(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 3

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

_{Currently Tue 24-Apr-30 11:28:00 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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 3...

TOC Company Info for AGG Limits

Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code	AGG
Listing Name	ANGLOGOLD ASHANTI LIMITED
GICS Sector	Materials
ISIN Name	ANGLOGOLD ASHANTI
ISIN Security	CHESS DEPOSITARY INTERESTS 5:1
ISIN Code	AU000000AGG7

Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for AGG .. Friday 23rd June 2023

AGG 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	1.5	1	0.0
MAX	89	2,353,549	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AGG Bottom

<< Previous 1 2 3

End of day Prices (full format),

2400 Days for (AGG) ANGLOGOLD ASHANTI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	10.46	10.5	50,142	262,242	###	###	0.8
2004-Apr-08 Thu	10.75	10.8	10.71	10.76			###	###	0.8
2004-Apr-07 Wed	10.8	10.8	###	10.7	44,345	###	###	###	0.8
2004-Apr-06 Tue	10.89	10.89	10.8	10.84			###	###	0.8
2004-Apr-05 Mon	###	###	###	###	36,755	0	###	###	0.0
2004-Apr-02 Fri	11.28	11.28	###	###			18.1	18.1	0.0
2004-Apr-01 Thu	11.25	11.29	###	11.28	4,325	###	###	###	0.8
2004-Mar-31 Wed	###	11.25	###	11.23	11,178	62,876	89.6	89.6	0.8
2004-Mar-30 Tue	10.88	10.88	10.75	10.75			###	###	0.8
2004-Mar-29 Mon	###	###	10.82	###	6,375	34,488	###	###	0.0
2004-Mar-26 Fri	###	###	###	###	2,582	0	###	###	0.0
2004-Mar-24 Wed	###	###	10.85	10.87	1,182	###	24.1	24.1	###
2004-Mar-23 Tue	###	###	###	###	10,820	0	76.5	76.5	0.0
2004-Mar-22 Mon	###	###	###	###	7,758	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###			68.6	68.6	0.0
2004-Mar-18 Thu	###	###	###	###	1,048	0	###	###	0.0
2004-Mar-17 Wed	###	###	###	###	275,688	0	###	###	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###			30.8	30.8	0.0
2004-Mar-12 Fri	###	###	###	###			34.6	34.6	0.0
2004-Mar-11 Thu	###	###	11.2	11.2			###	###	0.8
2004-Mar-10 Wed	###	###	11.2	11.2	1,450	###	24.0	24.0	0.8
2004-Mar-09 Tue	###	###	11.25	11.25	974	5,478	31.0	31.0	###
2004-Mar-08 Mon	###	11.47	###	###	16,681	###	###	###	0.0
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	###	###	###	###			69.3	69.3	0.0
2004-Mar-03 Wed	11.2	11.2	###	###			18.4	18.4	0.0
2004-Mar-02 Tue	###	11.2	###	11.2	24,750	###	73.4	73.4	0.8
2004-Mar-01 Mon	###	###	###	###			72.5	72.5	0.0
2004-Feb-27 Fri	###	10.8	###	10.8			###	###	###
2004-Feb-26 Thu	10.8	10.8	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	10.8	3,572	0	###	###	###
2004-Feb-24 Tue	10.8	10.8	10.51	10.51			###	###	###
2004-Feb-23 Mon	10.55	###	10.51	###	203,356	###	92.9	92.9	0.0
2004-Feb-20 Fri	10.55	###	10.55	###			###	###	0.0
2004-Feb-19 Thu	10.79	10.79	10.55	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###	13,825	0	66.0	66.0	0.0
2004-Feb-17 Tue	###	###	10.8	###			73.7	73.7	0.0
2004-Feb-16 Mon	###	###	###	###	1,823	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	5,149	0	###	###	0.0
2004-Feb-12 Thu	###	###	10.86	###	2,320	###	21.4	21.4	0.0
2004-Feb-11 Wed	###	###	10.85	###	6,378	###	29.1	29.1	0.0
2004-Feb-10 Tue	###	###	###	###	4,574	0	73.4	73.4	0.0
2004-Feb-09 Mon	###	###	###	###	970	0	71.2	71.2	0.0
2004-Feb-06 Fri	10.75	10.75	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	10.79	10.79			###	###	###
2004-Feb-04 Wed	10.87	###	10.87	###	4,245	23,071	80.8	80.8	0.0
2004-Feb-03 Tue	10.48	10.56	10.48	10.56			###	###	0.8
2004-Feb-02 Mon	10.45	10.47	10.45	10.47			###	###	0.7
2004-Jan-30 Fri	10.51	10.51	10.5	10.5			35.9	35.9	0.8
2004-Jan-29 Thu	10.73	10.73	10.51	10.51	21,440	###	###	###	###
2004-Jan-28 Wed	10.74	10.8	10.7	10.8	5,982	###	###	###	###
2004-Jan-27 Tue	10.89	10.89	10.73	10.78			30.9	30.9	0.8
2004-Jan-23 Fri	###	###	###	###	31,874	0	21.3	21.3	0.0
2004-Jan-22 Thu	11.25	###	11.22	11.25			###	###	###
2004-Jan-21 Wed	11.2	11.49	11.2	11.2	18,320	207,840	70.2	70.2	0.8
2004-Jan-20 Tue	###	###	###	###	44,972	0	###	###	0.0
2004-Jan-19 Mon	10.85	11.2	10.85	###	28,574	315,028	87.5	87.5	0.0
2004-Jan-16 Fri	10.85	10.88	10.75	10.75			26.4	26.4	0.8
2004-Jan-15 Thu	###	###	10.8	###			###	###	0.0
2004-Jan-14 Wed	11.47	11.47	###	11.44	74,343	426,357	32.4	32.4	0.8
2004-Jan-13 Tue	12.2	12.2	11.85	11.89	49,878	599,782	13.8	13.8	###
2004-Jan-12 Mon	###	###	###	###	119,245	0	17.5	17.5	0.0
2004-Jan-09 Fri	###	12.2	###	###	40,980	249,977	30.8	30.8	0.0
2004-Jan-08 Thu	12.25	###	###	###			27.0	27.0	0.0
2004-Jan-07 Wed	12.5	12.5	12.25	12.25			###	###	0.9
2004-Jan-06 Tue	12.49	12.5	12.49	12.5	1,570	###	66.5	66.5	0.9
2004-Jan-05 Mon	###	###	12.45	12.5			###	###	0.9
2004-Jan-02 Fri	###	###	###	###	6,259	0	###	###	0.0
2003-Dec-31 Wed	12.8	12.8	12.8	12.8			###	###	0.9
2003-Dec-30 Tue	###	12.8	###	12.8	7,286	###	###	###	0.9
2003-Dec-29 Mon	###	###	12.22	12.22	1,150	7,026	20.2	20.2	0.9
2003-Dec-24 Wed	###	###	11.88	11.88	3,784	22,476	23.0	23.0	0.8
2003-Dec-23 Tue	###	###	###	###			14.1	14.1	0.0
2003-Dec-22 Mon	###	###	12.2	12.2	6,553	39,973	###	###	###
2003-Dec-19 Fri	12.5	12.5	12.5	12.5	150	1,875	###	###	0.9
2003-Dec-18 Thu	###	12.5	###	###			###	###	0.0
2003-Dec-17 Wed	###	###	###	12.59			14.3	14.3	###
2003-Dec-16 Tue	###	12.8	12.56	###	12,824	###	72.7	72.7	0.0
2003-Dec-15 Mon	12.5	12.5	12.2	###			20.1	20.1	0.0
2003-Dec-12 Fri	12.29	12.55	12.29	12.54	42,658	###	###	###	0.9
2003-Dec-11 Thu	12.49	12.49	11.85	12.28			###	###	0.9
2003-Dec-10 Wed	###	###	12.83	12.86			17.6	17.6	0.9
2003-Dec-09 Tue	13.25	13.25	###	###	58,920	390,345	###	###	0.0
2003-Dec-08 Mon	###	13.2	###	###			73.3	73.3	0.0
2003-Dec-05 Fri	13.23	13.23	###	###			###	###	0.0
2003-Dec-04 Thu	13.52	13.52	13.45	13.47			###	###	1.0
2003-Dec-03 Wed	13.5	13.8	13.5	13.55			70.1	70.1	1.0
2003-Dec-02 Tue	###	13.45	###	13.45			81.0	81.0	###
2003-Dec-01 Mon	12.8	###	12.8	###	10,180	65,152	87.8	87.8	0.0
2003-Nov-28 Fri	12.7	12.8	###	12.8			74.3	74.3	0.9
2003-Nov-27 Thu	###	12.8	###	12.72			###	###	0.9
2003-Nov-26 Wed	12.55	###	12.55	###			###	###	0.0
2003-Nov-25 Tue	12.4	12.4	12.4	12.4			###	###	0.9
2003-Nov-24 Mon	12.4	12.58	12.4	12.5			###	###	0.9
2003-Nov-21 Fri	12.2	12.43	12.2	12.4	7,870	###	###	###	0.9
2003-Nov-20 Thu	12.54	###	12.54	12.56	28,828	180,751	###	###	0.9
2003-Nov-19 Wed	12.45	12.55	12.43	12.45			###	###	###
2003-Nov-18 Tue	12.23	12.23	###	###	7,220	44,150	###	###	0.0
2003-Nov-17 Mon	###	12.23	###	12.23	48,188	###	###	###	###
