###	5.4	###	5.4	22,228	###	72.9	72.9	0.4
2001-May-10 Thu	###	5.4	###	5.4	53,350	144,045	###	###	0.4
2001-May-09 Wed	###	5.4	###	###			###	###	0.0
2001-May-08 Tue	5.4	5.41	###	###			###	###	0.0
2001-May-07 Mon	5.4	5.4	###	5.4			73.3	73.3	0.4
2001-May-04 Fri	###	5.4	###	5.4			###	###	0.4
2001-May-03 Thu	###	###	###	###	95,488	0	###	###	0.0
2001-May-02 Wed	5.44	5.46	###	###			23.1	23.1	0.0
2001-May-01 Tue	###	5.44	###	5.44	42,787	116,380	86.7	86.7	0.4
2001-Apr-30 Mon	###	5.4	###	5.4	45,482	###	83.3	83.3	0.4
2001-Apr-27 Fri	###	###	5.28	###	80,553	212,659	76.4	76.4	0.0
2001-Apr-26 Thu	###	###	5.2	5.28	91,286	237,343	###	###	0.4
2001-Apr-25 Wed	5.2	5.2	5.2	5.2	0				###
2001-Apr-24 Tue	5.2	5.23	###	5.2			###	###	###
2001-Apr-23 Mon	5.251	5.251	###	5.2	109,346	287,087	###	###	###
2001-Apr-20 Fri	###	###	###	5.22	102,076	0	89.4	89.4	0.4
2001-Apr-19 Thu	###	###	###	###			32.5	32.5	0.0
2001-Apr-18 Wed	###	###	###	###	29,645	0	###	###	0.0
2001-Apr-17 Tue	5.059	###	5	5	74,256	185,640	###	###	0.4
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			76.5	76.5	0.0
2001-Apr-11 Wed	5.024	###	###	###	64,280	0	22.1	22.1	0.0
2001-Apr-10 Tue	5.085	5.085	5	5			###	###	0.4
2001-Apr-09 Mon	###	###	###	###	42,742	0	28.2	28.2	0.0
2001-Apr-06 Fri	###	###	###	###			76.6	76.6	0.0
2001-Apr-05 Thu	###	###	###	###	58,541	0	###	###	0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###	137,987	0	###	###	0.0
2001-Apr-02 Mon	4.79	5	4.79	###			89.7	89.7	0.0
2001-Mar-30 Fri	###	4.88	###	###	132,645	323,653	###	###	0.0
2001-Mar-29 Thu	4.85	4.88	4.81	4.81	87,959	###	29.5	29.5	###
2001-Mar-28 Wed	4.89	4.89	4.829	4.829	123,240	598,884	26.2	26.2	0.3
2001-Mar-27 Tue	4.85	4.85	4.82	4.84			33.0	33.0	0.3
2001-Mar-26 Mon	###	###	4.8	4.8			16.9	16.9	0.3
2001-Mar-23 Fri	5	###	###	###	71,951	0	###	###	0.0
2001-Mar-22 Thu	5	###	5	###	61,826	###	76.7	76.7	0.0
2001-Mar-21 Wed	###	###	###	###			75.1	75.1	0.0
2001-Mar-20 Tue	5.023	###	5	5	138,458	346,145	30.0	30.0	0.4
2001-Mar-19 Mon	###	###	###	###	51,342	0	###	###	0.0
2001-Mar-16 Fri	4.989	###	###	###	58,574	0	###	###	0.0
2001-Mar-15 Thu	###	###	###	###	97,472	0	###	###	0.0
2001-Mar-14 Wed	5.2	5.2	###	###			32.4	32.4	0.0
2001-Mar-13 Tue	###	###	###	###			###	###	0.0
2001-Mar-12 Mon	5.4	5.43	###	5.4			76.2	76.2	0.4
2001-Mar-09 Fri	5.41	5.5	5.41	5.42	90,321	###	75.0	75.0	0.4
2001-Mar-08 Thu	###	###	###	5.41	45,480	0	###	###	###
2001-Mar-07 Wed	5.56	5.59	5.54	5.59	85,484	###	###	###	###
2001-Mar-06 Tue	5.45	5.55	5.45	5.55			###	###	###
2001-Mar-05 Mon	5.485	5.49	5.45	5.45			###	###	###
2001-Mar-02 Fri	5.447	5.49	5.41	5.49	24,685	###	###	###	0.4
2001-Mar-01 Thu	5.49	5.49	5.4	5.41			19.0	19.0	###
2001-Feb-28 Wed	###	5.5	###	5.47			###	###	###
2001-Feb-27 Tue	5.45	5.48	5.4	5.45	17,376	94,525	###	###	###
2001-Feb-26 Mon	5.482	5.5	5.44	5.5	38,046	###	###	###	0.4
2001-Feb-23 Fri	5.45	5.48	5.4	5.48			###	###	###
2001-Feb-22 Thu	5.4	5.48	###	5.48	49,752	136,320	83.1	83.1	###
2001-Feb-21 Wed	5.4	5.43	###	###	71,873	###	34.7	34.7	0.0
2001-Feb-20 Tue	5.42	5.42	###	###	31,350	84,958	###	###	0.0
2001-Feb-19 Mon	###	5.42	###	5.42	37,321	###	83.2	83.2	0.4
2001-Feb-16 Fri	###	5.4	###	###			34.7	34.7	0.0
2001-Feb-15 Thu	5.4	5.42	###	5.42			###	###	0.4
2001-Feb-14 Wed	5.4	5.41	###	5.4	131,558	###	###	###	0.4
2001-Feb-13 Tue	5.44	5.44	###	5.4	100,755	274,053	31.1	31.1	0.4
2001-Feb-12 Mon	###	5.45	###	5.41	157,178	###	###	###	###
2001-Feb-09 Fri	5.42	5.45	5.4	5.425			###	###	0.4
2001-Feb-08 Thu	###	5.44	###	5.43			###	###	0.4
2001-Feb-07 Wed	###	5.4	###	###			40.4	40.4	0.0
2001-Feb-06 Tue	5.42	5.42	###	###	166,682	###	28.5	28.5	0.0
2001-Feb-05 Mon	5.45	5.48	5.4	5.4			###	###	0.4
2001-Feb-02 Fri	5.473	5.473	###	5.45	147,947	404,856	###	###	###
2001-Feb-01 Thu	5.59	5.59	5.28	5.48			18.8	18.8	###
2001-Jan-31 Wed	###	###	5.42	###	281,876	763,883	33.9	33.9	0.0
2001-Jan-30 Tue	5.59	###	5.59	###	157,855	###	###	###	0.0
2001-Jan-29 Mon	5.5	5.581	5.5	5.581	75,077	###	82.9	82.9	0.4
2001-Jan-25 Thu	###	###	5.42	5.5	242,842	###	72.7	72.7	0.4
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	5.25	###	5.2	5.241	107,423	###	30.3	30.3	0.4
2001-Jan-19 Fri	###	###	###	###			83.1	83.1	0.0
2001-Jan-18 Thu	###	###	###	###	134,045	0	76.6	76.6	0.0
2001-Jan-17 Wed	###	###	###	###	87,878	0	26.9	26.9	0.0
2001-Jan-16 Tue	###	###	###	###	56,982	0	###	###	0.0
2001-Jan-15 Mon	###	###	###	###	74,775	0	29.5	29.5	0.0
2001-Jan-12 Fri	###	5.25	###	###			71.6	71.6	0.0
2001-Jan-11 Thu	5.2	5.2	###	###			28.5	28.5	0.0
2001-Jan-10 Wed	###	5.2	###	###			72.2	72.2	0.0
2001-Jan-09 Tue	###	###	###	###	52,959	0	25.9	25.9	0.0
2001-Jan-08 Mon	5.25	5.25	###	5.2			###	###	###
2001-Jan-05 Fri	###	###	5.2	5.28			###	###	0.4
2001-Jan-04 Thu	5.25	5.27	5.2	5.27			79.6	79.6	###
2001-Jan-03 Wed	5.2	###	###	###			80.6	80.6	0.0
2001-Jan-02 Tue	5.25	5.25	5.2	5.23	6,873	###	28.5	28.5	###
2001-Jan-01 Mon	5.25	5.25	###	5.25	63,557	###	###	###	0.4
2000-Dec-29 Fri	5.25	5.25	###	5.25	63,557	###	###	###	0.4
2000-Dec-28 Thu	5.21	5.22	###	5.2	26,277	68,582	29.4	29.4	###
2000-Dec-27 Wed	###	5.21	###	5.21	34,359	###	###	###	0.4
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	5.178	5.21	###	###	60,486	###	###	###	0.0
2000-Dec-20 Wed	###	###	5.22	5.25			###	###	0.4
2000-Dec-19 Tue	###	###	###	###			###	###	0.0
2000-Dec-18 Mon	###	###	###	###			35.1	35.1	0.0
2000-Dec-15 Fri	5.274	5.274	###	###			24.7	24.7	0.0
2000-Dec-14 Thu	5.42	5.43	5.28	###	22,043	118,040	###	###	0.0
2000-Dec-13 Wed	5.57	5.57	5.45	5.45	88,025	###	###	###	###
2000-Dec-12 Tue	5.55	5.59	5.55	5.58			76.5	76.5	0.4
2000-Dec-11 Mon	5.5	5.58	5.5	5.58			###	###	0.4
2000-Dec-08 Fri	5.53	5.56	5.5	5.52			34.7	34.7	0.4
2000-Dec-07 Thu	###	###	###	5.55	185,373	0	91.1	91.1	###
2000-Dec-06 Wed	5.42	5.44	###	5.4	124,129	###	42.6	42.6	0.4
2000-Dec-05 Tue	5.27	5.44	5.27	###			79.2	79.2	0.0
2000-Dec-04 Mon	5.23	###	5.23	5.27	57,480	###	###	###	###
2000-Dec-01 Fri	###	###	5.25	5.25			25.9	25.9	0.4
2000-Nov-30 Thu	###	5.29	###	5.29			###	###	0.4
2000-Nov-29 Wed	5.125	5.2	5.125	5.2			82.2	82.2	###
2000-Nov-28 Tue	###	###	###	###	70,047	0	35.2	35.2	0.0
2000-Nov-27 Mon	###	###	###	###	74,557	0	77.8	77.8	0.0
2000-Nov-24 Fri	###	###	###	###	74,445	0	###	###	0.0
2000-Nov-23 Thu	###	###	###	###			78.5	78.5	0.0
2000-Nov-22 Wed	###	###	###	###			###	###	0.0
2000-Nov-21 Tue	###	###	###	###	116,683	0	74.4	74.4	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	###	###	###	###	40,328	0	###	###	0.0
2000-Nov-16 Thu	5.081	###	5	5	50,348	125,870	24.6	24.6	0.4
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-13 Mon	###	5.2	###	###			35.0	35.0	0.0
2000-Nov-10 Fri	###	###	###	###	163,079	0	###	###	0.0
2000-Nov-09 Thu	###	5.2	###	###			###	###	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	5	###			###	###	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	5	###	5	###	35,648	89,120	###	###	0.0
2000-Nov-02 Thu	###	###	5	5			29.2	29.2	0.4
2000-Nov-01 Wed	###	###	###	###	21,251	0	###	###	0.0
2000-Oct-31 Tue	###	###	5	###	98,924	###	###	###	0.0
2000-Oct-30 Mon	###	###	5	5			35.4	35.4	0.4
2000-Oct-27 Fri	5	###	5	5	28,385	###	68.9	68.9	0.4
2000-Oct-26 Thu	###	5	###	###	38,972	###	###	###	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	5	###	###			###	###	0.0
2000-Oct-23 Mon	5.056	###	5	5	34,241	###	28.8	28.8	0.4
2000-Oct-20 Fri	###	###	###	###	16,781	0	###	###	0.0
2000-Oct-19 Thu	5	###	5	###	61,329	153,322	85.9	85.9	0.0
2000-Oct-18 Wed	5	###	###	###	55,621	0	77.4	77.4	0.0
2000-Oct-17 Tue	###	###	###	###	71,743	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.6	66.6	0.0
2000-Oct-13 Fri	###	###	###	###	38,920	0	71.7	71.7	0.0
2000-Oct-12 Thu	###	###	###	###	85,329	0	###	###	0.0
2000-Oct-11 Wed	###	###	5	###	23,625	###	71.8	71.8	0.0
2000-Oct-10 Tue	###	###	5	###	123,759	###	###	###	0.0
2000-Oct-09 Mon	###	###	###	###	61,126	0	74.0	74.0	0.0
2000-Oct-06 Fri	###	5.23	###	###	118,076	###	85.2	85.2	0.0
2000-Oct-05 Thu	###	###	###	###	106,255	0	83.0	83.0	0.0
2000-Oct-04 Wed	###	###	###	###	27,381	0	34.8	34.8	0.0
2000-Oct-03 Tue	4.85	###	4.85	###	53,641	130,079	80.1	80.1	0.0
2000-Oct-02 Mon	###	###	4.85	4.85	29,476	71,479	###	###	###
2000-Sep-29 Fri	4.87	4.88	4.85	4.88			65.0	65.0	0.3