2003-Nov-14 Fri	11.8	###	11.8	###			###	###	0.0
2003-Nov-13 Thu	11.8	###	11.8	11.85	14,855	87,644	###	###	###
2003-Nov-12 Wed	###	###	###	###	226,070	0	###	###	0.0
2003-Nov-11 Tue	11.8	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	11.55	###	11.55	9,673	###	87.6	87.6	0.8
2003-Nov-07 Fri	11.2	11.2	11.2	11.2	0				0.8
2003-Nov-06 Thu	11.2	11.2	11.2	11.2			###	###	0.8
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	10.8	###			80.9	80.9	0.0
2003-Nov-03 Mon	###	###	###	###	5,788	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###	304,980	0	70.3	70.3	0.0
2003-Oct-30 Thu	11.2	11.2	11.2	11.2			68.0	68.0	0.8
2003-Oct-29 Wed	###	###	###	11.2	1,150	0	27.5	27.5	0.8
2003-Oct-28 Tue	11.2	11.2	###	11.2			76.8	76.8	0.8
2003-Oct-27 Mon	###	###	###	###	8,573	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			76.1	76.1	0.0
2003-Oct-23 Thu	11.5	11.5	###	###			14.1	14.1	0.0
2003-Oct-22 Wed	###	11.2	###	11.2			###	###	0.8
2003-Oct-21 Tue	###	###	10.55	10.55	870	4,589	###	###	###
2003-Oct-20 Mon	###	###	###	10.7			14.8	14.8	0.8
2003-Oct-17 Fri	10.8	10.8	10.8	10.8	0				###
2003-Oct-16 Thu	###	###	10.8	10.8			###	###	###
2003-Oct-15 Wed	###	###	10.8	###			###	###	0.0
2003-Oct-14 Tue	10.82	###	10.82	###			76.8	76.8	0.0
2003-Oct-13 Mon	10.55	10.55	10.52	10.55			66.3	66.3	###
2003-Oct-10 Fri	10.5	10.5	10.5	10.5	1,150	12,075	65.1	65.1	0.8
2003-Oct-09 Thu	10.5	###	10.5	###			###	###	0.0
2003-Oct-08 Wed	10.45	10.51	10.45	10.51	7,050	73,884	###	###	###
2003-Oct-07 Tue	###	###	10.5	10.5	131,950	###	21.1	21.1	0.8
2003-Oct-06 Mon	10.8	10.8	10.5	10.71			26.0	26.0	###
2003-Oct-03 Fri	10.71	10.71	10.7	10.7			###	###	0.8
2003-Oct-02 Thu	###	###	10.7	10.71			13.4	13.4	###
2003-Oct-01 Wed	###	###	###	###			71.0	71.0	0.0
2003-Sep-30 Tue	###	###	###	###	21,647	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	###	10,125	0	###	###	0.0
2003-Sep-26 Fri	11.52	11.52	###	11.4	15,080	###	###	###	0.8
2003-Sep-25 Thu	###	###	11.8	11.8			18.7	18.7	0.8
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	9,220	0	###	###	0.0
2003-Sep-22 Mon	###	###	11.81	###	53,980	318,751	###	###	0.0
2003-Sep-19 Fri	###	###	###	###	152,275	0	31.1	31.1	0.0
2003-Sep-18 Thu	###	11.79	###	11.79			###	###	0.8
2003-Sep-17 Wed	11.41	11.53	11.41	11.53	133,425	1,530,384	###	###	###
2003-Sep-16 Tue	###	11.78	###	11.41			###	###	###
2003-Sep-15 Mon	###	###	###	###			34.6	34.6	0.0
2003-Sep-12 Fri	11.77	11.77	11.77	11.77	1,750	###	69.9	69.9	###
2003-Sep-11 Thu	11.85	11.85	11.75	11.77			35.8	35.8	###
2003-Sep-10 Wed	12.2	12.2	###	###	4,620	28,182	28.3	28.3	0.0
2003-Sep-09 Tue	###	12.25	###	12.25			85.0	85.0	0.9
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	11.72	11.78	293,670	###	###	###	###
2003-Sep-04 Thu	###	###	11.75	11.8	41,189	241,985	17.3	17.3	0.8
2003-Sep-03 Wed	12.2	12.2	###	###	165,645	###	32.1	32.1	0.0
2003-Sep-02 Tue	12.2	12.55	12.2	12.2			###	###	###
2003-Sep-01 Mon	###	12.2	###	12.2			###	###	###
2003-Aug-29 Fri	11.84	###	11.84	11.85			###	###	###
2003-Aug-28 Thu	11.75	###	11.75	###	19,844	116,583	###	###	0.0
2003-Aug-27 Wed	###	11.2	###	11.2	1,789	###	###	###	0.8
2003-Aug-26 Tue	###	###	###	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	11.44	11.44	11.2	11.25	8,070	91,352	###	###	###
2003-Aug-21 Thu	11.5	###	11.5	###			79.0	79.0	0.0
2003-Aug-20 Wed	11.26	###	11.26	###	5,879	###	73.8	73.8	0.0
2003-Aug-19 Tue	11.25	11.25	11.25	11.25			70.4	70.4	###
2003-Aug-18 Mon	11.47	11.47	###	11.2	7,385	42,352	15.3	15.3	0.8
2003-Aug-15 Fri	###	11.45	###	11.45			87.2	87.2	0.8
2003-Aug-14 Thu	10.8	11.2	10.8	###			###	###	0.0
2003-Aug-13 Wed	###	11.2	10.86	10.86	14,242	157,089	18.4	18.4	0.8
2003-Aug-12 Tue	###	11.2	###	###	32,653	182,856	73.7	73.7	0.0
2003-Aug-11 Mon	10.56	10.75	10.56	10.7			###	###	0.8
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###	20,678	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	17,852	0	81.0	81.0	0.0
2003-Aug-04 Mon	###	###	###	###	0				0.0
2003-Aug-01 Fri	###	10.2	###	###	72,620	###	65.4	65.4	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			28.2	28.2	0.0
2003-Jul-29 Tue	10.44	10.44	10.4	10.4			###	###	0.7
2003-Jul-28 Mon	10.42	10.75	10.42	10.48			###	###	0.7
2003-Jul-25 Fri	10.42	10.5	10.42	10.42	25,370	265,370	###	###	0.7
2003-Jul-24 Thu	###	###	###	###			###	###	0.0
2003-Jul-23 Wed	9.75	9.85	9.75	9.8	3,244	###	71.6	71.6	0.7
2003-Jul-22 Tue	9.75	###	9.74	9.74	1,260,948	###	37.3	37.3	0.7
2003-Jul-21 Mon	9.5	###	###	###	116,688	0	21.1	21.1	0.0
2003-Jul-18 Fri	###	9.43	###	9.43	6,043	###	75.4	75.4	###
2003-Jul-17 Thu	9.4	9.4	9.23	9.23	4,140	###	###	###	###
2003-Jul-16 Wed	###	###	9.5	9.72			###	###	0.7
2003-Jul-15 Tue	9.72	###	9.72	###	29,075	###	###	###	0.0
2003-Jul-14 Mon	###	###	9.54	9.54	48,253	###	22.0	22.0	###
2003-Jul-11 Fri	###	###	###	###	854	0	66.9	66.9	0.0
2003-Jul-10 Thu	9.46	9.46	9.46	9.46	1,350	12,771	68.8	68.8	0.7
2003-Jul-09 Wed	9.4	9.41	9.4	9.41	850	###	###	###	0.7
2003-Jul-08 Tue	9.45	###	9.4	9.4	5,089	###	###	###	###
2003-Jul-07 Mon	9.7	9.7	9.51	9.51	273	2,622	###	###	###
2003-Jul-04 Fri	###	9.75	9.4	9.75			###	###	###
2003-Jul-03 Thu	9.7	9.7	###	###	5,088	24,676	###	###	0.0
2003-Jul-02 Wed	9.42	9.7	9.42	9.7	5,846	55,887	89.9	89.9	0.7
2003-Jul-01 Tue	###	9.4	###	9.4	973	4,573	72.0	72.0	###
2003-Jun-30 Mon	###	###	###	###	3,623	0	###	###	0.0
2003-Jun-27 Fri	9.4	9.4	9.4	9.4	0				###
2003-Jun-26 Thu	###	9.4	###	9.4			###	###	###
2003-Jun-25 Wed	9.5	9.5	9.26	9.4	730,320	###	###	###	###
2003-Jun-24 Tue	9.26	9.58	9.26	9.58			90.9	90.9	0.7
2003-Jun-23 Mon	9.42	9.7	9.42	###			88.7	88.7	0.0
2003-Jun-20 Fri	###	###	9.42	9.42			###	###	0.7
2003-Jun-19 Thu	9.7	9.7	9.7	9.7	0				0.7
2003-Jun-18 Wed	9.55	9.75	9.55	9.7	24,152	###	83.2	83.2	0.7
2003-Jun-17 Tue	###	9.4	###	9.4	18,986	###	80.8	80.8	###
2003-Jun-16 Mon	###	9.45	###	9.45	16,789	79,328	92.6	92.6	0.7
2003-Jun-13 Fri	###	###	###	###	4,140	0	68.4	68.4	0.0
2003-Jun-12 Thu	9	9	9	9			###	###	0.6
2003-Jun-11 Wed	###	###	8.81	###	2,625	###	75.5	75.5	0.0
2003-Jun-10 Tue	8.85	9	8.85	###	3,580	31,951	###	###	0.0
2003-Jun-06 Fri	8.75	###	8.75	###			###	###	0.0
2003-Jun-05 Thu	###	8.7	###	###	5,250	###	###	###	0.0
2003-Jun-04 Wed	8.75	8.75	8.74	8.74	9,678	###	29.3	29.3	0.6
2003-Jun-03 Tue	8.79	8.8	8.7	8.7	2,920	25,550	###	###	###
2003-Jun-02 Mon	8.8	8.8	8.8	8.8	2,240	###	74.4	74.4	0.6
2003-May-30 Fri	8.71	8.8	8.71	8.73	8,620	###	71.5	71.5	###
2003-May-29 Thu	###	###	8.57	###	3,643	###	###	###	0.0
2003-May-28 Wed	9	###	###	###	16,643	0	75.5	75.5	0.0
2003-May-27 Tue	###	9.2	###	###			###	###	0.0
2003-May-26 Mon	###	###	###	###	31,957	0	###	###	0.0
2003-May-23 Fri	###	9.42	###	###			72.7	72.7	0.0
2003-May-22 Thu	9.4	9.4	###	###	2,350	11,045	28.4	28.4	0.0
2003-May-21 Wed	9.4	9.4	###	###	323,980	###	27.1	27.1	0.0
2003-May-20 Tue	9.4	9.4	###	9.4			###	###	###
2003-May-19 Mon	9.51	9.51	###	9.2	47,450	225,624	9.6	9.6	0.7
2003-May-16 Fri	9.46	9.51	9.46	9.51	2,050	19,444	74.5	74.5	###
2003-May-15 Thu	9.51	9.51	9.5	9.5			###	###	0.7
2003-May-14 Wed	9.51	9.51	9.51	9.51	1,750	16,642	###	###	###
2003-May-13 Tue	###	###	###	9.5	5,123	0	22.4	22.4	0.7
2003-May-12 Mon	9.7	9.7	###	###			###	###	0.0
2003-May-09 Fri	9.52	###	9.52	9.55			###	###	0.7
2003-May-08 Thu	9.5	9.5	9.5	9.5	5,074	###	###	###	0.7
2003-May-07 Wed	9.46	###	9.46	###	11,625	54,986	81.2	81.2	0.0
2003-May-06 Tue	###	###	###	9.4	1,978	0	###	###	###
2003-May-05 Mon	###	###	###	###			71.4	71.4	0.0
2003-May-02 Fri	###	9.5	###	###			79.0	79.0	0.0
2003-May-01 Thu	###	###	###	###	6,956	0	22.9	22.9	0.0
2003-Apr-30 Wed	###	###	###	###	24,059	0	###	###	0.0
2003-Apr-29 Tue	9.45	9.45	###	###	2,248	10,621	###	###	0.0
2003-Apr-28 Mon	9.4	9.4	9.25	9.4			###	###	###
2003-Apr-24 Thu	9.5	###	9.5	###			84.2	84.2	0.0
2003-Apr-23 Wed	9.4	9.4	9.4	9.4	5,827	54,773	###	###	###
2003-Apr-22 Tue	###	###	9.5	9.5	10,780	###	15.7	15.7	0.7
2003-Apr-17 Thu	9.25	###	9.25	9.5	12,520	###	###	###	0.7
2003-Apr-16 Wed	9.2	9.25	###	9.25	18,985	###	75.6	75.6	###
2003-Apr-15 Tue	###	9.42	###	9.42			82.4	82.4	0.7
2003-Apr-14 Mon	###	###	9.25	###	10,740	49,672	75.0	75.0	0.0
2003-Apr-11 Fri	9.25	9.59	9.25	9.25	8,375	###	72.1	72.1	###
2003-Apr-10 Thu	9.27	###	9.22	###			65.4	65.4	0.0
2003-Apr-09 Wed	###	9.2	###	9.2	2,150	###	74.3	74.3	0.7
2003-Apr-08 Tue	9.41	9.41	9.22	9.25			15.6	15.6	###
2003-Apr-07 Mon	###	9.4	###	9.4			###	###	###
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	9.7	9.7	9.21	###			###	###	0.0
2003-Apr-02 Wed	###	###	9.8	9.8			###	###	0.7
2003-Apr-01 Tue	9.81	9.81	9.81	9.81			###	###	###
2003-Mar-31 Mon	9.55	9.79	9.55	9.79			88.6	88.6	###
2003-Mar-28 Fri	###	###	9.21	9.21	2,750	###	###	###	0.7
2003-Mar-27 Thu	###	###	###	###	21,181	0	71.1	71.1	0.0
2003-Mar-26 Wed	9.8	9.8	9.79	9.8			###	###	0.7
2003-Mar-25 Tue	9.7	9.8	9.7	9.8	587	5,723	###	###	0.7
2003-Mar-24 Mon	9.8	9.8	###	###	153,440	751,856	###	###	0.0
2003-Mar-21 Fri	###	###	###	###	353	0	67.7	67.7	0.0
2003-Mar-20 Thu	###	###	###	###	4,175	0	###	###	0.0
2003-Mar-19 Wed	9.81	###	9.8	9.85	24,940	###	71.7	71.7	###
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	9.7	###	9.7	###	4,748	23,027	###	###	0.0
2003-Mar-14 Fri	###	###	9.57	9.57			28.9	28.9	###
2003-Mar-13 Thu	9.21	###	9.21	###			93.0	93.0	0.0
2003-Mar-12 Wed	9.4	9.4	9.2	###	1,670	###	###	###	0.0
2003-Mar-11 Tue	###	###	9.81	9.81			16.6	16.6	###
2003-Mar-10 Mon	###	###	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	###	3	0	79.7	79.7	0.0
2003-Mar-06 Thu	10.2	10.5	10.2	10.5	3,340	###	91.4	91.4	0.8
2003-Mar-05 Wed	10.2	###	10.2	###			###	###	0.0
2003-Mar-04 Tue	10.5	10.5	###	10.2			###	###	0.7
2003-Mar-03 Mon	10.7	10.7	10.7	10.7			74.9	74.9	0.8
2003-Feb-28 Fri	10.4	10.55	10.4	10.55	454,955	4,765,653	84.1	84.1	###
2003-Feb-27 Thu	10.8	10.8	10.59	10.7	87,685	###	25.6	25.6	0.8
2003-Feb-26 Wed	###	###	10.75	10.8	1,143,678	###	###	###	###
2003-Feb-25 Tue	###	###	###	###			84.6	84.6	0.0
2003-Feb-24 Mon	10.76	###	10.76	###	570	###	###	###	0.0
2003-Feb-21 Fri	###	10.83	###	10.83	583	3,156	84.3	84.3	###
2003-Feb-20 Thu	###	10.75	###	10.75			###	###	0.8
2003-Feb-19 Wed	10.46	###	10.46	###	1,980	10,355	###	###	0.0
2003-Feb-18 Tue	10.4	10.46	10.4	10.46	4,150	43,284	###	###	0.7
2003-Feb-17 Mon	10.4	10.41	###	10.41	5,050	26,285	###	###	###
2003-Feb-14 Fri	10.85	11.46	10.85	11.46			###	###	0.8
2003-Feb-13 Thu	###	###	###	###	1,250	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###			###	###	0.0
2003-Feb-11 Tue	###	###	###	###	789,145	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###	6,772	0	20.2	20.2	0.0
2003-Feb-07 Fri	11.75	11.75	###	###	2,583	15,175	###	###	0.0
2003-Feb-06 Thu	###	###	11.75	11.75			22.7	22.7	###
2003-Feb-05 Wed	12.25	12.4	###	###	21,270	131,874	###	###	0.0
2003-Feb-04 Tue	###	###	11.86	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###			26.3	26.3	0.0
2003-Jan-31 Fri	###	###	###	###	7,580	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	14,420	0	22.3	22.3	0.0
2003-Jan-29 Wed	12.45	12.48	###	###	3,244	20,242	26.5	26.5	0.0
2003-Jan-28 Tue	###	12.59	###	12.45	48,159	###	###	###	###
2003-Jan-24 Fri	###	###	###	###	69,674	0	79.7	79.7	0.0
2003-Jan-23 Thu	###	###	###	###	18,670	0	28.6	28.6	0.0
2003-Jan-22 Wed	11.56	11.56	11.56	11.56	1,145	###	###	###	0.8
2003-Jan-21 Tue	11.5	###	11.47	###	3,980	22,825	82.5	82.5	0.0
2003-Jan-20 Mon	###	###	11.5	11.5			8.6	8.6	###
2003-Jan-17 Fri	11.7	11.87	11.7	11.87			###	###	0.8
2003-Jan-16 Thu	###	###	###	###	0				0.0
2003-Jan-15 Wed	11.5	###	11.5	###			93.2	93.2	0.0
2003-Jan-14 Tue	12.2	12.2	12.2	12.2	0				###
2003-Jan-13 Mon	12.2	12.2	12.2	12.2	1,475	###	###	###	###
2003-Jan-10 Fri	11.75	11.75	11.75	11.75	0				###
2003-Jan-09 Thu	11.75	11.75	11.75	11.75	0				###
2003-Jan-08 Wed	11.75	11.75	11.75	11.75	0				###
2003-Jan-07 Tue	11.75	11.75	11.75	11.75	0				###
2003-Jan-06 Mon	11.75	11.75	11.75	11.75	0				###
2003-Jan-03 Fri	11.75	11.75	11.75	11.75	0				###
2003-Jan-02 Thu	11.75	11.75	11.75	11.75	0				###
2002-Dec-31 Tue	11.75	11.75	11.75	11.75	0				###
2002-Dec-30 Mon	11.75	11.75	11.75	11.75	0				###
2002-Dec-27 Fri	11.75	11.75	11.75	11.75	0				###
2002-Dec-24 Tue	11.43	11.76	11.43	11.75	53,770	###	###	###	###
2002-Dec-23 Mon	###	11.45	11.2	11.4	24,325	275,480	77.8	77.8	0.8
2002-Dec-20 Fri	11.57	11.57	11.5	11.56			###	###	0.8
2002-Dec-19 Thu	11.5	###	11.5	11.85	22,377	###	###	###	###
2002-Dec-18 Wed	###	###	11.2	11.5	87,980	492,687	###	###	###
2002-Dec-17 Tue	11.7	11.75	11.7	11.72	11,580	135,775	73.1	73.1	0.8
2002-Dec-16 Mon	11.74	11.85	11.72	11.76			74.7	74.7	0.8
2002-Dec-13 Fri	11.2	11.4	11.2	11.2			69.2	69.2	0.8
2002-Dec-12 Thu	10.4	###	10.4	10.41			###	###	###
2002-Dec-11 Wed	10.8	10.8	10.25	10.25	440	###	###	###	0.7
2002-Dec-10 Tue	###	10.8	###	10.8	6,443	###	84.7	84.7	###
2002-Dec-09 Mon	###	10.7	###	10.7	21,671	###	77.4	77.4	0.8
2002-Dec-06 Fri	10.21	###	10.21	10.25			75.0	75.0	0.7