2000-Sep-28 Thu	4.82	4.85	4.81	4.81	30,977	###	23.6	23.6	###
2000-Sep-27 Wed	4.759	4.86	4.71	4.86			86.3	86.3	0.3
2000-Sep-26 Tue	4.87	4.87	4.75	4.76			###	###	###
2000-Sep-25 Mon	###	4.89	4.81	4.87			71.0	71.0	0.3
2000-Sep-22 Fri	###	###	4.76	4.83			###	###	0.3
2000-Sep-21 Thu	###	###	###	###			77.9	77.9	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###	32,370	0	###	###	0.0
2000-Sep-18 Mon	###	###	###	###	40,854	0	28.6	28.6	0.0
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	###	###	###	###	76,759	0	86.7	86.7	0.0
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	###	###	###	###	34,554	0	###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###			31.2	31.2	0.0
2000-Sep-07 Thu	###	###	###	###	134,879	0	###	###	0.0
2000-Sep-06 Wed	###	###	###	###	48,222	0	###	###	0.0
2000-Sep-05 Tue	5.078	###	5.078	###			81.3	81.3	0.0
2000-Sep-04 Mon	###	###	###	###			23.9	23.9	0.0
2000-Sep-01 Fri	###	###	###	###	30,679	0	###	###	0.0
2000-Aug-31 Thu	5.2	5.24	###	###	41,858	###	17.9	17.9	0.0
2000-Aug-30 Wed	5.23	5.25	5.2	5.2			###	###	###
2000-Aug-29 Tue	5.26	5.26	5.2	5.23			35.2	35.2	###
2000-Aug-28 Mon	5.272	###	5.26	5.26			###	###	0.4
2000-Aug-25 Fri	###	###	###	###	51,079	0	###	###	0.0
2000-Aug-24 Thu	5.28	###	5.28	###			77.0	77.0	0.0
2000-Aug-23 Wed	###	###	5.24	5.28			41.8	41.8	0.4
2000-Aug-22 Tue	5.225	###	5.22	###	38,884	101,487	###	###	0.0
2000-Aug-21 Mon	###	###	5.2	5.22			24.8	24.8	0.4
2000-Aug-18 Fri	5.23	###	5.23	###			###	###	0.0
2000-Aug-17 Thu	###	5.23	###	5.2			73.0	73.0	###
2000-Aug-16 Wed	###	###	###	###	92,223	0	###	###	0.0
2000-Aug-15 Tue	###	5.2	###	###	29,528	76,772	73.2	73.2	0.0
2000-Aug-14 Mon	5.25	5.25	###	###	63,573	166,879	###	###	0.0
2000-Aug-11 Fri	###	5.25	###	5.25	548,440	1,439,655	###	###	0.4
2000-Aug-10 Thu	###	5.2	###	###			70.9	70.9	0.0
2000-Aug-09 Wed	###	###	###	###	32,940	0	###	###	0.0
2000-Aug-08 Tue	###	###	###	###	39,752	0	73.5	73.5	0.0
2000-Aug-07 Mon	###	###	###	###	18,475	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###	27,785	0	34.5	34.5	0.0
2000-Aug-03 Thu	###	###	###	###	58,681	0	###	###	0.0
2000-Aug-02 Wed	###	###	###	###			85.5	85.5	0.0
2000-Aug-01 Tue	5.056	###	5.056	###	72,841	184,142	71.4	71.4	0.0
2000-Jul-31 Mon	###	###	###	###	24,250	0	69.5	69.5	0.0
2000-Jul-28 Fri	###	5.2	###	###			###	###	0.0
2000-Jul-27 Thu	###	###	###	###	110,245	0	###	###	0.0
2000-Jul-26 Wed	###	###	###	###			82.7	82.7	0.0
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	###	5	###	5			###	###	0.4
2000-Jul-21 Fri	###	5	###	###	117,089	292,722	###	###	0.0
2000-Jul-20 Thu	4.86	###	4.85	4.85	197,051	477,848	###	###	###
2000-Jul-19 Wed	###	###	4.89	###	203,352	###	22.8	22.8	0.0
2000-Jul-18 Tue	4.955	###	###	###	48,920	0	###	###	0.0
2000-Jul-17 Mon	###	5	###	###	51,571	128,927	###	###	0.0
2000-Jul-14 Fri	###	###	4.88	###			###	###	0.0
2000-Jul-13 Thu	4.826	###	4.826	4.87			74.6	74.6	0.3
2000-Jul-12 Wed	4.85	4.85	4.83	4.85	39,844	192,844	###	###	###
2000-Jul-11 Tue	4.77	4.84	4.77	4.84			###	###	0.3
2000-Jul-10 Mon	4.78	4.82	4.75	4.75			###	###	###
2000-Jul-07 Fri	###	###	4.78	4.78	68,688	###	20.0	20.0	###
2000-Jul-06 Thu	4.981	4.981	4.8	4.8			10.9	10.9	0.3
2000-Jul-05 Wed	4.87	5	4.87	###	68,373	337,420	71.9	71.9	0.0
2000-Jul-04 Tue	4.81	###	4.81	4.87	63,847	153,552	67.9	67.9	0.3
2000-Jul-03 Mon	4.78	4.85	4.78	4.81	107,548	517,843	###	###	###
2000-Jun-30 Fri	4.7	4.78	###	4.78	240,247	###	###	###	###
2000-Jun-29 Thu	###	4.73	4.59	4.7			69.1	69.1	0.3
2000-Jun-28 Wed	4.5	4.58	4.5	4.58			###	###	0.3
2000-Jun-27 Tue	###	4.55	4.46	4.48	249,727	1,125,020	###	###	###
2000-Jun-26 Mon	4.57	4.57	4.5	4.5	127,925	###	28.1	28.1	###
2000-Jun-23 Fri	4.56	4.57	4.55	4.57	200,740	915,374	62.4	62.4	###
2000-Jun-22 Thu	###	###	4.56	4.58	86,383	196,953	30.5	30.5	0.3
2000-Jun-21 Wed	###	###	4.56	4.58	79,386	###	###	###	0.3
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###	61,443	0	###	###	0.0
2000-Jun-16 Fri	###	###	###	###	97,244	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###			30.0	30.0	0.0
2000-Jun-14 Wed	4.7	4.7	###	###	53,324	###	34.5	34.5	0.0
2000-Jun-13 Tue	###	4.7	###	4.7			82.0	82.0	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###	46,371	0	28.8	28.8	0.0
2000-Jun-07 Wed	###	4.7	###	###	52,447	123,250	###	###	0.0
2000-Jun-06 Tue	4.7	4.7	###	###			###	###	0.0
2000-Jun-05 Mon	###	4.7	###	4.7	32,724	###	72.3	72.3	0.3
2000-Jun-02 Fri	4.7	4.7	###	###	40,326	###	19.0	19.0	0.0
2000-Jun-01 Thu	###	4.7	###	4.7	27,442	64,488	83.9	83.9	0.3
2000-May-31 Wed	###	###	4.56	4.56			###	###	0.3
2000-May-30 Tue	4.57	###	4.55	###	48,376	110,055	###	###	0.0
2000-May-29 Mon	###	###	###	###			26.5	26.5	0.0
2000-May-26 Fri	###	###	###	###	12,647	0	80.0	80.0	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	4.58	###	4.55	###			###	###	0.0
2000-May-23 Tue	###	4.644	4.58	4.644	20,785	###	###	###	###
2000-May-22 Mon	###	###	4.58	###	31,277	71,624	35.7	35.7	0.0
2000-May-19 Fri	4.75	4.76	###	###			###	###	0.0
2000-May-18 Thu	4.72	4.76	4.72	4.75	143,975	682,441	76.3	76.3	###
2000-May-17 Wed	4.74	4.75	4.72	4.75	38,471	###	75.3	75.3	###
2000-May-16 Tue	4.71	4.74	4.7	4.72	26,321	###	72.5	72.5	0.3
2000-May-15 Mon	4.7	4.7	###	4.7			76.2	76.2	0.3
2000-May-12 Fri	###	4.7	###	4.7	19,878	###	###	###	0.3
2000-May-11 Thu	###	###	###	###			30.4	30.4	0.0
2000-May-10 Wed	4.75	4.75	###	###			###	###	0.0
2000-May-09 Tue	4.656	4.75	4.656	4.7			###	###	0.3
2000-May-08 Mon	###	4.72	###	###			###	###	0.0
2000-May-05 Fri	###	4.73	###	###	32,528	76,928	61.0	61.0	0.0
2000-May-04 Thu	###	###	###	###			###	###	0.0
2000-May-03 Wed	###	###	4.56	4.56	35,026	79,859	###	###	0.3
2000-May-02 Tue	4.56	4.7	4.56	###			75.7	75.7	0.0
2000-May-01 Mon	4.79	4.79	4.55	4.55	26,674	###	19.7	19.7	0.3
2000-Apr-28 Fri	4.58	4.79	4.58	4.76			84.9	84.9	###
2000-Apr-27 Thu	4.58	###	4.55	###			79.3	79.3	0.0
2000-Apr-26 Wed	###	###	4.5	4.55			39.2	39.2	0.3
2000-Apr-25 Tue	4.56	4.56	4.56	4.56	0				0.3
2000-Apr-24 Mon	4.56	4.56	4.56	4.56	0				0.3
2000-Apr-21 Fri	4.56	4.56	4.56	4.56	0				0.3
2000-Apr-20 Thu	###	###	4.55	4.56			21.7	21.7	0.3
2000-Apr-19 Wed	###	###	4.51	###			###	###	0.0
2000-Apr-18 Tue	###	4.72	###	###			73.7	73.7	0.0
2000-Apr-17 Mon	4.651	###	4.45	4.45			###	###	0.3
2000-Apr-14 Fri	4.78	4.78	4.7	4.78	22,028	###	57.7	57.7	###
2000-Apr-13 Thu	4.7	4.75	###	4.75			###	###	###
2000-Apr-12 Wed	###	4.8	###	4.7	43,384	104,121	71.8	71.8	0.3
2000-Apr-11 Tue	###	4.83	###	###			###	###	0.0
2000-Apr-07 Fri	4.85	4.85	4.7	4.82	60,974	291,150	34.9	34.9	0.3
2000-Apr-06 Thu	4.88	4.88	4.78	4.83			24.4	24.4	0.3
2000-Apr-05 Wed	4.73	4.8	4.73	4.8			86.5	86.5	0.3
2000-Apr-04 Tue	4.848	4.88	4.72	4.72			###	###	0.3
2000-Apr-03 Mon	4.745	4.76	###	4.72	62,244	148,140	###	###	0.3
2000-Mar-31 Fri	4.5	4.51	###	4.5			69.6	69.6	###
2000-Mar-30 Thu	###	###	4.45	4.49	262,189	583,370	###	###	###
2000-Mar-29 Wed	4.7	4.7	###	###	67,726	159,156	###	###	0.0
2000-Mar-28 Tue	4.721	4.721	###	###	71,076	167,774	32.4	32.4	0.0
2000-Mar-24 Fri	4.8	4.8	4.7	4.73			###	###	0.3
2000-Mar-23 Thu	4.783	4.8	4.7	4.7			25.7	25.7	0.3
2000-Mar-22 Wed	4.8	4.8	4.75	4.75	148,882	###	###	###	###
2000-Mar-21 Tue	4.826	4.84	4.78	4.8			43.2	43.2	0.3
2000-Mar-20 Mon	###	###	4.84	4.84	35,859	86,778	32.3	32.3	0.3
2000-Mar-17 Fri	5	5	4.83	4.89			29.8	29.8	###
2000-Mar-16 Thu	###	###	###	5	80,340	0	69.9	69.9	0.4
2000-Mar-15 Wed	###	###	4.88	###	52,789	###	70.2	70.2	0.0
2000-Mar-14 Tue	###	###	4.88	###	78,477	191,483	34.3	34.3	0.0
2000-Mar-13 Mon	###	###	###	###	69,880	0	35.4	35.4	0.0
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	###	###	5	###			23.4	23.4	0.0
2000-Mar-08 Wed	###	5.25	###	###			###	###	0.0
2000-Mar-07 Tue	###	###	5	###			36.5	36.5	0.0
2000-Mar-06 Mon	5.254	5.254	###	###			###	###	0.0
2000-Mar-03 Fri	5.28	###	###	###	71,947	0	###	###	0.0
2000-Mar-02 Thu	5.2	5.28	5.2	5.28			81.9	81.9	0.4
2000-Mar-01 Wed	5.26	5.28	5.2	5.25	60,627	317,685	###	###	0.4
2000-Feb-29 Tue	###	###	5.28	###	112,141	296,052	40.9	40.9	0.0
2000-Feb-28 Mon	5.25	###	5.25	###			81.0	81.0	0.0
2000-Feb-25 Fri	###	###	###	###			###	###	0.0
2000-Feb-24 Thu	5.083	5.2	###	5.2	133,785	347,841	84.4	84.4	###
2000-Feb-23 Wed	###	###	###	###			82.3	82.3	0.0
2000-Feb-22 Tue	4.87	###	4.85	###	46,521	###	82.9	82.9	0.0
2000-Feb-21 Mon	4.85	###	4.8	###			###	###	0.0
2000-Feb-18 Fri	4.8	4.89	4.76	4.85	104,140	502,475	73.8	73.8	###
2000-Feb-17 Thu	4.778	4.89	4.778	4.89			###	###	###
2000-Feb-16 Wed	###	###	4.75	4.8	151,221	359,149	26.5	26.5	0.3
2000-Feb-15 Tue	4.85	###	4.83	4.89			67.4	67.4	###
2000-Feb-14 Mon	###	###	4.84	4.85	122,045	295,348	30.5	30.5	###
2000-Feb-11 Fri	###	###	4.85	4.88			###	###	0.3
2000-Feb-10 Thu	4.981	4.981	4.85	###	404,648	1,989,047	32.5	32.5	0.0
2000-Feb-09 Wed	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	###	###	4.86	###	276,776	###	###	###	0.0
2000-Feb-07 Mon	###	###	###	###	111,343	0	###	###	0.0
2000-Feb-04 Fri	5	###	5	###	39,428	98,570	76.8	76.8	0.0
2000-Feb-03 Thu	###	5	###	###			###	###	0.0
2000-Feb-02 Wed	4.85	###	4.85	###			###	###	0.0
2000-Feb-01 Tue	5	5	4.8	4.8			13.3	13.3	0.3
2000-Jan-31 Mon	4.972	5	###	###	164,887	###	24.8	24.8	0.0
2000-Jan-28 Fri	###	###	5	5			11.8	11.8	0.4
2000-Jan-27 Thu	###	###	###	###			###	###	0.0
2000-Jan-25 Tue	5.42	5.42	###	###	64,758	###	###	###	0.0
2000-Jan-24 Mon	5.5	5.5	5.4	5.4			###	###	0.4
2000-Jan-21 Fri	5.49	###	5.4	5.5			###	###	0.4
2000-Jan-20 Thu	###	5.45	###	5.4	63,250	172,356	76.5	76.5	0.4
2000-Jan-19 Wed	###	###	###	###	40,348	0	22.0	22.0	0.0
2000-Jan-18 Tue	###	5.4	###	5.4	56,446	###	69.7	69.7	0.4
2000-Jan-17 Mon	5.376	5.42	5.376	5.379	65,046	###	72.5	72.5	0.4
2000-Jan-14 Fri	5.4	5.45	###	###	32,382	88,240	65.5	65.5	0.0
2000-Jan-13 Thu	###	###	###	###	26,220	0	###	###	0.0
2000-Jan-12 Wed	###	5.48	5.4	5.45	70,343	###	72.0	72.0	###
2000-Jan-11 Tue	5.4	5.45	###	###			41.4	41.4	0.0
2000-Jan-10 Mon	###	5.4	###	###			###	###	0.0
2000-Jan-07 Fri	5.23	5.27	5.23	5.24			###	###	0.4
2000-Jan-06 Thu	###	###	5.2	5.23	97,885	###	###	###	###
2000-Jan-05 Wed	###	###	###	###	52,622	0	###	###	0.0
2000-Jan-04 Tue	###	5.28	###	###	36,159	95,459	37.7	37.7	0.0
1999-Dec-31 Fri	###	5.25	###	###	10,328	###	65.1	65.1	0.0
1999-Dec-30 Thu	###	5.25	###	###	10,328	###	65.1	65.1	0.0
1999-Dec-29 Wed	###	5.2	###	###			23.2	23.2	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	5.2	###	###	57,450	149,370	###	###	0.0
1999-Dec-22 Wed	###	5.2	###	###	55,450	144,170	62.8	62.8	0.0
1999-Dec-21 Tue	5.2	5.2	###	###			###	###	0.0
1999-Dec-20 Mon	###	5.2	###	5.2	34,579	###	68.7	68.7	###
1999-Dec-17 Fri	###	5.2	###	5.2	40,640	###	75.3	75.3	###
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	###	5.2	###	###	28,847	###	###	###	0.0
1999-Dec-14 Tue	###	5.2	###	5.2			90.8	90.8	###
1999-Dec-13 Mon	###	###	###	###	97,380	0	###	###	0.0
1999-Dec-10 Fri	###	###	###	###	145,047	0	7.2	7.2	0.0
1999-Dec-09 Thu	5.2	5.25	###	5.23	50,541	132,670	###	###	###
1999-Dec-08 Wed	###	5.2	###	###			83.8	83.8	0.0
1999-Dec-07 Tue	5.129	###	5	5	69,943	174,857	###	###	0.4
1999-Dec-06 Mon	###	###	###	###			###	###	0.0
1999-Dec-03 Fri	###	###	5.2	5.21			25.3	25.3	0.4
1999-Dec-02 Thu	###	###	5.26	###	31,542	82,955	69.8	69.8	0.0
1999-Dec-01 Wed	###	###	5.27	###			26.7	26.7	0.0
1999-Nov-30 Tue	5.2	###	5.2	###			###	###	0.0
1999-Nov-29 Mon	###	5.23	###	5.23			76.3	76.3	###
1999-Nov-26 Fri	###	5.2	###	###			###	###	0.0
1999-Nov-25 Thu	5.2	5.28	###	5.2			###	###	###
1999-Nov-24 Wed	###	###	###	5.2	61,342	0	20.7	20.7	###
1999-Nov-23 Tue	5.28	###	5.26	###			###	###	0.0
1999-Nov-22 Mon	###	###	5.26	5.28	52,443	137,925	31.6	31.6	0.4
1999-Nov-19 Fri	###	###	###	###	70,150	0	37.9	37.9	0.0
1999-Nov-18 Thu	###	###	###	###			66.9	66.9	0.0
1999-Nov-17 Wed	###	###	###	###	20,057	0	###	###	0.0
1999-Nov-16 Tue	###	###	###	###			35.4	35.4	0.0
1999-Nov-15 Mon	###	###	###	###	48,976	0	36.0	36.0	0.0
1999-Nov-12 Fri	5.29	###	5.28	###			###	###	0.0
1999-Nov-11 Thu	5.23	###	5.23	5.26	90,827	###	60.2	60.2	0.4
1999-Nov-10 Wed	###	###	5.22	5.23	41,471	###	###	###	###
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	###	###	###	###			36.2	36.2	0.0
1999-Nov-05 Fri	###	###	###	###			37.8	37.8	0.0
1999-Nov-04 Thu	5.25	###	5.25	###	105,953	278,126	78.6	78.6	0.0
1999-Nov-03 Wed	###	###	5.23	5.23	93,951	245,681	###	###	###
1999-Nov-02 Tue	5.25	###	5.25	###	5,550	###	78.1	78.1	0.0
1999-Nov-01 Mon	5.28	###	5.2	5.23			###	###	###
1999-Oct-29 Fri	###	5.2	###	5.2	127,544	###	81.1	81.1	###
1999-Oct-28 Thu	###	###	5	5			12.2	12.2	0.4
1999-Oct-27 Wed	###	###	###	###			22.6	22.6	0.0
1999-Oct-26 Tue	5.2	5.2	###	5.2			###	###	###
1999-Oct-25 Mon	5.323	5.323	5.2	5.2	32,671	###	###	###	###
1999-Oct-22 Fri	5.25	5.26	###	5.26			69.1	69.1	0.4
1999-Oct-21 Thu	5.29	5.29	5.2	5.26			34.6	34.6	0.4
1999-Oct-20 Wed	###	###	5.25	5.27			###	###	###
1999-Oct-19 Tue	5.2	###	5.2	###			###	###	0.0
1999-Oct-18 Mon	5.25	5.25	5.2	5.2			###	###	###
1999-Oct-15 Fri	###	###	###	###			75.8	75.8	0.0
1999-Oct-14 Thu	5.26	5.28	5.25	5.28	28,681	###	68.1	68.1	0.4
1999-Oct-13 Wed	5.27	###	5.25	5.25			29.2	29.2	0.4
1999-Oct-12 Tue	###	###	5.25	5.25	14,722	38,645	###	###	0.4
1999-Oct-11 Mon	###	###	5.25	###	19,371	50,848	25.6	25.6	0.0
1999-Oct-08 Fri	###	###	###	###	20,859	0	29.6	29.6	0.0
1999-Oct-07 Thu	###	###	###	###			74.0	74.0	0.0
1999-Oct-06 Wed	###	###	###	###			35.3	35.3	0.0
1999-Oct-05 Tue	###	###	###	###	18,357	0	25.2	25.2	0.0
1999-Oct-04 Mon	5.342	###	5.28	###	35,545	###	76.6	76.6	0.0
1999-Oct-01 Fri	###	###	###	###	78,026	0	88.7	88.7	0.0
1999-Sep-30 Thu	###	###	5.152	5.152			15.1	15.1	###
1999-Sep-29 Wed	###	###	5.25	###			###	###	0.0
1999-Sep-28 Tue	###	###	5.28	5.28	45,920	121,228	###	###	0.4
1999-Sep-27 Mon	5.26	###	5.21	###	54,252	141,326	73.2	73.2	0.0
1999-Sep-24 Fri	5.257	###	5.24	5.26	55,358	###	###	###	0.4
1999-Sep-23 Thu	###	###	5.21	5.25			22.8	22.8	0.4
1999-Sep-22 Wed	5.4	5.42	###	5.42			###	###	0.4
1999-Sep-21 Tue	5.4	5.44	###	###	121,645	330,874	###	###	0.0
1999-Sep-20 Mon	###	5.4	###	###	86,377	###	89.2	89.2	0.0
1999-Sep-17 Fri	###	###	###	###			81.8	81.8	0.0
1999-Sep-16 Thu	###	###	5.22	5.22	117,326	306,220	17.5	17.5	0.4
1999-Sep-15 Wed	5.4	5.43	###	###	112,653	305,852	###	###	0.0
1999-Sep-14 Tue	5.42	5.45	5.41	5.41			###	###	###
1999-Sep-13 Mon	5.47	5.47	5.42	5.45			###	###	###
1999-Sep-10 Fri	5.41	5.49	5.41	5.47			###	###	###
1999-Sep-09 Thu	5.5	5.5	5.41	5.41			###	###	###
1999-Sep-08 Wed	5.5	5.52	5.46	5.49			###	###	0.4
1999-Sep-07 Tue	5.54	5.54	5.48	5.5			###	###	0.4
1999-Sep-06 Mon	5.5	5.56	5.5	5.54	63,482	351,055	79.6	79.6	0.4
1999-Sep-03 Fri	5.55	5.55	5.45	5.47	112,549	###	23.2	23.2	###
1999-Sep-02 Thu	5.56	5.56	5.5	5.5	64,720	###	###	###	0.4
1999-Sep-01 Wed	5.52	5.58	5.52	5.55	51,573	###	65.2	65.2	###
1999-Aug-31 Tue	###	###	5.52	5.52	86,828	239,645	17.3	17.3	0.4
1999-Aug-30 Mon	###	###	###	###			###	###	0.0
1999-Aug-27 Fri	5.5	###	5.5	5.58	49,771	136,870	###	###	0.4
1999-Aug-26 Thu	###	###	5.46	5.46	54,048	147,551	13.1	13.1	###
1999-Aug-25 Wed	5.55	###	5.55	###			###	###	0.0
1999-Aug-24 Tue	###	###	5.52	5.52	21,074	###	###	###	0.4
1999-Aug-23 Mon	5.55	###	5.55	5.58	75,870	###	###	###	0.4
1999-Aug-20 Fri	###	5.55	5.46	5.47	22,728	###	###	###	###
1999-Aug-19 Thu	5.444	5.55	5.444	5.5	15,873	87,253	77.9	77.9	0.4
1999-Aug-18 Wed	5.5	5.59	5.46	5.59			###	###	###
1999-Aug-17 Tue	###	5.49	###	5.48			93.5	93.5	###
1999-Aug-16 Mon	5.43	5.45	###	###	32,229	87,824	18.7	18.7	0.0
1999-Aug-13 Fri	###	###	###	###			17.5	17.5	0.0
1999-Aug-12 Thu	###	###	###	###	47,644	0	68.7	68.7	0.0
1999-Aug-11 Wed	5.41	5.41	5.25	5.25	87,848	468,229	###	###	0.4
1999-Aug-10 Tue	###	5.5	5.42	5.42	64,189	350,471	30.2	30.2	0.4
1999-Aug-09 Mon	5.5	###	5.45	5.46			38.0	38.0	###
1999-Aug-06 Fri	###	###	5.5	5.5			###	###	0.4
1999-Aug-05 Thu	###	5.55	5.41	5.55	42,053	230,450	###	###	###
1999-Aug-04 Wed	5.5	5.5	5.41	5.42	77,559	423,084	23.5	23.5	0.4
1999-Aug-03 Tue	###	###	5.456	5.456			###	###	###
1999-Aug-02 Mon	###	5.59	5.5	5.59			79.0	79.0	###
1999-Jul-30 Fri	5.585	###	5.5	###	72,546	###	###	###	0.0
1999-Jul-29 Thu	###	###	5.52	###			29.3	29.3	0.0
1999-Jul-28 Wed	###	###	###	###	15,750	0	75.3	75.3	0.0
1999-Jul-27 Tue	###	###	###	###	126,782	0	69.3	69.3	0.0
1999-Jul-26 Mon	5.653	5.653	###	###			31.3	31.3	0.0
1999-Jul-23 Fri	###	5.685	###	5.685			###	###	###
1999-Jul-22 Thu	###	###	###	###	84,184	0	68.8	68.8	0.0