2002-Dec-05 Thu	###	10.2	###	10.2	53	270	89.7	89.7	0.7
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	9.78	9.78	9.78	9.78	0				0.7
2002-Dec-02 Mon	9.78	9.78	9.78	9.78			###	###	0.7
2002-Nov-29 Fri	9.7	9.78	9.7	9.78			###	###	0.7
2002-Nov-28 Thu	###	9.78	9.2	9.78			93.3	93.3	0.7
2002-Nov-27 Wed	9.5	###	9.5	###	2,225	###	92.0	92.0	0.0
2002-Nov-26 Tue	9.53	9.53	9.5	9.5	4,250	###	35.2	35.2	0.7
2002-Nov-25 Mon	9.77	9.77	9.75	9.75			28.9	28.9	###
2002-Nov-22 Fri	9.75	9.75	9.75	9.75	3,975	38,756	70.8	70.8	###
2002-Nov-21 Thu	###	###	###	###			9.0	9.0	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###	17,520	0	84.1	84.1	0.0
2002-Nov-18 Mon	10.21	10.42	10.2	10.26	22,845	###	###	###	0.7
2002-Nov-15 Fri	###	###	9.81	9.81	3,840	###	###	###	###
2002-Nov-14 Thu	###	###	9.5	9.55			8.0	8.0	0.7
2002-Nov-13 Wed	###	###	###	###			83.5	83.5	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			83.9	83.9	0.0
2002-Nov-08 Fri	9.79	9.85	9.79	9.85	7,626	74,887	###	###	###
2002-Nov-07 Thu	###	9.84	###	9.84			93.4	93.4	0.7
2002-Nov-06 Wed	###	###	9.55	###			###	###	0.0
2002-Nov-05 Tue	###	9.7	9.56	###	6,747	64,973	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	7,081	0	89.9	89.9	0.0
2002-Nov-01 Fri	9	9	9	9			74.6	74.6	0.6
2002-Oct-31 Thu	9	###	9	9			###	###	0.6
2002-Oct-30 Wed	9	###	9	###			94.5	94.5	0.0
2002-Oct-29 Tue	###	9	###	9	2,675	###	###	###	0.6
2002-Oct-28 Mon	8.55	8.55	8.55	8.55	1,244	###	73.4	73.4	###
2002-Oct-25 Fri	###	###	###	###	175	0	###	###	0.0
2002-Oct-24 Thu	###	###	8.55	8.55	1,474	###	###	###	###
2002-Oct-23 Wed	###	8.77	###	8.77	10,870	###	84.0	84.0	###
2002-Oct-22 Tue	8.75	8.75	8.55	8.55	317,220	2,743,953	###	###	###
2002-Oct-21 Mon	8.55	###	8.55	###	377,845	1,615,287	82.2	82.2	0.0
2002-Oct-18 Fri	###	###	8.5	###			###	###	0.0
2002-Oct-17 Thu	8.7	8.7	8.7	8.7	1,380	###	###	###	###
2002-Oct-16 Wed	9	9	8.8	8.8			###	###	0.6
2002-Oct-15 Tue	8.75	8.75	8.75	8.75	0				0.6
2002-Oct-14 Mon	8.72	8.75	8.72	8.75	1,950	###	75.8	75.8	0.6
2002-Oct-11 Fri	8.7	8.7	8.7	8.7	0				###
2002-Oct-10 Thu	###	###	8.7	8.7	2,340	10,179	15.1	15.1	###
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	9.5	9.5	9.5	9.5			###	###	0.7
2002-Oct-04 Fri	9.23	9.75	9.23	###	7,085	###	78.2	78.2	0.0
2002-Oct-03 Thu	###	9.25	###	9.25			84.2	84.2	###
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	9.88	9.88	9.75	9.75	255	###	###	###	###
2002-Sep-30 Mon	###	###	9.7	9.7			17.0	17.0	0.7
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	###	###	###	###	6,474	0	25.6	25.6	0.0
2002-Sep-25 Wed	###	10.25	###	10.25	22,047	###	###	###	0.7
2002-Sep-24 Tue	###	###	###	###	4,720	0	82.4	82.4	0.0
2002-Sep-23 Mon	###	10.25	###	10.25			90.9	90.9	0.7
2002-Sep-20 Fri	9.82	10.2	9.82	###			94.3	94.3	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	9.45	9.7	9.45	###			###	###	0.0
2002-Sep-17 Tue	9.8	###	9.4	9.45			###	###	0.7
2002-Sep-16 Mon	9.5	###	9.5	###	10,388	49,343	###	###	0.0
2002-Sep-13 Fri	9	9.4	9	9.4			93.5	93.5	###
2002-Sep-12 Thu	8.8	8.8	8.8	8.8	0				0.6
2002-Sep-11 Wed	###	###	8.8	8.8	11,940	###	6.4	6.4	0.6
2002-Sep-10 Tue	###	9.21	###	9.2			88.7	88.7	0.7
2002-Sep-09 Mon	8.85	###	8.85	###	8,377	###	###	###	0.0
2002-Sep-06 Fri	###	8.85	###	8.7	9,659	42,741	###	###	###
2002-Sep-05 Thu	8.25	8.45	8.25	8.25	2,522	21,058	###	###	###
2002-Sep-04 Wed	###	8.4	###	8.4	9,228	38,757	###	###	###
2002-Sep-03 Tue	8.2	8.2	###	8.2			###	###	0.6
2002-Sep-02 Mon	8.2	8.2	8.2	8.2	0				0.6
2002-Aug-30 Fri	###	###	8.2	8.2	3,550	14,554	###	###	0.6
2002-Aug-29 Thu	8.25	8.25	###	###	2,959	###	22.2	22.2	0.0
2002-Aug-28 Wed	8.2	8.25	8.2	8.25	1,226	10,083	###	###	###
2002-Aug-27 Tue	###	8.2	###	8.2			###	###	0.6
2002-Aug-26 Mon	###	###	###	###	1,750	0	###	###	0.0
2002-Aug-23 Fri	8	###	8	###	750	###	91.0	91.0	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###			13.3	13.3	0.0
2002-Aug-20 Tue	8.4	8.4	###	###			###	###	0.0
2002-Aug-19 Mon	8.78	8.78	8.5	8.5	4,183	36,141	10.0	10.0	0.6
2002-Aug-16 Fri	8.55	8.55	8.5	8.5			22.0	22.0	0.6
2002-Aug-15 Thu	###	###	###	###	132,579	0	28.0	28.0	0.0
2002-Aug-14 Wed	###	8.5	###	8.5	2,678	11,381	###	###	0.6
2002-Aug-13 Tue	###	8.2	###	8.2			70.9	70.9	0.6
2002-Aug-12 Mon	###	8.4	###	###			###	###	0.0
2002-Aug-09 Fri	###	###	8.2	8.2	2,646	10,848	18.6	18.6	0.6
2002-Aug-08 Thu	8.4	8.4	8.2	8.2			###	###	0.6
2002-Aug-07 Wed	###	###	###	###			88.8	88.8	0.0
2002-Aug-06 Tue	8.24	8.24	8	8			###	###	###
2002-Aug-05 Mon	8	###	8	8.29			94.0	94.0	0.6
2002-Aug-02 Fri	###	8.5	###	###			91.9	91.9	0.0
2002-Aug-01 Thu	###	###	7.8	7.8			17.1	17.1	0.6
2002-Jul-31 Wed	7.88	###	7.88	8			85.5	85.5	###
2002-Jul-30 Tue	7.5	7.85	7.5	7.8			###	###	0.6
2002-Jul-29 Mon	8	8	7.5	7.5			5.1	5.1	0.5
2002-Jul-26 Fri	###	###	8	8.2			###	###	0.6
2002-Jul-25 Thu	###	8.5	###	###	18,125	###	###	###	0.0
2002-Jul-24 Wed	8.5	8.5	7.8	###	1,840	###	###	###	0.0
2002-Jul-23 Tue	9.21	9.21	###	###	5,320	###	###	###	0.0
2002-Jul-22 Mon	9.89	9.89	9.4	9.45			9.5	9.5	0.7
2002-Jul-19 Fri	9.8	###	9.8	9.8	1,840	###	###	###	0.7
2002-Jul-18 Thu	###	###	###	###	5,570	0	21.5	21.5	0.0
2002-Jul-17 Wed	###	###	9.85	9.85			###	###	###
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###			###	###	0.0
2002-Jul-12 Fri	10.5	10.5	10.5	10.5			73.0	73.0	0.8
2002-Jul-11 Thu	###	###	###	###			34.2	34.2	0.0
2002-Jul-10 Wed	9.5	###	9.5	###	16,980	80,655	###	###	0.0
2002-Jul-09 Tue	###	###	9.2	###			68.2	68.2	0.0
2002-Jul-08 Mon	9.21	9.21	###	9.2	4,285	###	32.0	32.0	0.7
2002-Jul-05 Fri	9.21	9.21	9.21	9.21			69.2	69.2	0.7
2002-Jul-04 Thu	9.2	9.2	9.2	9.2	1,550	14,259	72.6	72.6	0.7
2002-Jul-03 Wed	9.2	9.2	9.2	9.2	10,082	92,754	75.8	75.8	0.7
2002-Jul-02 Tue	9.55	9.55	9.46	9.46			26.5	26.5	0.7
2002-Jul-01 Mon	9.5	9.55	9.4	9.4			###	###	###
2002-Jun-28 Fri	9.72	###	###	###			###	###	0.0
2002-Jun-27 Thu	###	###	9.7	9.74	10,784	###	21.1	21.1	0.7
2002-Jun-26 Wed	###	###	9.82	###			###	###	0.0
2002-Jun-25 Tue	###	###	9.85	###	22,140	###	79.1	79.1	0.0
2002-Jun-24 Mon	###	###	###	###	24,220	0	16.0	16.0	0.0
2002-Jun-21 Fri	10.2	###	10.2	###			81.8	81.8	0.0
2002-Jun-20 Thu	###	10.2	###	###	43,623	222,477	19.3	19.3	0.0
2002-Jun-19 Wed	10.2	###	10.2	###	28,529	###	###	###	0.0
2002-Jun-18 Tue	10.29	10.29	###	10.2	550	2,829	###	###	0.7
2002-Jun-17 Mon	10.5	###	10.49	10.5			###	###	0.8
2002-Jun-14 Fri	###	10.5	###	10.5	6,950	36,487	86.5	86.5	0.8
2002-Jun-13 Thu	10.5	10.5	10.5	10.5			75.4	75.4	0.8
2002-Jun-12 Wed	###	###	###	10.5	4,186	0	82.7	82.7	0.8
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	11.2	###	11.2	9,145	###	71.0	71.0	0.8
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	11.7	11.7	11.2	11.2	5,422	62,081	7.8	7.8	0.8
2002-Jun-04 Tue	###	11.5	###	11.5	8,374	48,150	###	###	###
2002-Jun-03 Mon	11.21	11.22	###	###	6,259	###	16.3	16.3	0.0
2002-May-31 Fri	11.79	11.79	11.2	11.2			###	###	0.8
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	11.8	###			###	###	0.0
2002-May-28 Tue	11.87	11.87	###	###	9,053	53,729	###	###	0.0
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	11.75	###	11.75	###			76.9	76.9	0.0
2002-May-23 Thu	11.8	###	###	11.75			###	###	###
2002-May-22 Wed	###	###	###	11.5	36,229	0	82.1	82.1	###
2002-May-21 Tue	###	11.4	###	11.2			81.7	81.7	0.8
2002-May-20 Mon	10.71	###	10.71	###	15,140	81,074	###	###	0.0
2002-May-17 Fri	10.5	10.5	###	###	4,458	###	15.4	15.4	0.0
2002-May-16 Thu	###	10.5	###	10.5			93.3	93.3	0.8
2002-May-15 Wed	###	###	###	###	6,350	0	###	###	0.0
2002-May-14 Tue	###	10.75	###	10.7			73.2	73.2	0.8
2002-May-13 Mon	###	###	10.79	10.8			31.7	31.7	###
2002-May-10 Fri	10.47	10.51	10.47	10.51			76.1	76.1	###
2002-May-09 Thu	10.24	10.4	10.24	###	3,144	32,446	80.9	80.9	0.0
2002-May-08 Wed	###	###	###	###			26.2	26.2	0.0
2002-May-07 Tue	10.76	###	10.76	###	19,950	###	89.4	89.4	0.0
2002-May-06 Mon	###	10.75	###	###			73.5	73.5	0.0
2002-May-03 Fri	###	10.4	10.2	10.2	6,842	70,472	22.0	22.0	0.7
2002-May-02 Thu	10.2	10.5	10.2	###			###	###	0.0
2002-May-01 Wed	9.81	###	9.7	###	7,380	###	80.0	80.0	0.0
2002-Apr-30 Tue	###	10.2	###	10.2	30,242	###	85.3	85.3	0.7
2002-Apr-29 Mon	###	10.25	###	###			83.9	83.9	0.0
2002-Apr-26 Fri	9.4	9.45	9.26	9.45			###	###	0.7
2002-Apr-24 Wed	9.26	9.46	9.26	9.46	52,524	491,624	###	###	0.7
2002-Apr-23 Tue	###	###	9.25	###	15,654	###	###	###	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	9	9.25	9	9.25			###	###	###
2002-Apr-18 Thu	###	9.2	###	9.2			###	###	0.7
2002-Apr-17 Wed	8.8	8.8	8.75	8.75			27.2	27.2	0.6
2002-Apr-16 Tue	8.8	8.8	8.8	8.8			###	###	0.6
2002-Apr-15 Mon	8.77	8.8	8.77	8.8	12,450	109,373	72.9	72.9	0.6
2002-Apr-12 Fri	8.77	8.78	8.71	8.71	6,955	60,821	###	###	0.6
2002-Apr-11 Thu	###	8.7	###	###			76.1	76.1	0.0
2002-Apr-10 Wed	8.58	8.58	8.5	8.5			###	###	0.6
2002-Apr-09 Tue	8.7	8.7	###	###	18,880	82,128	27.3	27.3	0.0
2002-Apr-08 Mon	###	###	8.75	8.77	18,189	79,576	###	###	###
2002-Apr-05 Fri	9	9	###	###			24.7	24.7	0.0
2002-Apr-04 Thu	###	###	9	9			###	###	0.6
2002-Apr-03 Wed	###	###	9.45	9.5			###	###	0.7
2002-Apr-02 Tue	###	9.7	9.45	###	15,927	###	###	###	0.0
2002-Mar-28 Thu	###	9.59	###	9.55			###	###	0.7
2002-Mar-27 Wed	###	###	###	###	28,580	0	71.8	71.8	0.0
2002-Mar-26 Tue	###	9.24	###	9.22			83.5	83.5	0.7
2002-Mar-25 Mon	###	###	###	###			92.0	92.0	0.0
2002-Mar-22 Fri	###	###	8.45	8.5	22,550	95,273	###	###	0.6
2002-Mar-21 Thu	###	8.5	###	8.5	19,526	82,985	###	###	0.6
2002-Mar-20 Wed	###	###	8.21	8.21	240	985	###	###	###
2002-Mar-19 Tue	###	8.2	###	###	2,187	###	###	###	0.0
2002-Mar-18 Mon	8.21	8.21	###	###	1,478	###	###	###	0.0
2002-Mar-15 Fri	###	###	8.21	8.21	2,142	###	###	###	###
2002-Mar-14 Thu	###	8.4	###	8.4	4,682	###	###	###	###
2002-Mar-13 Wed	8.21	8.4	8.21	8.4	97,780	###	87.9	87.9	###
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	8	8	2,620	10,480	7.6	7.6	###
2002-Mar-08 Fri	###	###	8.26	8.4	35,857	148,089	###	###	###
2002-Mar-07 Thu	8.85	8.89	8.85	8.87			70.4	70.4	###
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###	31,470	0	76.0	76.0	0.0
2002-Mar-04 Mon	###	###	###	###	5,927	0	17.2	17.2	0.0
2002-Mar-01 Fri	9	9	###	###			###	###	0.0
2002-Feb-28 Thu	8.975	9	8.8	9			71.7	71.7	0.6
2002-Feb-27 Wed	###	9.2	###	###	76,646	352,571	###	###	0.0
2002-Feb-26 Tue	###	###	###	###			###	###	0.0
2002-Feb-25 Mon	###	###	8.86	###			74.1	74.1	0.0
2002-Feb-22 Fri	8.51	8.8	8.51	8.8			90.2	90.2	0.6
2002-Feb-21 Thu	8.7	8.7	8.5	8.5	2,286	19,659	###	###	0.6
2002-Feb-20 Wed	###	###	8.8	8.8			###	###	0.6
2002-Feb-19 Tue	9	###	9	###			72.9	72.9	0.0
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	9.22	###	9.22	225,584	1,039,942	75.8	75.8	0.7
2002-Feb-14 Thu	###	###	###	###			70.7	70.7	0.0
2002-Feb-13 Wed	8.841	###	8.841	9			###	###	0.6
2002-Feb-12 Tue	8.56	8.7	8.56	###	164,920	1,423,259	75.1	75.1	0.0
2002-Feb-11 Mon	9	###	9	###	77,184	347,328	###	###	0.0
2002-Feb-08 Fri	###	###	9	###			###	###	0.0
2002-Feb-07 Thu	8.882	8.882	###	8.75	116,457	517,185	23.1	23.1	0.6
2002-Feb-06 Wed	###	###	9	###	55,182	###	75.3	75.3	0.0
2002-Feb-05 Tue	###	8.58	###	8.57	43,320	185,842	###	###	0.6
2002-Feb-04 Mon	###	###	###	8.28			###	###	###
2002-Feb-01 Fri	###	8	###	8	484,442	###	75.8	75.8	###
2002-Jan-31 Thu	###	###	###	###	376,420	0	67.7	67.7	0.0
2002-Jan-30 Wed	7.86	8	7.86	8			85.1	85.1	###
2002-Jan-29 Tue	###	7.51	###	7.47	18,981	71,273	###	###	###
2002-Jan-28 Mon	7.4	7.4	7.4	7.4	0				0.5
2002-Jan-25 Fri	7.4	7.4	7.4	7.4	146,052	1,080,784	###	###	0.5
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	7.52	7.52			###	###	0.5
2002-Jan-21 Mon	7.75	7.75	###	###			18.1	18.1	0.0
2002-Jan-18 Fri	###	###	7.74	7.74			###	###	0.6
2002-Jan-17 Thu	7.73	7.87	7.73	7.83	34,679	###	###	###	###
2002-Jan-16 Wed	###	###	###	###	25,623	0	71.9	71.9	0.0
2002-Jan-15 Tue	###	###	7.49	7.52			73.9	73.9	0.5
2002-Jan-14 Mon	7.428	7.49	7.428	7.49	38,558	###	###	###	###
2002-Jan-11 Fri	7.458	7.5	7.4	7.42	88,529	659,541	###	###	0.5
2002-Jan-10 Thu	###	###	###	7.27			###	###	###
2002-Jan-09 Wed	###	###	###	7.25			84.0	84.0	0.5
2002-Jan-08 Tue	73	73	73	73	0				5.2
2002-Jan-07 Mon	73	73	73	73	0				5.2
2002-Jan-04 Fri	73	73	73	73	0				5.2
2002-Jan-03 Thu	73	73	73	73	0				5.2
2002-Jan-02 Wed	73	73	73	73	0				5.2
2001-Dec-31 Mon	73	73	73	73	0				5.2
2001-Dec-28 Fri	73	73	73	73	0				5.2
2001-Dec-27 Thu	73	73	73	73	0				5.2
2001-Dec-24 Mon	73	73	73	73	0				5.2
2001-Dec-21 Fri	73	73	73	73	0				5.2
2001-Dec-20 Thu	73	73	73	73	0				5.2
2001-Dec-19 Wed	###	73	###	73	5,855	###	96.8	96.8	5.2
2001-Dec-18 Tue	###	71	###	71	558	###	73.5	73.5	###
2001-Dec-17 Mon	70.045	###	70.045	###	827	###	###	###	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	67.7	67.7			32.7	32.7	4.8
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	67.5	###	67.5	###	551	###	###	###	0.0
2001-Dec-10 Mon	67.5	67.5	67.5	67.5			70.5	70.5	###
2001-Dec-07 Fri	66.5	67.5	66.5	67.5	1,385	###	80.4	80.4	###
2001-Dec-06 Thu	65.5	65.5	65.5	65.5			75.9	75.9	4.7