1999-Jul-21 Wed	###	###	###	###	18,070	0	73.3	73.3	0.0
1999-Jul-20 Tue	###	###	###	###	458,078	0	###	###	0.0
1999-Jul-19 Mon	###	###	###	###	70,324	0	67.6	67.6	0.0
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###	177,573	0	72.7	72.7	0.0
1999-Jul-14 Wed	5.7	5.7	5.58	###	120,354	###	18.0	18.0	0.0
1999-Jul-13 Tue	5.7	5.7	###	###			###	###	0.0
1999-Jul-12 Mon	###	###	###	###	39,357	0	71.1	71.1	0.0
1999-Jul-09 Fri	###	###	###	###			###	###	0.0
1999-Jul-08 Thu	5.7	5.7	###	###	51,948	148,051	26.8	26.8	0.0
1999-Jul-07 Wed	5.7	5.72	###	5.7			73.0	73.0	0.4
1999-Jul-06 Tue	5.76	5.78	###	###			###	###	0.0
1999-Jul-05 Mon	###	5.74	###	5.7			###	###	0.4
1999-Jul-02 Fri	5.771	5.8	###	###	16,959	49,181	15.7	15.7	0.0
1999-Jul-01 Thu	5.75	5.75	###	5.75			67.4	67.4	###
1999-Jun-30 Wed	5.73	5.78	###	5.7			32.3	32.3	0.4
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	###	5.7	5.58	5.58			22.4	22.4	0.4
1999-Jun-25 Fri	###	5.7	###	###			25.7	25.7	0.0
1999-Jun-24 Thu	5.8	5.8	5.7	5.7	32,951	###	21.1	21.1	0.4
1999-Jun-23 Wed	5.82	5.82	5.76	5.8			###	###	0.4
1999-Jun-22 Tue	###	###	5.8	5.824			22.5	22.5	###
1999-Jun-21 Mon	5.77	###	5.77	###	28,144	###	88.3	88.3	0.0
1999-Jun-18 Fri	5.86	5.89	5.7	5.7			###	###	0.4
1999-Jun-17 Thu	5.8	###	5.8	###	90,453	###	###	###	0.0
1999-Jun-16 Wed	5.7	5.75	###	5.75	37,224	###	###	###	###
1999-Jun-15 Tue	5.7	5.7	###	###			33.5	33.5	0.0
1999-Jun-11 Fri	5.75	5.75	###	5.7			29.4	29.4	0.4
1999-Jun-10 Thu	5.776	5.8	5.77	5.77	29,447	170,350	33.4	33.4	0.4
1999-Jun-09 Wed	5.75	5.8	5.72	5.776	33,776	194,549	###	###	0.4
1999-Jun-08 Tue	###	5.8	###	5.75	163,224	473,349	74.3	74.3	###
1999-Jun-07 Mon	5.75	5.76	5.73	5.76			75.2	75.2	###
1999-Jun-04 Fri	5.78	5.78	5.72	5.75			29.8	29.8	###
1999-Jun-03 Thu	5.8	5.85	5.77	5.77			###	###	0.4
1999-Jun-02 Wed	5.8	5.85	5.77	5.8	44,180	256,685	###	###	0.4
1999-Jun-01 Tue	###	###	5.76	5.76			###	###	###
1999-May-31 Mon	###	###	5.82	5.82	26,020	###	19.8	19.8	0.4
1999-May-28 Fri	###	###	5.82	5.82			20.9	20.9	0.4
1999-May-27 Thu	###	###	###	###	36,572	0	###	###	0.0
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-25 Tue	###	###	###	###			78.5	78.5	0.0
1999-May-24 Mon	###	###	###	###			###	###	0.0
1999-May-21 Fri	6	6	5.82	###	73,584	434,881	25.6	25.6	0.0
1999-May-20 Thu	###	###	###	###			87.2	87.2	0.0
1999-May-19 Wed	###	###	5.87	###			###	###	0.0
1999-May-18 Tue	5.75	5.85	5.75	5.85			82.4	82.4	0.4
1999-May-17 Mon	5.72	5.77	5.72	5.75	24,840	###	78.8	78.8	###
1999-May-14 Fri	5.7	5.85	5.7	5.85	62,555	361,255	86.4	86.4	0.4
1999-May-13 Thu	5.7	5.7	###	###	76,024	###	25.4	25.4	0.0
1999-May-12 Wed	5.653	5.72	5.653	5.7			72.5	72.5	0.4
1999-May-11 Tue	5.8	5.82	###	###			10.7	10.7	0.0
1999-May-10 Mon	5.5	5.72	5.5	5.7	132,571	743,723	92.0	92.0	0.4
1999-May-07 Fri	5.5	5.58	5.4	5.46			###	###	###
1999-May-06 Thu	5.7	5.7	5.5	###			###	###	0.0
1999-May-05 Wed	5.75	5.75	###	###			###	###	0.0
1999-May-04 Tue	5.8	5.8	5.73	5.75			30.4	30.4	###
1999-May-03 Mon	5.88	5.88	5.75	5.75			###	###	###
1999-Apr-30 Fri	###	###	5.75	5.78			14.9	14.9	0.4
1999-Apr-29 Thu	###	###	5.84	5.85	120,276	###	25.8	25.8	0.4
1999-Apr-28 Wed	###	###	###	###	71,858	0	###	###	0.0
1999-Apr-27 Tue	###	###	###	###	73,472	0	75.2	75.2	0.0
1999-Apr-26 Mon	###	###	###	###	33,577	0	###	###	0.0
1999-Apr-23 Fri	6	###	6	###			77.9	77.9	0.0
1999-Apr-22 Thu	5.85	###	5.85	###	85,143	249,043	###	###	0.0
1999-Apr-21 Wed	5.83	6	5.83	5.85	111,083	657,055	78.0	78.0	0.4
1999-Apr-20 Tue	5.8	5.8	5.75	5.75			###	###	###
1999-Apr-19 Mon	5.79	5.85	5.79	5.8	70,377	###	67.2	67.2	0.4
1999-Apr-16 Fri	5.84	5.85	5.75	5.75	97,021	562,721	19.6	19.6	###
1999-Apr-15 Thu	###	###	5.83	5.85			24.2	24.2	0.4
1999-Apr-14 Wed	5.83	5.87	5.82	5.87			76.1	76.1	###
1999-Apr-13 Tue	5.83	###	5.8	5.81	103,272	299,488	30.4	30.4	###
1999-Apr-12 Mon	5.85	5.87	5.75	5.75	57,850	###	###	###	###
1999-Apr-09 Fri	###	###	5.88	5.88	58,443	171,822	19.7	19.7	0.4
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-07 Wed	###	###	6	6			###	###	0.4
1999-Apr-06 Tue	6	###	###	###	28,859	0	###	###	0.0
1999-Apr-01 Thu	6	###	###	###	69,883	0	73.1	73.1	0.0
1999-Mar-31 Wed	###	###	6	###	27,425	82,275	###	###	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	###			78.6	78.6	0.0
1999-Mar-26 Fri	6	###	6	###	33,077	###	###	###	0.0
1999-Mar-25 Thu	###	###	###	###	107,182	0	21.0	21.0	0.0
1999-Mar-24 Wed	###	###	###	###	123,548	0	32.5	32.5	0.0
1999-Mar-23 Tue	###	###	5.88	###			27.0	27.0	0.0
1999-Mar-22 Mon	###	###	5.89	###	60,258	177,459	###	###	0.0
1999-Mar-19 Fri	###	###	5.89	5.89	497,684	1,465,679	19.5	19.5	###
1999-Mar-18 Thu	5.88	###	5.88	###	14,448	42,477	76.5	76.5	0.0
1999-Mar-17 Wed	###	###	5.88	5.88			31.0	31.0	0.4
1999-Mar-16 Tue	###	###	5.85	5.89			37.1	37.1	###
1999-Mar-15 Mon	5.87	###	5.87	5.89			###	###	###
1999-Mar-12 Fri	5.89	5.89	5.83	5.87	65,929	386,343	27.2	27.2	###
1999-Mar-11 Thu	5.757	5.88	###	5.88	35,757	105,125	###	###	0.4
1999-Mar-10 Wed	###	###	5.75	5.75			7.3	7.3	###
1999-Mar-09 Tue	6	###	###	6			###	###	0.4
1999-Mar-08 Mon	###	###	###	###	264,124	0	82.4	82.4	0.0
1999-Mar-05 Fri	###	###	###	###	45,744	0	###	###	0.0
1999-Mar-04 Thu	6	6	###	6			77.2	77.2	0.4
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	6	6			###	###	0.4
1999-Mar-01 Mon	###	###	###	###			83.0	83.0	0.0
1999-Feb-26 Fri	###	6	###	###			###	###	0.0
1999-Feb-25 Thu	###	###	###	###			30.8	30.8	0.0
1999-Feb-24 Wed	###	###	###	###			###	###	0.0
1999-Feb-23 Tue	###	###	6	6	140,926	422,778	###	###	0.4
1999-Feb-22 Mon	###	###	###	###	86,741	0	13.3	13.3	0.0
1999-Feb-19 Fri	###	###	###	###			65.3	65.3	0.0
1999-Feb-18 Thu	###	###	###	###	62,671	0	###	###	0.0
1999-Feb-17 Wed	###	###	6	###			###	###	0.0
1999-Feb-16 Tue	###	###	###	###			###	###	0.0
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###	67,485	0	21.8	21.8	0.0
1999-Feb-11 Thu	6.2	###	6.2	6.29	7,870	###	###	###	###
1999-Feb-10 Wed	###	6.2	###	6.2			###	###	0.4
1999-Feb-09 Tue	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	6.2	6.22	###	6.2	43,583	135,543	###	###	0.4
1999-Feb-05 Fri	###	###	###	###	46,679	0	12.3	12.3	0.0
1999-Feb-04 Thu	6.45	6.45	6.4	6.43	13,959	89,686	24.9	24.9	###
1999-Feb-03 Wed	###	6.45	###	6.45	84,758	273,344	84.4	84.4	###
1999-Feb-02 Tue	###	###	###	###			78.0	78.0	0.0
1999-Feb-01 Mon	###	###	6.21	6.26			###	###	0.4
1999-Jan-29 Fri	###	###	6.25	6.25			###	###	###
1999-Jan-28 Thu	6.48	6.5	6.25	###	98,583	###	###	###	0.0
1999-Jan-27 Wed	6.49	6.51	6.48	6.5			###	###	0.5
1999-Jan-25 Mon	6.55	6.55	6.5	6.51			28.7	28.7	###
1999-Jan-22 Fri	6.51	6.58	6.5	6.58	24,055	###	###	###	0.5
1999-Jan-21 Thu	###	###	6.51	6.58			###	###	0.5
1999-Jan-20 Wed	6.55	###	6.48	###			###	###	0.0
1999-Jan-19 Tue	6.46	6.54	6.41	6.52	24,429	158,177	77.1	77.1	0.5
1999-Jan-18 Mon	6.441	6.49	6.41	6.45			###	###	###
1999-Jan-15 Fri	###	6.5	###	6.45			67.9	67.9	###
1999-Jan-14 Thu	6.45	6.5	6.41	6.45			75.3	75.3	###
1999-Jan-13 Wed	6.45	6.5	6.4	6.45			76.5	76.5	###
1999-Jan-12 Tue	6.56	###	6.47	###			###	###	0.0
1999-Jan-11 Mon	###	6.7	6.5	6.5			###	###	0.5
1999-Jan-08 Fri	###	###	6.5	6.7			31.6	31.6	0.5
1999-Jan-07 Thu	6.7	6.81	6.7	6.71			###	###	###
1999-Jan-06 Wed	6.55	6.75	6.55	###			###	###	0.0
1999-Jan-05 Tue	6.8	6.8	6.5	6.5			8.9	8.9	0.5
1999-Jan-04 Mon	6.7	6.85	6.7	6.8	27,725	###	###	###	0.5
1998-Dec-31 Thu	6.5	###	6.5	###			###	###	0.0
1998-Dec-30 Wed	6.41	6.55	6.4	6.44			###	###	0.5
1998-Dec-29 Tue	###	6.45	###	###			###	###	0.0
1998-Dec-24 Thu	###	6.4	###	###	37,173	118,953	###	###	0.0
1998-Dec-23 Wed	6.21	6.45	6.21	###			###	###	0.0
1998-Dec-22 Tue	###	6.24	###	6.23	55,358	###	###	###	0.4
1998-Dec-21 Mon	###	###	###	###	31,224	0	23.2	23.2	0.0
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	###	###	###	###			79.6	79.6	0.0
1998-Dec-16 Wed	6	###	###	###			###	###	0.0
1998-Dec-15 Tue	###	###	###	###			79.1	79.1	0.0
1998-Dec-14 Mon	###	###	5.85	5.88			###	###	0.4
1998-Dec-11 Fri	###	###	5.85	###	48,443	###	81.6	81.6	0.0
1998-Dec-10 Thu	###	###	5.86	###			23.6	23.6	0.0
1998-Dec-09 Wed	###	###	###	###	61,226	0	###	###	0.0
1998-Dec-08 Tue	###	###	###	###			###	###	0.0
1998-Dec-07 Mon	6	###	6	###			###	###	0.0
1998-Dec-04 Fri	5.72	###	5.7	###			93.0	93.0	0.0