2001-Dec-05 Wed	###	###	###	###	140	0	###	###	0.0
2001-Dec-04 Tue	###	64.75	###	64.75	273	###	###	###	4.6
2001-Dec-03 Mon	###	###	###	###	0				0.0
2001-Nov-30 Fri	###	###	###	###	882	0	###	###	0.0
2001-Nov-29 Thu	67.5	67.5	67.5	67.5			###	###	###
2001-Nov-28 Wed	###	67.5	###	67.5			71.7	71.7	###
2001-Nov-27 Tue	###	###	###	###	0				0.0
2001-Nov-26 Mon	###	###	###	###	650	0	###	###	0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	66.5	66.5	###	###	3,159	###	24.8	24.8	0.0
2001-Nov-21 Wed	66.5	66.5	66.5	66.5	0				4.8
2001-Nov-20 Tue	66.5	66.5	66.5	66.5	150	9,975	70.4	70.4	4.8
2001-Nov-19 Mon	###	###	###	###	8,277	0	77.8	77.8	0.0
2001-Nov-16 Fri	66.5	###	66.5	###	1,444	###	77.8	77.8	0.0
2001-Nov-15 Thu	###	66.25	###	66.25	8,455	280,071	###	###	4.7
2001-Nov-14 Wed	###	###	64.7	64.7	25,385	###	28.6	28.6	###
2001-Nov-13 Tue	65.25	65.25	###	###			20.7	20.7	0.0
2001-Nov-12 Mon	65.25	65.25	65.25	65.25	0				###
2001-Nov-09 Fri	65.25	65.25	65.25	65.25	0				###
2001-Nov-08 Thu	65.25	65.25	65.25	65.25	0				###
2001-Nov-07 Wed	66.25	66.25	65.25	65.25			24.0	24.0	###
2001-Nov-06 Tue	66.283	66.283	65.25	65.25	2,146	###	16.3	16.3	###
2001-Nov-05 Mon	###	###	###	###	4,083	0	###	###	0.0
2001-Nov-02 Fri	###	###	###	###			###	###	0.0
2001-Nov-01 Thu	###	###	###	###	175	0	71.2	71.2	0.0
2001-Oct-31 Wed	64.5	###	64.5	###	1,170	###	87.8	87.8	0.0
2001-Oct-30 Tue	###	###	###	###	0				0.0
2001-Oct-29 Mon	###	###	###	###			70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	60.21	62.5	60.21	62.5	254	15,584	###	###	4.5
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	62.8	62.8	62.8	62.8	0				4.5
2001-Oct-22 Mon	###	###	62.8	62.8			###	###	4.5
2001-Oct-19 Fri	63.5	###	63.5	###	276	###	###	###	0.0
2001-Oct-18 Thu	64.173	64.8	64.173	64.7	4,353	###	###	###	###
2001-Oct-17 Wed	###	###	###	###	3,350	0	67.0	67.0	0.0
2001-Oct-16 Tue	65.5	65.5	65.5	65.5	0				4.7
2001-Oct-15 Mon	65.5	65.5	65.5	65.5			###	###	4.7
2001-Oct-12 Fri	###	###	###	###	550	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	172	0	68.8	68.8	0.0
2001-Oct-10 Wed	###	###	###	###			72.8	72.8	0.0
2001-Oct-09 Tue	63.5	63.5	63.5	63.5	0				4.5
2001-Oct-08 Mon	63.5	63.5	63.5	63.5	45	2,857	###	###	4.5
2001-Oct-05 Fri	###	###	63.5	63.5	140	4,445	20.0	20.0	4.5
2001-Oct-04 Thu	63.5	63.5	63.5	63.5	143	9,080	###	###	4.5
2001-Oct-03 Wed	###	###	###	###			73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###	0				0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	63.5	63.5	63.5	63.5	0				4.5
2001-Sep-27 Thu	###	###	###	63.5			###	###	4.5
2001-Sep-26 Wed	###	###	###	###	175	0	###	###	0.0
2001-Sep-25 Tue	62.56	62.56	62.56	62.56	150	9,384	68.4	68.4	4.5
2001-Sep-24 Mon	###	###	###	###	350	0	19.2	19.2	0.0
2001-Sep-21 Fri	###	###	###	###	75	0	70.4	70.4	0.0
2001-Sep-20 Thu	###	###	###	###	287	0	93.6	93.6	0.0
2001-Sep-19 Wed	###	###	###	###	0				0.0
2001-Sep-18 Tue	###	###	###	###	122	0	###	###	0.0
2001-Sep-17 Mon	###	###	###	###	80	0	88.5	88.5	0.0
2001-Sep-14 Fri	###	###	###	###	50	0	###	###	0.0
2001-Sep-13 Thu	###	###	###	###	1,280	0	20.1	20.1	0.0
2001-Sep-12 Wed	65.5	###	65.5	###	877	28,721	74.0	74.0	0.0
2001-Sep-11 Tue	###	###	###	###			90.1	90.1	0.0
2001-Sep-10 Mon	###	###	###	###	0				0.0
2001-Sep-07 Fri	###	###	###	###			70.7	70.7	0.0
2001-Sep-06 Thu	###	###	58	###			###	###	0.0
2001-Sep-05 Wed	65.5	65.5	65.5	65.5	0				4.7
2001-Sep-04 Tue	65.5	65.5	65.5	65.5	0				4.7
2001-Sep-03 Mon	65.5	65.5	65.5	65.5	87	###	###	###	4.7
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	###	###	###	###	0				0.0
2001-Aug-29 Wed	###	###	###	###			###	###	0.0
2001-Aug-28 Tue	###	###	###	###	121	0	75.1	75.1	0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###	143	0	###	###	0.0
2001-Aug-23 Thu	72	72	72	72	0				5.1
2001-Aug-22 Wed	72	72	72	72	0				5.1
2001-Aug-21 Tue	72	72	72	72	0				5.1
2001-Aug-20 Mon	72	72	72	72	250	###	81.0	81.0	5.1
2001-Aug-17 Fri	68.5	68.5	###	###			###	###	0.0
2001-Aug-16 Thu	71	71	71	71	250	17,750	###	###	###
2001-Aug-15 Wed	71	71	71	71			77.6	77.6	###
2001-Aug-14 Tue	70	71	70	71			83.8	83.8	###
2001-Aug-13 Mon	71.5	71.5	71.5	71.5	1,580	112,970	72.9	72.9	5.1
2001-Aug-10 Fri	70.5	71	70.5	71	340	24,055	###	###	###
2001-Aug-09 Thu	69.5	69.5	###	###	720	25,020	25.5	25.5	0.0
2001-Aug-08 Wed	69.5	69.5	69.5	69.5	70	###	70.5	70.5	5.0
2001-Aug-07 Tue	###	###	69.5	69.5	227	7,888	31.8	31.8	5.0
2001-Aug-06 Mon	###	###	###	###	3,140	0	###	###	0.0
2001-Aug-03 Fri	68.979	###	68.979	###			###	###	0.0
2001-Aug-02 Thu	68.25	68.25	###	###	70	2,388	27.8	27.8	0.0
2001-Jul-31 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###			74.5	74.5	0.0
2001-Jul-26 Thu	72.5	72.51	72.5	72.5	1,628	###	###	###	5.2
2001-Jul-25 Wed	73	73.5	73	###	343	25,124	80.9	80.9	0.0
2001-Jul-24 Tue	73.5	73.5	72.5	72.5			28.9	28.9	5.2
2001-Jul-23 Mon	73	73	73	73			###	###	5.2
2001-Jul-20 Fri	71.5	71.5	71.5	71.5	70	###	75.4	75.4	5.1
2001-Jul-19 Thu	71	71	71	71	557	39,547	73.2	73.2	###
2001-Jul-18 Wed	70	70.5	70	70	357	25,079	###	###	5.0
2001-Jul-17 Tue	70	70	70	70	53	###	74.5	74.5	5.0
2001-Jul-16 Mon	###	###	###	###	75	0	###	###	0.0
2001-Jul-13 Fri	###	###	###	###			70.8	70.8	0.0
2001-Jul-12 Thu	70.426	71	70.426	71			73.6	73.6	###
2001-Jul-11 Wed	68.026	###	68.026	###	3,026	102,923	79.5	79.5	0.0
2001-Jul-10 Tue	###	###	###	###			68.0	68.0	0.0
2001-Jul-09 Mon	###	67.2	###	67.2	1,070	35,952	###	###	4.8
2001-Jul-06 Fri	###	###	###	###	84	0	###	###	0.0
2001-Jul-05 Thu	67.5	67.5	67.5	67.5	185	12,487	69.3	69.3	###
2001-Jul-04 Wed	69.5	69.5	69.5	69.5	0				5.0
2001-Jul-03 Tue	69.5	69.5	69.5	69.5	324	###	66.9	66.9	5.0
2001-Jul-02 Mon	70	70	69.5	69.5			###	###	5.0
2001-Jun-29 Fri	70.5	70.5	70.5	70.5	885	###	###	###	5.0
2001-Jun-28 Thu	72	72	71.5	71.5			28.4	28.4	5.1
2001-Jun-27 Wed	71	71.5	71	71.5			74.2	74.2	5.1
2001-Jun-26 Tue	70.5	70.5	70.5	70.5	4,281	###	71.4	71.4	5.0
2001-Jun-25 Mon	###	70	###	70			80.3	80.3	5.0
2001-Jun-22 Fri	###	###	###	###			65.5	65.5	0.0
2001-Jun-21 Thu	70	70	70	70			70.5	70.5	5.0
2001-Jun-20 Wed	70	###	70	###	988	34,580	74.9	74.9	0.0
2001-Jun-19 Tue	70	70	70	70	0				5.0
2001-Jun-18 Mon	70	70	70	70	555	38,850	74.9	74.9	5.0
2001-Jun-15 Fri	###	71.8	###	71.8			###	###	5.1
2001-Jun-14 Thu	72	72	71	71	7,426	530,959	###	###	###
2001-Jun-13 Wed	70	71	70	71	8,847	###	82.9	82.9	###
2001-Jun-12 Tue	71	71	70	70			32.8	32.8	5.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	151	0	71.7	71.7	0.0