1998-Dec-03 Thu	###	###	5.75	5.8	69,379	###	###	###	0.4
1998-Dec-02 Wed	###	###	###	###			###	###	0.0
1998-Dec-01 Tue	6	###	###	###			###	###	0.0
1998-Nov-30 Mon	###	###	6	6			###	###	0.4
1998-Nov-27 Fri	6.075	6.075	###	6			18.3	18.3	0.4
1998-Nov-26 Thu	5.8	###	5.8	###			###	###	0.0
1998-Nov-25 Wed	5.79	5.8	5.73	5.8			76.7	76.7	0.4
1998-Nov-24 Tue	5.83	5.85	5.8	5.81	37,380	###	###	###	###
1998-Nov-23 Mon	5.8	5.85	5.8	5.82	56,427	328,687	###	###	0.4
1998-Nov-20 Fri	5.75	5.81	5.72	5.79	78,655	453,446	76.2	76.2	###
1998-Nov-19 Thu	5.79	5.79	5.75	5.75	12,448	71,824	###	###	###
1998-Nov-18 Wed	5.8	5.8	5.71	5.71	19,729	113,540	###	###	0.4
1998-Nov-17 Tue	5.79	5.8	5.78	5.8			###	###	0.4
1998-Nov-16 Mon	5.72	5.79	5.72	5.79	4,350	###	83.6	83.6	###
1998-Nov-13 Fri	5.7	5.8	5.7	5.7			###	###	0.4
1998-Nov-12 Thu	5.81	5.82	5.7	5.7	78,720	453,427	11.9	11.9	0.4
1998-Nov-11 Wed	5.8	5.85	5.8	5.85	29,171	169,921	74.6	74.6	0.4
1998-Nov-10 Tue	5.79	5.81	5.72	5.81	47,647	274,684	75.8	75.8	###
1998-Nov-09 Mon	5.75	5.79	5.74	5.79	28,180	162,457	###	###	###
1998-Nov-06 Fri	5.74	5.8	5.73	5.74	28,485	###	66.0	66.0	0.4
1998-Nov-05 Thu	5.8	5.8	5.75	5.75	17,475	###	21.7	21.7	###
1998-Nov-04 Wed	###	###	5.75	5.76	24,145	###	###	###	###
1998-Nov-03 Tue	5.75	5.85	5.7	5.8			###	###	0.4
1998-Nov-02 Mon	5.75	5.84	5.73	5.73			###	###	###
1998-Oct-30 Fri	###	5.75	###	5.74			###	###	0.4
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	###	5.71	###	5.7			70.1	70.1	0.4
1998-Oct-27 Tue	5.75	5.75	###	###			###	###	0.0
1998-Oct-26 Mon	5.55	5.75	5.55	5.75			###	###	###
1998-Oct-23 Fri	###	###	5.55	5.55			15.1	15.1	###
1998-Oct-22 Thu	5.56	5.7	5.56	5.7	69,745	###	###	###	0.4
1998-Oct-21 Wed	###	###	5.55	5.55	34,152	94,771	###	###	###
1998-Oct-20 Tue	###	###	###	###			78.4	78.4	0.0
1998-Oct-19 Mon	5.59	###	5.51	###			79.5	79.5	0.0
1998-Oct-16 Fri	5.649	5.73	5.51	###	55,949	###	###	###	0.0
1998-Oct-15 Thu	5.73	5.73	###	###			###	###	0.0
1998-Oct-14 Wed	5.75	5.75	5.73	5.73			###	###	###
1998-Oct-13 Tue	5.7	5.75	###	5.75	50,247	###	87.5	87.5	###
1998-Oct-12 Mon	###	###	###	###			25.2	25.2	0.0
1998-Oct-09 Fri	5.75	5.75	###	###	17,775	###	###	###	0.0
1998-Oct-08 Thu	5.75	5.76	5.75	5.75	10,655	###	###	###	###
1998-Oct-07 Wed	5.81	5.85	5.8	5.84			###	###	0.4
1998-Oct-06 Tue	5.75	5.81	###	5.81	41,650	###	###	###	###
1998-Oct-05 Mon	5.8	5.8	5.79	5.79	2,922	###	31.6	31.6	###
1998-Oct-02 Fri	5.7	5.79	5.7	5.79	29,770	171,028	###	###	###
1998-Oct-01 Thu	5.8	5.8	5.77	5.8	35,374	###	70.9	70.9	0.4
1998-Sep-30 Wed	5.8	5.84	5.8	5.83	54,321	316,148	74.4	74.4	###
1998-Sep-29 Tue	5.755	5.83	5.755	5.8			###	###	0.4
1998-Sep-28 Mon	5.78	5.8	###	5.8			###	###	0.4
1998-Sep-25 Fri	5.75	5.81	5.75	5.78	65,184	###	78.6	78.6	0.4
1998-Sep-24 Thu	5.7	###	5.7	5.8	54,655	###	###	###	0.4
1998-Sep-23 Wed	###	5.7	###	5.7			###	###	0.4
1998-Sep-22 Tue	5.55	###	5.55	###	103,883	288,275	###	###	0.0
1998-Sep-21 Mon	5.55	###	5.55	###	135,226	375,252	85.9	85.9	0.0
1998-Sep-18 Fri	5.76	5.76	5.7	5.7	8,940	51,226	###	###	0.4
1998-Sep-17 Thu	5.79	5.8	5.76	5.8			###	###	0.4
1998-Sep-16 Wed	5.75	5.77	5.75	5.76	75,456	434,626	###	###	###
1998-Sep-15 Tue	5.73	5.76	5.73	5.75	89,776	###	###	###	###
1998-Sep-14 Mon	###	5.73	###	5.73	98,426	###	80.3	80.3	###
1998-Sep-11 Fri	5.71	5.71	###	###			###	###	0.0
1998-Sep-10 Thu	5.7	5.73	###	5.71	142,077	407,050	###	###	0.4
1998-Sep-09 Wed	5.75	5.75	5.7	5.75			###	###	###
1998-Sep-08 Tue	5.73	5.8	5.7	5.76	63,684	366,183	###	###	###
1998-Sep-07 Mon	###	5.77	###	5.7	146,477	422,586	###	###	0.4
1998-Sep-04 Fri	5.55	5.7	5.55	5.58	40,273	###	###	###	0.4
1998-Sep-03 Thu	5.45	5.55	5.45	5.55			###	###	###
1998-Sep-02 Wed	5.5	5.5	5.43	5.45	132,553	###	23.7	23.7	###
1998-Sep-01 Tue	5.257	5.4	5.257	5.4			###	###	0.4
1998-Aug-31 Mon	5.55	5.55	5.5	5.51			29.2	29.2	###
1998-Aug-28 Fri	5.5	5.5	###	5.5	83,851	###	###	###	0.4
1998-Aug-27 Thu	###	###	5.55	###			29.5	29.5	0.0
1998-Aug-26 Wed	5.72	5.72	###	###			27.5	27.5	0.0
1998-Aug-25 Tue	5.742	5.77	5.72	5.72			###	###	0.4
1998-Aug-24 Mon	5.72	5.8	5.72	5.75			###	###	###
1998-Aug-21 Fri	5.78	5.78	5.71	5.73	12,952	###	###	###	###
1998-Aug-20 Thu	###	5.85	5.71	5.85	51,174	295,785	###	###	0.4
1998-Aug-19 Wed	###	###	###	5.8	126,924	0	###	###	0.4
1998-Aug-18 Tue	5.55	###	5.55	###			###	###	0.0
1998-Aug-17 Mon	###	###	5.55	5.55	5,075	14,083	30.2	30.2	###
1998-Aug-14 Fri	5.55	5.75	5.52	5.52	74,186	###	###	###	0.4
1998-Aug-13 Thu	5.55	5.55	5.5	5.52	59,379	###	###	###	0.4
1998-Aug-12 Wed	5.5	5.55	5.48	5.5			###	###	0.4
1998-Aug-11 Tue	5.51	5.55	5.48	5.5	64,650	356,544	###	###	0.4
1998-Aug-10 Mon	5.45	5.5	5.45	5.5			85.8	85.8	0.4
1998-Aug-07 Fri	5.5	5.55	5.4	5.45			###	###	###
1998-Aug-06 Thu	###	5.55	5.4	5.45			###	###	###
1998-Aug-05 Wed	5.5	5.52	###	5.45	101,852	###	###	###	###
1998-Aug-04 Tue	###	###	5.59	###			###	###	0.0
1998-Aug-03 Mon	5.651	###	###	###	37,687	0	38.3	38.3	0.0
1998-Jul-31 Fri	5.7	5.72	###	###	43,586	124,655	###	###	0.0
1998-Jul-30 Thu	5.72	5.75	###	###	50,580	###	###	###	0.0
1998-Jul-29 Wed	###	5.75	###	5.7	20,458	###	###	###	0.4
1998-Jul-28 Tue	5.7	5.7	###	###	103,845	295,958	###	###	0.0
1998-Jul-27 Mon	5.7	5.7	###	###			###	###	0.0
1998-Jul-24 Fri	5.7	5.7	###	5.7	22,076	###	64.9	64.9	0.4
1998-Jul-23 Thu	5.7	5.72	###	###	50,343	143,980	###	###	0.0
1998-Jul-22 Wed	5.78	5.8	###	5.7			15.0	15.0	0.4
1998-Jul-21 Tue	5.81	5.85	5.75	5.76	50,021	290,121	###	###	###
1998-Jul-20 Mon	5.85	5.88	5.81	5.83			31.7	31.7	###
1998-Jul-17 Fri	###	5.89	###	5.88	42,156	124,149	84.3	84.3	0.4
1998-Jul-16 Thu	5.73	5.85	5.73	5.85			###	###	0.4
1998-Jul-15 Wed	###	5.87	5.8	5.8	61,974	###	###	###	0.4
1998-Jul-14 Tue	###	5.8	###	5.8			94.1	94.1	0.4
1998-Jul-13 Mon	5.55	###	5.55	5.55	18,450	###	81.8	81.8	###
1998-Jul-10 Fri	5.72	5.74	5.55	5.55			###	###	###
1998-Jul-09 Thu	5.72	5.78	5.7	5.74	38,381	###	###	###	0.4
1998-Jul-08 Wed	5.73	5.75	###	5.73			###	###	###
1998-Jul-07 Tue	5.681	5.7	###	5.7			71.7	71.7	0.4
1998-Jul-06 Mon	5.643	5.8	5.643	5.7			###	###	0.4
1998-Jul-03 Fri	5.5	###	5.45	###			###	###	0.0
1998-Jul-02 Thu	5.45	5.53	5.45	5.53	111,452	611,871	75.7	75.7	###
1998-Jul-01 Wed	5.29	5.4	5.26	5.4	125,746	670,226	###	###	0.4
1998-Jun-30 Tue	###	###	5.29	###			###	###	0.0
1998-Jun-29 Mon	###	5.25	###	5.25	94,129	247,088	###	###	0.4
1998-Jun-26 Fri	###	###	###	###			21.0	21.0	0.0
1998-Jun-25 Thu	5.244	5.244	###	###			###	###	0.0
1998-Jun-24 Wed	5.23	5.25	5.2	5.2	62,029	###	###	###	###
1998-Jun-23 Tue	5.22	5.24	5.22	5.23	44,773	###	76.6	76.6	###
1998-Jun-22 Mon	5.21	5.24	5.21	5.22			76.9	76.9	0.4
1998-Jun-19 Fri	###	5.25	###	5.23			###	###	###
1998-Jun-18 Thu	5.25	5.25	###	###			18.9	18.9	0.0
1998-Jun-17 Wed	###	5.21	###	###			85.8	85.8	0.0
1998-Jun-16 Tue	5	###	###	###	81,884	0	80.3	80.3	0.0
1998-Jun-15 Mon	###	###	###	5			###	###	0.4
1998-Jun-12 Fri	5.25	5.25	###	###			18.1	18.1	0.0
1998-Jun-11 Thu	5.24	###	5.2	###			###	###	0.0
1998-Jun-10 Wed	5.355	###	5.2	5.24			29.4	29.4	0.4
1998-Jun-09 Tue	5.42	5.42	###	###			33.7	33.7	0.0
1998-Jun-05 Fri	5.48	5.5	5.42	5.42	19,278	105,257	###	###	0.4
1998-Jun-04 Thu	###	5.51	###	5.48			###	###	###
1998-Jun-03 Wed	5.46	5.46	###	###			18.9	18.9	0.0
1998-Jun-02 Tue	5.5	5.52	5.45	5.5			###	###	0.4
1998-Jun-01 Mon	5.5	5.55	5.5	5.5			83.9	83.9	0.4
1998-May-29 Fri	5.55	###	5.49	###			77.7	77.7	0.0
1998-May-28 Thu	5.54	5.55	5.5	5.55			69.2	69.2	###
1998-May-27 Wed	5.5	5.53	5.49	5.53	57,158	314,940	###	###	###
1998-May-26 Tue	5.59	5.59	5.5	5.5			13.3	13.3	0.4
1998-May-25 Mon	5.58	###	5.58	###			77.7	77.7	0.0
1998-May-22 Fri	5.59	###	5.59	###			###	###	0.0
1998-May-21 Thu	###	###	5.59	5.59			###	###	###
1998-May-20 Wed	###	###	5.56	###			###	###	0.0
1998-May-19 Tue	###	###	###	###	92,176	0	75.5	75.5	0.0
1998-May-18 Mon	###	###	###	###			84.0	84.0	0.0
1998-May-15 Fri	###	###	###	###			77.4	77.4	0.0
1998-May-14 Thu	5.575	###	5.575	###			78.1	78.1	0.0
1998-May-13 Wed	###	###	5.58	5.58			###	###	0.4
1998-May-12 Tue	###	###	5.58	###	150,155	###	70.3	70.3	0.0
1998-May-11 Mon	5.49	###	5.49	###	329,176	903,588	###	###	0.0
1998-May-08 Fri	5.348	5.46	###	5.46			84.3	84.3	###
1998-May-07 Thu	5.26	###	5.26	###	26,628	###	85.3	85.3	0.0