2001-Jun-07 Thu	###	###	70	###	12,980	###	###	###	0.0
2001-Jun-06 Wed	###	72.2	###	72.2	2,248	81,152	###	###	5.2
2001-Jun-05 Tue	70.7	71	70.7	71			79.4	79.4	###
2001-Jun-04 Mon	###	###	###	###	1,780	0	###	###	0.0
2001-Jun-01 Fri	70	70	70	70			###	###	5.0
2001-May-31 Thu	70	70	70	70			74.1	74.1	5.0
2001-May-30 Wed	73.5	74.5	73.5	74.5	250	###	84.0	84.0	###
2001-May-29 Tue	75	75	75	75	0				5.4
2001-May-28 Mon	###	75	###	75			###	###	5.4
2001-May-25 Fri	75.854	75.854	70	70	720	###	###	###	5.0
2001-May-24 Thu	###	###	74	76.5	1,045	###	28.3	28.3	5.5
2001-May-23 Wed	###	###	77.2	77.5			###	###	5.5
2001-May-22 Tue	79	80	79	79.5			###	###	5.7
2001-May-21 Mon	###	78	###	78	7,188	###	###	###	###
2001-May-18 Fri	75.5	76	75.5	76			73.9	73.9	5.4
2001-May-17 Thu	###	75	###	75			###	###	5.4
2001-May-16 Wed	73	73	72.75	72.75			33.9	33.9	###
2001-May-15 Tue	73	73.53	73	73.53			75.4	75.4	5.3
2001-May-14 Mon	73	73	72	72	1,642	119,045	###	###	5.1
2001-May-11 Fri	73.5	###	73.5	73.53	5,154	###	72.6	72.6	5.3
2001-May-10 Thu	72.549	73.5	72.549	73.5			79.4	79.4	5.3
2001-May-09 Wed	###	###	###	###	6,040	0	###	###	0.0
2001-May-08 Tue	###	67.5	###	###	5,452	###	81.3	81.3	0.0
2001-May-07 Mon	###	###	###	65.5			28.8	28.8	4.7
2001-May-04 Fri	###	###	###	###	1,141	0	24.2	24.2	0.0
2001-May-03 Thu	66.5	67.52	66.5	###			###	###	0.0
2001-May-02 Wed	67.5	69.5	67.5	69.5	6,048	414,288	###	###	5.0
2001-May-01 Tue	66.5	###	66.5	###	4,241	###	80.5	80.5	0.0
2001-Apr-30 Mon	66.5	###	66.5	66.5	4,178	###	72.2	72.2	4.8
2001-Apr-27 Fri	64.5	66.5	64.5	###			###	###	0.0
2001-Apr-26 Thu	###	62.5	###	62.5	441	13,781	###	###	4.5
2001-Apr-25 Wed	61.5	61.5	61.5	61.5	0				4.4
2001-Apr-24 Tue	61.5	61.5	61.5	61.5			###	###	4.4
2001-Apr-23 Mon	###	61.8	###	61.5	347	10,722	80.7	80.7	4.4
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	64.5	###	64.5	###			72.9	72.9	0.0
2001-Apr-18 Wed	###	###	###	###	87	0	66.6	66.6	0.0
2001-Apr-17 Tue	64.5	64.5	64.5	64.5	455	29,347	76.6	76.6	4.6
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	150	0	###	###	0.0
2001-Apr-11 Wed	64.5	64.5	###	###	588	###	###	###	0.0
2001-Apr-10 Tue	64.5	64.5	64.5	64.5	285	18,382	###	###	4.6
2001-Apr-09 Mon	###	###	###	###			83.0	83.0	0.0
2001-Apr-06 Fri	###	###	###	###	874	0	72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###	82,048	0	###	###	0.0
2001-Apr-04 Wed	57.5	57.5	57.5	57.5	279	16,042	###	###	4.1
2001-Apr-03 Tue	57.5	57.5	57.5	57.5	150	8,625	73.6	73.6	4.1
2001-Apr-02 Mon	57.25	57.55	57.25	57.55	9,786	###	71.6	71.6	###
2001-Mar-30 Fri	58	###	###	###			19.6	19.6	0.0
2001-Mar-29 Thu	58	58	58	58	4,147	240,526	###	###	4.1
2001-Mar-28 Wed	60.51	60.55	60.49	60.5			35.9	35.9	###
2001-Mar-27 Tue	###	60.51	###	60.5			###	###	###
2001-Mar-26 Mon	###	###	59.8	###	37,040	###	###	###	0.0
2001-Mar-23 Fri	###	###	###	59	3,370	0	###	###	4.2
2001-Mar-22 Thu	59	59	58.25	58.5			34.5	34.5	4.2
2001-Mar-21 Wed	59	59	59	59			73.0	73.0	4.2
2001-Mar-20 Tue	64.25	64.25	64.25	64.25	183	11,757	69.0	69.0	###
2001-Mar-19 Mon	64.25	64.25	64.25	64.25			79.1	79.1	###
2001-Mar-16 Fri	64.25	64.25	64.25	64.25	1,180	###	66.1	66.1	###
2001-Mar-15 Thu	###	64.5	###	64.5	14,629	471,785	82.1	82.1	4.6
2001-Mar-14 Wed	###	###	###	###			30.1	30.1	0.0
2001-Mar-13 Tue	66.5	###	66.5	###			###	###	0.0
2001-Mar-12 Mon	66.8	###	66.4	66.5	11,058	367,125	36.2	36.2	4.8
2001-Mar-09 Fri	###	###	###	65.5	27,257	0	###	###	4.7
2001-Mar-08 Thu	###	62.8	###	62.8	2,573	###	82.8	82.8	4.5
2001-Mar-07 Wed	###	###	60.5	60.5			15.9	15.9	###
2001-Mar-06 Tue	###	62.51	###	62.5			93.0	93.0	4.5
2001-Mar-02 Fri	61.5	61.5	###	###	885	###	13.4	13.4	0.0
2001-Mar-01 Thu	63.49	63.49	61.5	61.5			###	###	4.4
2001-Feb-28 Wed	###	###	62.5	63.5	3,453	###	###	###	4.5
2001-Feb-27 Tue	###	###	###	###	2,087	0	97.1	97.1	0.0
2001-Feb-26 Mon	54.77	59	54.77	###			96.7	96.7	0.0
2001-Feb-23 Fri	52.789	54.77	52.789	54.77	7,449	###	###	###	3.9
2001-Feb-22 Thu	51.5	52	51.5	51.71	1,620	###	72.8	72.8	###
2001-Feb-21 Wed	50.5	###	50.5	###	3,746	94,586	###	###	0.0
2001-Feb-20 Tue	###	49.56	###	49.56			###	###	3.5
2001-Feb-19 Mon	48	###	48	###			89.2	89.2	0.0
2001-Feb-16 Fri	###	###	###	###	522	0	74.7	74.7	0.0
2001-Feb-15 Thu	51.053	###	51.053	###			###	###	0.0
2001-Feb-14 Wed	51	51	51	51	388	19,788	###	###	3.6
2001-Feb-13 Tue	49	51	49	50			84.8	84.8	###
2001-Feb-12 Mon	49	49	49	49			###	###	3.5
2001-Feb-09 Fri	50	50	###	###			37.7	37.7	0.0
2001-Feb-08 Thu	50.373	50.373	49	49			###	###	3.5
2001-Feb-07 Wed	###	###	50	50			31.4	31.4	###
2001-Feb-06 Tue	50	50.371	50	50.371			76.0	76.0	3.6
2001-Feb-05 Mon	50.5	50.5	50.5	50.5	50	2,525	###	###	3.6
2001-Feb-02 Fri	52	52.25	52	52.25			77.9	77.9	3.7
2001-Feb-01 Thu	51.2	51.2	51.2	51.2	1,457	###	68.8	68.8	3.7
2001-Jan-31 Wed	51.2	51.2	50.25	51.2	449	22,775	72.1	72.1	3.7
2001-Jan-30 Tue	51.2	51.25	51.2	51.22	826	###	71.3	71.3	3.7
2001-Jan-25 Thu	55	55	55	55	149	###	68.7	68.7	3.9
2001-Jan-24 Wed	52.5	54	###	###			###	###	0.0
2001-Jan-23 Tue	###	53	###	53			87.9	87.9	3.8
2001-Jan-22 Mon	51	51	50	50			###	###	###
2001-Jan-19 Fri	51.21	51.5	51.21	51.21			###	###	3.7
2001-Jan-18 Thu	51.2	51.21	51.2	51.21	540	27,650	62.5	62.5	3.7
2001-Jan-17 Wed	51.2	51.2	51.2	51.2	48	2,457	###	###	3.7
2001-Jan-16 Tue	51.21	51.21	51	51.21			###	###	3.7
2001-Jan-15 Mon	50.75	###	50.75	51.21			83.5	83.5	3.7
2001-Jan-12 Fri	50.75	50.75	50.75	50.75	1,887	###	71.6	71.6	3.6
2001-Jan-11 Thu	50.75	50.75	50.75	50.75	988	50,141	75.6	75.6	3.6
2001-Jan-10 Wed	50.4	###	50.4	###	8,283	###	###	###	0.0
2001-Jan-09 Tue	50	50	50	50	621	31,050	74.4	74.4	###
2001-Jan-08 Mon	51	51	50	50	540	27,270	22.0	22.0	###
2001-Jan-05 Fri	51.5	51.5	51	51	2,151	###	###	###	3.6
2001-Jan-04 Thu	51.5	51.5	51.5	51.5			###	###	3.7
2001-Jan-03 Wed	52.8	52.8	52.8	52.8	248	###	###	###	###
2001-Jan-02 Tue	54.79	54.79	54.79	54.79			###	###	###
2001-Jan-01 Mon	54	###	53	###	7,986	211,629	###	###	0.0
2000-Dec-29 Fri	54	###	53	###	7,986	211,629	###	###	0.0
2000-Dec-28 Thu	53	54	53	54	242	12,947	###	###	3.9
2000-Dec-27 Wed	55	55	52.5	52.75			9.0	9.0	3.8
2000-Dec-26 Tue	52.5	53	###	53	5,282	139,973	71.7	71.7	3.8
2000-Dec-25 Mon	52.5	53	###	53	5,282	139,973	71.7	71.7	3.8
2000-Dec-22 Fri	52.5	53	###	53	5,282	139,973	71.7	71.7	3.8
2000-Dec-21 Thu	51	51.24	51	51.24			76.4	76.4	###
2000-Dec-20 Wed	51	###	###	###			###	###	0.0
2000-Dec-19 Tue	50.51	###	50.51	###			###	###	0.0
2000-Dec-18 Mon	###	50.73	###	50.5	23,824	###	76.9	76.9	3.6
2000-Dec-15 Fri	52.49	52.49	50	50			8.8	8.8	###