1998-May-06 Wed	###	###	###	###	150,124	0	###	###	0.0
1998-May-05 Tue	5.44	5.44	###	5.4	47,657	129,627	###	###	0.4
1998-May-04 Mon	5.481	5.481	5.4	5.44			25.7	25.7	0.4
1998-May-01 Fri	###	5.49	###	5.49	21,588	59,259	###	###	0.4
1998-Apr-30 Thu	###	5.4	###	5.4			###	###	0.4
1998-Apr-29 Wed	###	5.4	###	###	43,988	###	31.4	31.4	0.0
1998-Apr-28 Tue	5.423	5.426	###	5.4	117,574	318,978	###	###	0.4
1998-Apr-27 Mon	###	5.52	5.45	5.5	64,646	354,583	32.6	32.6	0.4
1998-Apr-24 Fri	###	5.52	5.48	5.52			76.2	76.2	0.4
1998-Apr-23 Thu	5.5	5.52	5.48	5.52			###	###	0.4
1998-Apr-22 Wed	5.53	5.53	5.5	5.5			24.0	24.0	0.4
1998-Apr-21 Tue	5.46	5.53	5.44	5.53	81,728	448,278	86.6	86.6	###
1998-Apr-20 Mon	5.5	5.5	5.48	5.5	56,270	308,922	###	###	0.4
1998-Apr-17 Fri	5.541	5.55	5.45	5.5			###	###	0.4
1998-Apr-16 Thu	5.59	5.59	5.55	5.57	158,324	###	23.4	23.4	0.4
1998-Apr-15 Wed	5.44	5.59	5.4	5.55	96,325	###	90.1	90.1	###
1998-Apr-14 Tue	5.356	5.44	5.356	5.44	70,981	383,155	###	###	0.4
1998-Apr-09 Thu	5.4	5.41	###	###			###	###	0.0
1998-Apr-08 Wed	5.4	5.42	5.4	5.4	100,850	###	71.5	71.5	0.4
1998-Apr-07 Tue	5.4	5.4	###	5.4	36,945	99,751	74.5	74.5	0.4
1998-Apr-06 Mon	5.41	5.44	5.4	5.4			28.4	28.4	0.4
1998-Apr-03 Fri	5.4	5.44	###	5.4			###	###	0.4
1998-Apr-02 Thu	5.42	5.44	5.4	5.4	32,875	178,182	25.7	25.7	0.4
1998-Apr-01 Wed	###	5.4	###	5.4			###	###	0.4
1998-Mar-31 Tue	###	###	5.26	###	297,127	781,444	81.8	81.8	0.0
1998-Mar-30 Mon	5.29	###	5.26	5.28			29.5	29.5	0.4
1998-Mar-27 Fri	5.27	###	5.27	###			###	###	0.0
1998-Mar-26 Thu	5.23	5.27	5.22	5.27			###	###	###
1998-Mar-25 Wed	5.27	5.27	5.2	5.22			###	###	0.4
1998-Mar-24 Tue	5.28	5.29	5.25	5.25			###	###	0.4
1998-Mar-23 Mon	5.28	###	5.28	###			###	###	0.0
1998-Mar-20 Fri	###	###	5.25	5.25	70,920	###	19.2	19.2	0.4
1998-Mar-19 Thu	5.29	###	5.27	5.27	61,824	###	###	###	###
1998-Mar-18 Wed	###	###	5.24	5.24	114,079	298,886	###	###	0.4
1998-Mar-17 Tue	###	###	###	###	28,425	0	###	###	0.0
1998-Mar-16 Mon	###	###	5.28	###			###	###	0.0
1998-Mar-13 Fri	5.27	###	5.26	###			70.2	70.2	0.0
1998-Mar-12 Thu	###	###	5.25	5.29			24.9	24.9	0.4
1998-Mar-11 Wed	###	###	5.29	###			82.8	82.8	0.0
1998-Mar-10 Tue	5.29	###	5.29	###			###	###	0.0
1998-Mar-09 Mon	5.4	5.43	5.29	5.29	34,575	185,321	12.0	12.0	0.4
1998-Mar-06 Fri	###	###	5.27	###	78,640	###	###	###	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Mar-04 Wed	5.47	5.55	5.44	5.55			###	###	###
1998-Mar-03 Tue	5.46	5.47	5.44	5.47			79.7	79.7	###
1998-Mar-02 Mon	5.44	5.52	5.44	5.46	147,547	808,557	82.4	82.4	###
1998-Feb-27 Fri	###	5.44	5.4	5.44			###	###	0.4
1998-Feb-26 Thu	###	5.44	5.4	5.4	118,429	641,885	###	###	0.4
1998-Feb-25 Wed	5.44	5.44	5.42	5.44	71,321	387,273	###	###	0.4
1998-Feb-24 Tue	5.44	5.44	5.4	5.44			###	###	0.4
1998-Feb-23 Mon	5.47	5.47	5.43	5.44			###	###	0.4
1998-Feb-20 Fri	5.55	5.55	5.45	5.45	47,348	###	###	###	###
1998-Feb-19 Thu	5.52	5.55	5.5	5.5			###	###	0.4
1998-Feb-18 Wed	5.55	5.55	5.52	5.52			###	###	0.4
1998-Feb-17 Tue	5.56	5.56	5.5	5.55	59,387	###	20.8	20.8	###
1998-Feb-16 Mon	5.57	5.58	5.54	5.54			35.0	35.0	0.4
1998-Feb-13 Fri	5.54	5.56	5.53	5.54			77.2	77.2	0.4
1998-Feb-12 Thu	###	###	5.51	5.51			###	###	###
1998-Feb-11 Wed	###	###	5.57	5.58	30,159	###	###	###	0.4
1998-Feb-10 Tue	###	###	5.52	5.55			###	###	###
1998-Feb-09 Mon	5.5	###	5.5	###			###	###	0.0
1998-Feb-06 Fri	5.55	###	5.52	5.52			24.5	24.5	0.4
1998-Feb-05 Thu	5.56	5.56	5.53	5.55	19,170	###	###	###	###
1998-Feb-04 Wed	5.55	5.56	5.55	5.55	60,649	###	70.3	70.3	###
1998-Feb-03 Tue	###	###	5.52	5.55			###	###	###
1998-Feb-02 Mon	###	###	5.53	5.58	61,071	###	###	###	0.4
1998-Jan-30 Fri	###	###	###	###	176,027	0	###	###	0.0
1998-Jan-29 Thu	5.7	5.75	###	###	51,050	###	###	###	0.0
1998-Jan-28 Wed	5.71	5.71	###	###	42,349	###	20.9	20.9	0.0
1998-Jan-27 Tue	5.652	5.75	###	5.7			80.3	80.3	0.4
1998-Jan-23 Fri	###	5.79	###	###	77,450	###	###	###	0.0
1998-Jan-22 Thu	5.57	5.7	5.57	5.7	43,289	###	91.0	91.0	0.4
1998-Jan-21 Wed	###	5.7	###	###			19.5	19.5	0.0
1998-Jan-20 Tue	5.55	###	5.55	###	58,628	###	###	###	0.0
1998-Jan-19 Mon	5.58	###	5.5	5.5			12.7	12.7	0.4
1998-Jan-16 Fri	5.5	###	5.5	5.58			###	###	0.4
1998-Jan-15 Thu	5.5	###	5.45	###	70,042	###	90.3	90.3	0.0
1998-Jan-14 Wed	5.45	5.55	5.44	5.5	108,185	594,476	###	###	0.4
1998-Jan-13 Tue	###	5.4	###	5.4	41,671	###	###	###	0.4
1998-Jan-12 Mon	5.344	5.344	5.28	###			###	###	0.0
1998-Jan-09 Fri	5.452	5.452	###	5.4	69,125	###	###	###	0.4
1998-Jan-08 Thu	5.45	5.5	5.45	5.5	212,426	###	###	###	0.4
1998-Jan-07 Wed	5.45	5.5	###	5.5			###	###	0.4
1998-Jan-06 Tue	5.43	5.5	5.43	5.5			76.9	76.9	0.4
1998-Jan-05 Mon	###	5.43	###	5.43			81.6	81.6	0.4
1998-Jan-02 Fri	5.348	###	###	###	13,086	0	###	###	0.0
1997-Dec-31 Wed	###	###	###	###			24.5	24.5	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	5.27	###	5.27	###			###	###	0.0
1997-Dec-24 Wed	###	5.21	###	5.21			84.0	84.0	0.4
1997-Dec-23 Tue	###	###	###	###	51,785	0	71.0	71.0	0.0
1997-Dec-22 Mon	###	###	###	###			###	###	0.0
1997-Dec-19 Fri	###	5.22	###	5.22	102,958	268,720	89.6	89.6	0.4
1997-Dec-18 Thu	###	###	###	###	331,528	0	71.2	71.2	0.0
1997-Dec-17 Wed	###	###	###	###			69.5	69.5	0.0
1997-Dec-16 Tue	###	###	###	###	208,073	0	73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###	41,122	0	68.8	68.8	0.0
1997-Dec-12 Fri	###	###	###	###	26,380	0	76.2	76.2	0.0
1997-Dec-11 Thu	###	###	###	###	79,855	0	###	###	0.0
1997-Dec-10 Wed	###	###	###	###			31.0	31.0	0.0
1997-Dec-09 Tue	5	###	5	###			83.9	83.9	0.0
1997-Dec-08 Mon	###	###	5	5			7.9	7.9	0.4
1997-Dec-05 Fri	5.2	5.2	###	###			17.3	17.3	0.0
1997-Dec-04 Thu	###	5.2	###	###			80.8	80.8	0.0
1997-Dec-03 Wed	###	###	###	###			67.6	67.6	0.0
1997-Dec-02 Tue	###	###	###	###	70,450	0	###	###	0.0
1997-Dec-01 Mon	###	###	###	###			73.8	73.8	0.0
1997-Nov-28 Fri	5	5	###	5			69.6	69.6	0.4
1997-Nov-27 Thu	5	5	###	###	62,052	###	29.6	29.6	0.0
1997-Nov-26 Wed	5.053	###	###	5	79,171	0	###	###	0.4
1997-Nov-25 Tue	###	###	5	###			###	###	0.0
1997-Nov-24 Mon	###	###	###	###	37,750	0	29.3	29.3	0.0
1997-Nov-21 Fri	###	###	###	###	52,650	0	###	###	0.0
1997-Nov-20 Thu	###	###	###	###	116,922	0	###	###	0.0
1997-Nov-19 Wed	###	###	###	###	62,323	0	###	###	0.0
1997-Nov-18 Tue	###	###	###	###			85.9	85.9	0.0
1997-Nov-17 Mon	###	###	###	###			###	###	0.0
1997-Nov-14 Fri	###	5	###	5	34,750	86,875	78.8	78.8	0.4
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	5	###	###	###			###	###	0.0
1997-Nov-11 Tue	###	5	###	5			71.0	71.0	0.4
1997-Nov-10 Mon	###	###	4.7	5	153,547	###	90.4	90.4	0.4
1997-Nov-07 Fri	5	5	###	###	44,975	###	###	###	0.0
1997-Nov-06 Thu	5	5	###	5	60,775	###	###	###	0.4
1997-Nov-05 Wed	5.043	5.043	###	5			22.7	22.7	0.4
1997-Nov-04 Tue	###	###	4.989	###			###	###	0.0
1997-Nov-03 Mon	4.8	###	4.8	###			###	###	0.0
1997-Oct-31 Fri	4.7	4.8	###	4.8			###	###	0.3
1997-Oct-30 Thu	###	4.7	###	4.7	74,287	174,574	###	###	0.3
1997-Oct-29 Wed	4.686	###	4.55	###			###	###	0.0
1997-Oct-28 Tue	4.444	4.524	###	###	121,120	273,973	###	###	0.0
1997-Oct-27 Mon	###	4.74	###	###	162,984	386,272	51.8	51.8	0.0
1997-Oct-24 Fri	4.645	4.76	4.5	4.75	112,020	518,652	79.4	79.4	###
1997-Oct-23 Thu	###	###	4.75	4.76	94,679	###	29.1	29.1	###
1997-Oct-22 Wed	###	###	4.8	###			###	###	0.0
1997-Oct-21 Tue	###	4.73	###	4.73	287,441	###	###	###	0.3
1997-Oct-20 Mon	###	4.73	###	###	129,355	305,924	###	###	0.0
1997-Oct-17 Fri	4.84	4.84	4.7	4.7	70,955	338,455	###	###	0.3
1997-Oct-16 Thu	###	###	4.8	4.85			###	###	###
1997-Oct-15 Wed	###	5	###	###			###	###	0.0
1997-Oct-14 Tue	5.048	###	###	###	42,028	0	###	###	0.0
1997-Oct-13 Mon	###	###	###	###			19.2	19.2	0.0
1997-Oct-10 Fri	5.122	###	###	###			###	###	0.0
1997-Oct-09 Thu	###	###	###	###	73,222	0	###	###	0.0
1997-Oct-08 Wed	5.245	5.28	5.2	5.2	66,450	###	###	###	###
1997-Oct-07 Tue	5.25	5.25	5.22	5.23			34.1	34.1	###
1997-Oct-06 Mon	###	###	5.24	5.25			15.9	15.9	0.4
1997-Oct-03 Fri	###	###	###	###			###	###	0.0
1997-Oct-02 Thu	5.25	###	5.2	###			81.7	81.7	0.0
1997-Oct-01 Wed	###	5.25	###	5.25			###	###	0.4
1997-Sep-30 Tue	###	###	###	###	55,979	0	69.1	69.1	0.0
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	###	###			22.7	22.7	0.0
1997-Sep-25 Thu	5	###	5	###	41,959	###	85.2	85.2	0.0
1997-Sep-24 Wed	###	###	5	5			###	###	0.4
1997-Sep-23 Tue	###	###	###	###	90,070	0	###	###	0.0
1997-Sep-22 Mon	###	###	###	###			71.5	71.5	0.0
1997-Sep-19 Fri	5.25	5.25	###	###	45,120	118,440	###	###	0.0
1997-Sep-18 Thu	5.357	5.45	###	5.45	165,088	###	###	###	###
1997-Sep-17 Wed	###	5.45	5.24	5.345			22.2	22.2	###
1997-Sep-16 Tue	###	5.4	###	5.4	122,670	###	75.9	75.9	0.4
1997-Sep-15 Mon	###	5.48	###	###			###	###	0.0
1997-Sep-12 Fri	5.2	5.4	5.2	###	334,786	###	91.1	91.1	0.0
1997-Sep-11 Thu	5.084	5.25	5.084	5.2	122,844	###	88.5	88.5	###
1997-Sep-10 Wed	###	###	###	###			24.2	24.2	0.0
1997-Sep-09 Tue	###	5.29	###	###	235,543	###	10.9	10.9	0.0
1997-Sep-08 Mon	###	5.2	###	5.2			87.3	87.3	###
1997-Sep-05 Fri	###	5.23	###	###	473,929	1,239,324	###	###	0.0
1997-Sep-04 Thu	###	###	###	###			87.5	87.5	0.0
1997-Sep-03 Wed	###	4.84	4.79	4.82	80,084	###	71.6	71.6	0.3
1997-Sep-02 Tue	4.7	4.8	4.7	4.75			84.6	84.6	###
1997-Sep-01 Mon	###	4.72	###	4.7			73.6	73.6	0.3
1997-Aug-29 Fri	###	###	###	4.7			###	###	0.3
1997-Aug-28 Thu	###	4.7	###	4.7			79.9	79.9	0.3
1997-Aug-27 Wed	###	###	###	###	43,654	0	74.3	74.3	0.0
1997-Aug-26 Tue	###	###	4.58	###			84.7	84.7	0.0
1997-Aug-25 Mon	###	###	###	###			18.1	18.1	0.0
1997-Aug-22 Fri	4.685	4.685	###	###			###	###	0.0
1997-Aug-21 Thu	###	4.71	###	4.71	37,357	87,975	76.5	76.5	###
1997-Aug-20 Wed	4.7	4.75	###	###	48,720	###	###	###	0.0
1997-Aug-19 Tue	###	4.72	###	4.7			88.4	88.4	0.3
1997-Aug-18 Mon	###	4.54	4.4	4.54	71,976	###	70.6	70.6	0.3
1997-Aug-15 Fri	4.641	4.641	4.59	###			19.1	19.1	0.0
1997-Aug-14 Thu	###	###	###	###	82,350	0	###	###	0.0
1997-Aug-13 Wed	4.73	4.73	###	4.71	53,972	127,643	###	###	###
1997-Aug-12 Tue	4.751	4.78	4.72	4.77	77,656	###	79.5	79.5	###
1997-Aug-11 Mon	4.87	4.87	4.72	4.72	66,975	321,145	###	###	0.3
1997-Aug-08 Fri	4.843	4.88	4.82	4.88			72.3	72.3	0.3
1997-Aug-07 Thu	4.83	4.86	4.81	4.86	80,225	387,887	###	###	0.3
1997-Aug-06 Wed	4.76	4.86	4.76	4.8			###	###	0.3
1997-Aug-05 Tue	4.758	4.76	4.72	4.76	74,525	353,248	75.0	75.0	###
1997-Aug-04 Mon	4.773	4.773	4.73	4.75	83,924	###	###	###	###
1997-Aug-01 Fri	###	4.77	4.72	4.77	119,886	568,859	65.7	65.7	###
1997-Jul-31 Thu	4.77	4.79	4.75	4.77			###	###	###
1997-Jul-30 Wed	###	###	4.75	4.77	86,022	###	###	###	###
1997-Jul-29 Tue	4.72	4.79	###	4.79			###	###	0.3
1997-Jul-28 Mon	###	4.73	4.7	4.7	243,225	###	23.2	23.2	0.3
1997-Jul-25 Fri	###	4.7	###	4.7			###	###	0.3
1997-Jul-24 Thu	###	###	###	###			###	###	0.0
1997-Jul-23 Wed	###	###	###	###	63,721	0	73.5	73.5	0.0
1997-Jul-22 Tue	###	###	4.55	4.55			###	###	0.3
1997-Jul-21 Mon	###	###	###	###			79.2	79.2	0.0
1997-Jul-18 Fri	###	###	###	###			###	###	0.0
1997-Jul-17 Thu	###	###	###	###	135,880	0	25.4	25.4	0.0
1997-Jul-16 Wed	###	###	4.59	###			###	###	0.0
1997-Jul-15 Tue	###	###	###	###			###	###	0.0
1997-Jul-14 Mon	###	###	4.57	###			###	###	0.0
1997-Jul-11 Fri	###	###	4.55	4.55	76,480	###	10.8	10.8	0.3
1997-Jul-10 Thu	4.58	###	4.57	###			###	###	0.0
1997-Jul-09 Wed	4.54	###	4.54	###			70.5	70.5	0.0
1997-Jul-08 Tue	###	###	4.5	4.54	39,029	###	###	###	0.3
1997-Jul-07 Mon	4.55	###	4.55	###			91.4	91.4	0.0
1997-Jul-04 Fri	###	###	4.55	4.55			###	###	0.3
1997-Jul-03 Thu	4.55	###	4.55	###	55,522	###	###	###	0.0
1997-Jul-02 Wed	###	4.55	4.48	4.5			65.7	65.7	###
1997-Jul-01 Tue	4.4	4.52	4.4	4.5	256,823	###	###	###	###
1997-Jun-30 Mon	4.49	4.5	###	###	51,878	116,725	###	###	0.0
1997-Jun-27 Fri	4.55	4.55	4.49	4.5			###	###	###
1997-Jun-26 Thu	###	###	4.57	###	37,642	###	###	###	0.0
1997-Jun-25 Wed	4.7	4.7	###	###			24.9	24.9	0.0
1997-Jun-24 Tue	###	###	###	###			###	###	0.0
1997-Jun-23 Mon	###	4.72	###	###	53,840	###	###	###	0.0
1997-Jun-20 Fri	###	4.8	###	###	80,550	193,320	###	###	0.0
1997-Jun-19 Thu	###	4.75	###	4.75	196,080	###	###	###	###
1997-Jun-18 Wed	###	###	4.5	4.589	119,724	269,379	###	###	0.3
1997-Jun-17 Tue	###	4.48	###	4.48			###	###	###
1997-Jun-16 Mon	###	###	###	###	83,874	0	30.6	30.6	0.0
1997-Jun-13 Fri	4.355	4.4	###	###			25.2	25.2	0.0
1997-Jun-12 Thu	4.24	###	4.24	###	96,987	###	###	###	0.0
1997-Jun-11 Wed	4.25	4.27	4.24	4.24	39,426	167,757	###	###	0.3
1997-Jun-10 Tue	4.25	4.25	4.22	4.25	56,350	238,642	###	###	###
1997-Jun-06 Fri	4.25	4.27	4.22	4.24	41,085	###	###	###	0.3
1997-Jun-05 Thu	4.25	4.25	4.24	4.24	30,680	###	34.2	34.2	0.3
1997-Jun-04 Wed	###	###	4.22	4.24			15.7	15.7	0.3
1997-Jun-03 Tue	4.26	4.26	4.22	4.24	60,479	###	###	###	0.3
1997-Jun-02 Mon	###	###	4.26	4.26			20.5	20.5	0.3
1997-May-30 Fri	4.27	###	4.27	###	134,948	###	###	###	0.0
1997-May-29 Thu	4.26	###	4.26	4.27			###	###	###
1997-May-28 Wed	###	###	4.25	4.26	39,140	83,172	16.1	16.1	0.3
1997-May-27 Tue	###	###	4.26	###	48,349	102,983	###	###	0.0
1997-May-26 Mon	4.175	###	4.174	###			94.2	94.2	0.0
1997-May-23 Fri	4.25	4.25	###	###	210,353	###	8.6	8.6	0.0
1997-May-22 Thu	###	4.2	###	###	33,050	###	###	###	0.0
1997-May-21 Wed	4.2	4.22	4.2	4.21			###	###	###
1997-May-20 Tue	###	4.2	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###	36,552	0	###	###	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	4.25	###			###	###	0.0
1997-May-14 Wed	###	###	###	###			71.5	71.5	0.0
1997-May-13 Tue	4.247	###	4.22	###			###	###	0.0
1997-May-12 Mon	4.22	4.26	4.2	4.2	58,828	248,842	25.1	25.1	###
1997-May-09 Fri	###	4.22	4.2	###	47,555	###	###	###	0.0
1997-May-08 Thu	###	4.2	###	###			74.5	74.5	0.0
1997-May-07 Wed	###	###	###	###	101,125	0	19.3	19.3	0.0
1997-May-06 Tue	4.284	4.29	###	###	47,783	###	9.3	9.3	0.0
1997-May-05 Mon	4.29	###	4.26	4.26	40,423	###	###	###	0.3
1997-May-02 Fri	4.27	4.28	4.2	4.28	31,543	133,742	66.4	66.4	0.3
1997-May-01 Thu	###	4.29	###	4.29			87.9	87.9	###
1997-Apr-30 Wed	4.23	4.23	###	###			23.8	23.8	0.0
1997-Apr-29 Tue	4.23	4.23	###	4.2			###	###	###
1997-Apr-28 Mon	4.23	4.28	4.21	4.21	130,344	###	###	###	###
1997-Apr-24 Thu	###	4.25	###	4.23	15,970	###	###	###	0.3
1997-Apr-23 Wed	4.255	4.29	4.22	4.25			29.0	29.0	###
1997-Apr-22 Tue	4.21	4.22	###	4.2			23.0	23.0	###
1997-Apr-21 Mon	4.25	4.29	4.24	4.25	13,453	57,377	###	###	###
1997-Apr-18 Fri	4.28	###	4.2	4.25			17.7	17.7	###
1997-Apr-17 Thu	###	###	4.25	4.28	23,689	###	###	###	0.3
1997-Apr-16 Wed	4.29	4.29	4.28	4.28			25.1	25.1	0.3
1997-Apr-15 Tue	4.25	###	4.25	4.29	15,044	###	73.5	73.5	###
1997-Apr-14 Mon	4.22	4.25	4.22	4.25	13,378	56,655	###	###	###
1997-Apr-11 Fri	###	###	4.28	###	20,775	44,458	20.6	20.6	0.0
1997-Apr-10 Thu	###	4.42	4.25	###	64,084	###	###	###	0.0
1997-Apr-09 Wed	4.44	4.45	4.42	4.45	58,558	###	###	###	0.3
1997-Apr-08 Tue	###	4.44	###	4.44			81.9	81.9	0.3
1997-Apr-07 Mon	###	4.45	###	###			20.3	20.3	0.0
1997-Apr-04 Fri	4.358	4.42	4.358	4.41	262,074	1,150,242	###	###	###
1997-Apr-03 Thu	###	4.4	4.25	###	74,786	323,449	80.9	80.9	0.0
1997-Apr-02 Wed	###	4.25	###	4.25	95,359	###	96.2	96.2	###
1997-Apr-01 Tue	4	###	3.7	###	46,671	86,341	###	###	0.0
1997-Mar-27 Thu	###	###	###	###			###	###	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	4.121	###	###	###			###	###	0.0
1997-Mar-24 Mon	4.053	###	###	###			87.5	87.5	0.0
1997-Mar-21 Fri	###	###	4	###			###	###	0.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	4.187	###	###	###	13,746	0	###	###	0.0
1997-Mar-17 Mon	###	4.2	###	4.2	37,080	###	77.6	77.6	###
1997-Mar-14 Fri	4.177	4.2	###	###			73.4	73.4	0.0
1997-Mar-13 Thu	4.23	4.25	4.2	4.24	28,056	###	70.9	70.9	0.3
1997-Mar-12 Wed	###	4.25	###	4.2			###	###	###
1997-Mar-11 Tue	###	4.25	###	4.25	283,044	###	83.9	83.9	###
1997-Mar-10 Mon	4.21	4.21	###	###			11.2	11.2	0.0
1997-Mar-07 Fri	4.24	4.24	###	###			###	###	0.0
1997-Mar-06 Thu	4.222	4.26	4.222	4.24	119,052	###	69.1	69.1	0.3
1997-Mar-05 Wed	4.29	4.29	4.23	4.25	93,650	398,949	19.4	19.4	###
1997-Mar-04 Tue	###	###	4.28	###	42,720	91,420	###	###	0.0
1997-Mar-03 Mon	4.4	4.4	4.28	###			###	###	0.0
1997-Feb-28 Fri	###	###	4.59	###			29.7	29.7	0.0
1997-Feb-27 Thu	4.581	###	4.57	###	161,350	368,684	74.5	74.5	0.0
1997-Feb-26 Wed	4.584	###	4.57	###	161,426	368,858	72.4	72.4	0.0
1997-Feb-25 Tue	4.54	###	4.5	4.58			###	###	0.3
1997-Feb-24 Mon	4.54	4.54	4.5	4.54	158,884	718,155	72.0	72.0	0.3
1997-Feb-21 Fri	4.525	4.54	4.52	4.52	61,550	278,821	27.7	27.7	0.3
1997-Feb-20 Thu	4.58	###	4.45	4.57	214,447	477,144	30.2	30.2	###
1997-Feb-19 Wed	###	###	4.57	###			###	###	0.0
1997-Feb-18 Tue	###	###	4.53	4.57			###	###	###
1997-Feb-17 Mon	###	###	4.59	###	117,585	269,857	76.8	76.8	0.0
1997-Feb-14 Fri	4.673	4.71	4.5	###			###	###	0.0
1997-Feb-13 Thu	4.75	4.75	###	###			11.7	11.7	0.0
1997-Feb-12 Wed	4.673	4.75	###	4.75	108,621	257,974	###	###	###
1997-Feb-11 Tue	4.685	4.7	###	###			###	###	0.0
1997-Feb-10 Mon	###	4.8	4.7	4.7	88,888	###	16.6	16.6	0.3
1997-Feb-07 Fri	###	4.85	###	4.78			77.2	77.2	###
1997-Feb-06 Thu	###	4.7	###	4.7			80.4	80.4	0.3
1997-Feb-05 Wed	###	4.7	###	###			###	###	0.0
1997-Feb-04 Tue	4.58	###	4.55	4.58			###	###	0.3
1997-Feb-03 Mon	###	###	4.55	4.55			22.9	22.9	0.3
1997-Jan-31 Fri	###	###	###	###			88.9	88.9	0.0
1997-Jan-30 Thu	4.48	4.55	4.46	4.49			###	###	###
1997-Jan-29 Wed	4.43	4.54	4.43	4.46			###	###	0.3
1997-Jan-28 Tue	###	4.4	###	###			36.5	36.5	0.0
1997-Jan-24 Fri	###	4.4	###	4.4			73.4	73.4	0.3
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	4.4	###	###			###	###	0.0
1997-Jan-21 Tue	###	4.4	###	###			###	###	0.0
1997-Jan-20 Mon	4.372	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	4.4	###	###			###	###	0.0
1997-Jan-16 Thu	###	###	###	###	58,725	0	###	###	0.0
1997-Jan-15 Wed	4.379	4.4	###	###	71,871	###	###	###	0.0
1997-Jan-14 Tue	###	4.4	###	###			###	###	0.0
1997-Jan-13 Mon	###	###	###	###	57,957	0	###	###	0.0
1997-Jan-10 Fri	###	4.4	###	###			###	###	0.0
1997-Jan-09 Thu	###	4.4	###	###	43,181	###	65.6	65.6	0.0
1997-Jan-08 Wed	4.326	###	###	###	36,929	0	###	###	0.0
1997-Jan-07 Tue	###	###	###	###	45,229	0	###	###	0.0
1997-Jan-06 Mon	###	###	###	###	18,775	0	30.9	30.9	0.0
1997-Jan-03 Fri	###	###	###	###	27,170	0	###	###	0.0
1997-Jan-02 Thu	4.26	###	4.26	###	34,921	74,381	88.5	88.5	0.0
1996-Dec-31 Tue	4.29	###	4.27	###			###	###	0.0
1996-Dec-30 Mon	4.27	###	4.27	###			73.1	73.1	0.0
1996-Dec-27 Fri	4.25	4.26	4.25	4.25	2,850	12,126	###	###	###
1996-Dec-24 Tue	4.25	4.29	4.22	4.25			67.6	67.6	###
1996-Dec-23 Mon	4.22	4.25	4.22	4.23			###	###	0.3
1996-Dec-20 Fri	4.24	4.25	4.2	4.22	29,079	122,858	23.5	23.5	###
1996-Dec-19 Thu	4.23	4.25	4.21	4.21			###	###	###
1996-Dec-18 Wed	4.25	4.25	4.21	4.21			###	###	###
1996-Dec-17 Tue	4.2	4.25	4.2	4.21			74.4	74.4	###
1996-Dec-16 Mon	4.2	4.25	4.2	4.22	75,652	319,629	68.7	68.7	###
1996-Dec-13 Fri	4.22	4.22	###	4.2			###	###	###
1996-Dec-12 Thu	4.342	4.342	4.2	4.25			###	###	###
1996-Dec-11 Wed	###	###	4.29	###			78.9	78.9	0.0
1996-Dec-10 Tue	###	###	4.26	###			###	###	0.0
1996-Dec-09 Mon	4.254	###	4.25	4.29			74.6	74.6	###
1996-Dec-06 Fri	4.42	4.51	###	###	110,177	248,449	###	###	0.0
1996-Dec-05 Thu	###	4.4	###	4.4			76.5	76.5	0.3
1996-Dec-04 Wed	###	4.52	###	###			8.8	8.8	0.0
1996-Dec-03 Tue	4.47	4.53	4.44	4.51			79.4	79.4	0.3
1996-Dec-02 Mon	4.43	4.43	4.41	4.42	45,357	200,477	29.8	29.8	0.3
1996-Nov-29 Fri	4.5	4.53	4.42	4.42	90,929	###	###	###	0.3
1996-Nov-28 Thu	4.47	4.52	4.47	4.47	129,427	581,774	67.9	67.9	###
1996-Nov-27 Wed	###	4.49	###	4.49			###	###	###
1996-Nov-26 Tue	###	4.4	###	4.4			82.7	82.7	0.3
1996-Nov-25 Mon	###	###	###	###			72.0	72.0	0.0
1996-Nov-22 Fri	###	###	###	###			23.9	23.9	0.0
1996-Nov-21 Thu	###	###	###	###			68.9	68.9	0.0
1996-Nov-20 Wed	###	###	###	###	85,188	0	76.1	76.1	0.0
1996-Nov-19 Tue	###	###	4.27	###			74.8	74.8	0.0
1996-Nov-18 Mon	4.29	###	4.27	###			###	###	0.0
1996-Nov-15 Fri	###	###	4.26	###	70,780	###	###	###	0.0
1996-Nov-14 Thu	4.27	4.29	4.26	4.29			68.4	68.4	###
1996-Nov-13 Wed	4.26	###	4.25	4.26			70.5	70.5	0.3
1996-Nov-12 Tue	4.28	4.29	4.25	4.25	100,082	427,350	24.9	24.9	###
1996-Nov-11 Mon	###	###	4.26	4.27			###	###	###
1996-Nov-07 Thu	4.29	###	4.26	4.28			###	###	0.3
1996-Nov-06 Wed	4.28	###	4.25	###			73.4	73.4	0.0
1996-Nov-05 Tue	4.27	4.27	4.25	4.27			71.4	71.4	###
1996-Nov-04 Mon	4.28	4.29	4.27	4.27			###	###	###
1996-Nov-01 Fri	4.25	4.29	4.24	4.28			76.9	76.9	0.3
1996-Oct-31 Thu	4.23	4.27	4.22	4.25	34,950	###	###	###	###
1996-Oct-30 Wed	4.22	4.24	###	4.23			###	###	0.3
1996-Oct-29 Tue	###	4.22	###	4.22			83.9	83.9	###
1996-Oct-28 Mon	4.23	4.25	4.2	4.2			###	###	###
1996-Oct-25 Fri	###	4.27	4.22	4.22	162,927	691,625	###	###	###
1996-Oct-24 Thu	4.25	4.28	4.22	4.28			65.6	65.6	0.3
1996-Oct-23 Wed	4.229	4.25	4.21	4.25			72.7	72.7	###
1996-Oct-22 Tue	###	4.25	###	4.21			###	###	###
1996-Oct-21 Mon	###	4.21	###	###			###	###	0.0
1996-Oct-18 Fri	###	4.22	###	###			25.9	25.9	0.0
1996-Oct-17 Thu	4.145	###	###	###			78.8	78.8	0.0
1996-Oct-16 Wed	4.176	4.2	###	###			###	###	0.0
1996-Oct-15 Tue	4.26	4.27	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	4.29			95.6	95.6	###
1996-Oct-11 Fri	###	###	4	###			18.0	18.0	0.0
1996-Oct-10 Thu	4	###	###	###			76.7	76.7	0.0
1996-Oct-09 Wed	###	###	4	###			20.5	20.5	0.0
1996-Oct-08 Tue	###	###	###	###			###	###	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	4.077	###	4.077	###			82.8	82.8	0.0
1996-Oct-02 Wed	4	###	4	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	4			75.8	75.8	0.3
1996-Sep-30 Mon	###	###	###	###			69.1	69.1	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	3.88	###	3.88	###			###	###	0.0
1996-Sep-24 Tue	3.856	###	3.856	3.88			75.9	75.9	0.3
1996-Sep-23 Mon	3.88	3.88	3.87	3.88			###	###	0.3
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	###	###			24.2	24.2	0.0
1996-Sep-16 Mon	###	###	###	###			75.9	75.9	0.0
1996-Sep-13 Fri	###	###	3.87	3.89			###	###	0.3
1996-Sep-12 Thu	###	###	3.87	3.87			16.0	16.0	###
1996-Sep-11 Wed	###	###	###	###			17.3	17.3	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			###	###	0.0
1996-Sep-06 Fri	###	###	4	4			23.4	23.4	0.3
1996-Sep-05 Thu	4.046	###	###	###			23.8	23.8	0.0
1996-Sep-04 Wed	###	###	###	###			73.9	73.9	0.0
1996-Sep-03 Tue	###	###	###	4			79.1	79.1	0.3
1996-Sep-02 Mon	###	4	###	4			84.8	84.8	0.3
1996-Aug-30 Fri	3.88	4	3.88	###			###	###	0.0
1996-Aug-29 Thu	3.88	###	3.88	3.88			71.5	71.5	0.3
1996-Aug-28 Wed	3.85	3.87	3.85	3.86			###	###	0.3
1996-Aug-27 Tue	###	3.88	3.85	3.85			23.5	23.5	0.3
1996-Aug-26 Mon	###	###	3.87	3.88			###	###	0.3
1996-Aug-23 Fri	###	###	3.87	###			###	###	0.0
1996-Aug-22 Thu	3.88	###	3.87	3.87			###	###	###
1996-Aug-21 Wed	3.84	3.88	3.83	3.88			###	###	0.3
1996-Aug-20 Tue	3.84	3.84	3.8	3.84			###	###	0.3
1996-Aug-19 Mon	3.82	3.85	3.82	3.84			###	###	0.3
1996-Aug-16 Fri	3.774	3.8	3.75	3.8			###	###	###
1996-Aug-15 Thu	3.8	3.8	3.78	3.79			22.5	22.5	###
1996-Aug-14 Wed	3.76	3.8	3.75	3.78			76.5	76.5	0.3
1996-Aug-13 Tue	3.81	3.82	3.8	3.8			22.3	22.3	###
1996-Aug-12 Mon	3.83	3.85	3.8	3.8			24.5	24.5	###
1996-Aug-09 Fri	3.79	3.82	3.78	3.82			81.6	81.6	0.3
1996-Aug-08 Thu	3.7	3.79	3.7	3.77			###	###	###
1996-Aug-07 Wed	3.71	3.71	3.7	3.7			25.8	25.8	0.3
1996-Aug-06 Tue	3.75	3.75	3.71	3.74			24.4	24.4	0.3
1996-Aug-05 Mon	3.72	3.8	3.7	3.74			72.6	72.6	0.3
1996-Aug-02 Fri	3.75	3.75	3.74	3.75			###	###	0.3
1996-Aug-01 Thu	3.71	3.75	3.7	3.74			75.8	75.8	0.3
1996-Jul-31 Wed	###	3.72	###	3.7			62.9	62.9	0.3
1996-Jul-30 Tue	###	###	###	###			83.6	83.6	0.0
1996-Jul-29 Mon	###	3.7	###	###			29.2	29.2	0.0
1996-Jul-26 Fri	###	3.7	###	###			19.7	19.7	0.0
1996-Jul-25 Thu	###	3.71	###	3.7			82.0	82.0	0.3
1996-Jul-24 Wed	3.7	3.7	###	###			###	###	0.0
1996-Jul-23 Tue	3.75	3.75	3.7	3.7			19.0	19.0	0.3
1996-Jul-22 Mon	###	3.75	###	3.75			91.1	91.1	0.3
1996-Jul-19 Fri	###	3.75	###	3.75			###	###	0.3
1996-Jul-18 Thu	###	###	3.59	###			68.6	68.6	0.0
1996-Jul-17 Wed	3.55	###	3.55	3.58			83.6	83.6	0.3
1996-Jul-16 Tue	###	###	3.5	3.5			21.8	21.8	0.3
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			86.1	86.1	0.0
1996-Jul-11 Thu	3.7	3.7	###	3.7			79.8	79.8	0.3
1996-Jul-10 Wed	3.7	3.7	3.7	3.7			###	###	0.3
1996-Jul-09 Tue	3.7	3.7	###	###			###	###	0.0
1996-Jul-08 Mon	3.74	3.74	3.7	3.7			30.1	30.1	0.3
1996-Jul-05 Fri	3.7	3.75	3.7	3.75			###	###	0.3
1996-Jul-04 Thu	3.74	3.74	###	###			###	###	0.0
1996-Jul-03 Wed	3.75	3.75	###	###			###	###	0.0
1996-Jul-02 Tue	3.744	3.75	3.74	3.75			###	###	0.3
1996-Jul-01 Mon	3.73	3.75	3.71	3.74			72.2	72.2	0.3

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-05 06:06:57 thru 2025-05-05 06:06:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000