2000-Dec-14 Thu	52.51	52.51	52.482	52.482			###	###	3.7
2000-Dec-13 Wed	52.7	52.7	52.5	52.7			###	###	3.8
2000-Dec-12 Tue	50	53	50	52.5			###	###	3.8
2000-Dec-11 Mon	49.8	50.2	49.8	50	18,049	902,450	72.4	72.4	###
2000-Dec-08 Fri	50.25	50.25	49.5	49.8			28.4	28.4	3.6
2000-Dec-07 Thu	###	###	###	50.45			###	###	###
2000-Dec-06 Wed	###	48	###	###	2,044	49,056	###	###	0.0
2000-Dec-05 Tue	###	###	47.5	47.5	2,255	53,556	28.7	28.7	3.4
2000-Dec-04 Mon	48.5	48.5	48	48	4,358	210,273	###	###	3.4
2000-Dec-01 Fri	###	49	###	###			###	###	0.0
2000-Nov-30 Thu	###	###	49	49			###	###	3.5
2000-Nov-29 Wed	###	###	###	###	381	0	###	###	0.0
2000-Nov-28 Tue	###	###	49	49			24.4	24.4	3.5
2000-Nov-27 Mon	###	###	###	###	277	0	40.0	40.0	0.0
2000-Nov-24 Fri	50	51	50	51			###	###	3.6
2000-Nov-23 Thu	###	###	###	###			74.9	74.9	0.0
2000-Nov-22 Wed	49.5	51	49.5	###			###	###	0.0
2000-Nov-21 Tue	51	51	50	51	2,551	128,825	###	###	3.6
2000-Nov-20 Mon	50	51.5	50	51.5	779	###	###	###	3.7
2000-Nov-17 Fri	52.51	52.51	50	###	4,057	207,941	6.8	6.8	0.0
2000-Nov-16 Thu	###	###	52.51	###			###	###	0.0
2000-Nov-15 Wed	53.8	53.8	53.2	53.2			###	###	3.8
2000-Nov-13 Mon	53	54.2	53	###	578	30,980	87.3	87.3	0.0
2000-Nov-10 Fri	###	###	###	53			###	###	3.8
2000-Nov-09 Thu	54.88	54.88	54.7	54.7			###	###	3.9
2000-Nov-08 Wed	55	55	54.8	54.8	341	18,720	28.5	28.5	3.9
2000-Nov-07 Tue	53.7	55.75	53.7	55.75			90.0	90.0	4.0
2000-Nov-06 Mon	###	###	53.89	53.89			###	###	###
2000-Nov-03 Fri	###	###	56.4	56.42			32.8	32.8	###
2000-Nov-02 Thu	55	56.5	55	56.5	555	30,941	84.0	84.0	4.0
2000-Nov-01 Wed	54	56	54	55			###	###	3.9
2000-Oct-31 Tue	###	###	54	54	1,557	###	10.4	10.4	3.9
2000-Oct-30 Mon	###	###	55.5	56.872			###	###	4.1
2000-Oct-27 Fri	57.783	57.783	57	57.5			###	###	4.1
2000-Oct-26 Thu	###	###	59.5	###			###	###	0.0
2000-Oct-25 Wed	60.5	60.51	###	###	2,370	###	###	###	0.0
2000-Oct-24 Tue	###	###	###	###	848	0	###	###	0.0
2000-Oct-23 Mon	###	###	###	###	257	0	73.7	73.7	0.0
2000-Oct-20 Fri	###	64.5	###	64.5	528	17,028	68.5	68.5	4.6
2000-Oct-19 Thu	###	###	###	###	541	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###	942	0	###	###	0.0
2000-Oct-17 Tue	64.85	###	64.7	###	1,752	56,677	75.7	75.7	0.0
2000-Oct-16 Mon	63.046	###	63.046	###	2,887	###	###	###	0.0
2000-Oct-13 Fri	62.7	###	62.7	###	479	###	###	###	0.0
2000-Oct-12 Thu	62.49	62.51	62.49	62.5	2,973	###	76.2	76.2	4.5
2000-Oct-11 Wed	62.5	62.5	62.5	62.5			71.8	71.8	4.5
2000-Oct-10 Tue	###	###	###	###			###	###	0.0
2000-Oct-09 Mon	###	62.2	61.2	61.2			###	###	###
2000-Oct-06 Fri	63.2	63.2	61.8	61.8			###	###	4.4
2000-Oct-05 Thu	###	###	###	63.2			###	###	4.5
2000-Oct-04 Wed	###	###	64.25	64.7			21.3	21.3	###
2000-Oct-03 Tue	66.8	66.8	66.8	66.8			###	###	###
2000-Oct-02 Mon	###	###	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	###	###			###	###	0.0
2000-Sep-28 Thu	###	###	67.8	###			76.5	76.5	0.0
2000-Sep-27 Wed	###	###	###	###	18,251	0	23.3	23.3	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	67.8	67.8	###	###	1,128	###	###	###	0.0
2000-Sep-19 Tue	###	###	###	###	78	0	###	###	0.0
2000-Sep-18 Mon	70	70	68.4	68.5			###	###	4.9
2000-Sep-15 Fri	70	71	###	71			###	###	###
2000-Sep-14 Thu	70.5	70.5	###	###	820	###	35.0	35.0	0.0
2000-Sep-13 Wed	69.5	69.5	69.5	69.5	159	11,050	###	###	5.0
2000-Sep-12 Tue	69.4	69.5	69.4	69.5	1,876	130,288	###	###	5.0
2000-Sep-11 Mon	71	71	70.2	70.2			###	###	5.0
2000-Sep-08 Fri	###	71	###	71			###	###	###
2000-Sep-07 Thu	###	69.2	###	69.2	3,224	111,550	75.8	75.8	4.9
2000-Sep-06 Wed	###	###	68.5	###			77.8	77.8	0.0
2000-Sep-05 Tue	68.5	69.8	68.5	###	2,845	###	###	###	0.0
2000-Sep-04 Mon	67.75	68.2	67.75	###	12,929	878,848	###	###	0.0
2000-Sep-01 Fri	###	67.49	###	###			72.6	72.6	0.0
2000-Aug-31 Thu	66.4	###	###	###	4,948	0	42.2	42.2	0.0
2000-Aug-30 Wed	###	###	66.51	66.51	350	###	39.8	39.8	###
2000-Aug-29 Tue	67.5	67.5	66.5	###			28.5	28.5	0.0
2000-Aug-28 Mon	67.5	68.25	67.5	68.25			###	###	4.9
2000-Aug-25 Fri	###	68.5	###	###	1,945	###	74.4	74.4	0.0
2000-Aug-24 Thu	###	###	###	###			23.1	23.1	0.0
2000-Aug-23 Wed	###	67.5	66.49	67.5	8,922	597,729	###	###	###
2000-Aug-22 Tue	###	###	66.5	###	558	18,553	32.6	32.6	0.0
2000-Aug-21 Mon	###	###	###	###	51	0	###	###	0.0
2000-Aug-18 Fri	69.5	70	69.5	69.8			72.0	72.0	5.0
2000-Aug-17 Thu	70	71	70	70	1,570	110,685	###	###	5.0
2000-Aug-16 Wed	###	69.5	###	69.5	4,485	155,853	###	###	5.0
2000-Aug-15 Tue	###	###	###	68.25			###	###	4.9
2000-Aug-14 Mon	###	###	###	68.351			77.9	77.9	4.9
2000-Aug-11 Fri	63.7	64.2	63.7	64.2	3,976	###	###	###	4.6
2000-Aug-10 Thu	63.5	63.5	###	###	9,742	###	27.7	27.7	0.0
2000-Aug-09 Wed	###	###	63.5	###	243	###	71.7	71.7	0.0
2000-Aug-08 Tue	###	###	###	63.5	575	0	76.9	76.9	4.5
2000-Aug-07 Mon	###	###	###	###	2,679	0	###	###	0.0
2000-Aug-04 Fri	###	65.4	###	###			###	###	0.0
2000-Aug-03 Thu	68.5	68.5	###	###	13,652	467,581	###	###	0.0
2000-Aug-02 Wed	68.51	69.5	68.51	###	1,580	109,027	###	###	0.0
2000-Aug-01 Tue	68.25	68.5	68.25	68.5	1,781	121,775	69.7	69.7	4.9
2000-Jul-31 Mon	###	###	###	###	783	0	68.6	68.6	0.0
2000-Jul-28 Fri	###	###	###	###	3,840	0	73.7	73.7	0.0
2000-Jul-27 Thu	###	65.5	###	65.5			###	###	4.7
2000-Jul-26 Wed	65.2	65.2	###	###	4,273	###	38.7	38.7	0.0
2000-Jul-25 Tue	###	###	###	65.8	8,325	0	###	###	4.7
2000-Jul-24 Mon	66.88	66.88	###	###			25.3	25.3	0.0
2000-Jul-21 Fri	67.4	###	67.4	###	44	1,482	###	###	0.0
2000-Jul-20 Thu	67.8	67.8	67.51	67.51			###	###	4.8
2000-Jul-19 Wed	68.5	###	###	###			69.2	69.2	0.0
2000-Jul-18 Tue	###	###	68.5	###			###	###	0.0
2000-Jul-17 Mon	###	68.74	###	###			###	###	0.0
2000-Jul-14 Fri	68.443	68.74	68.25	68.74			###	###	###
2000-Jul-13 Thu	###	68.055	###	68.055			79.6	79.6	###
2000-Jul-12 Wed	###	66.5	###	66.5			###	###	4.8
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	67.49	67.5	###	###			21.9	21.9	0.0
2000-Jul-07 Fri	###	###	###	###	356	0	65.5	65.5	0.0
2000-Jul-06 Thu	68.7	68.7	###	###	556	###	25.7	25.7	0.0
2000-Jul-05 Wed	68.75	68.75	###	68.7	3,926	134,956	26.3	26.3	4.9
2000-Jul-04 Tue	68.5	###	68.5	68.5	6,041	###	59.8	59.8	4.9
2000-Jul-03 Mon	69.5	69.5	68.5	###			###	###	0.0
2000-Jun-30 Fri	68.5	###	68.5	69.8	5,956	###	66.4	66.4	5.0
2000-Jun-29 Thu	68.41	68.7	68.41	68.7			55.1	55.1	4.9
2000-Jun-28 Wed	###	###	###	###	470	0	###	###	0.0
2000-Jun-27 Tue	67.5	67.5	67.5	67.5	1,055	###	###	###	###
2000-Jun-26 Mon	68.7	68.8	68.7	68.7			###	###	4.9
2000-Jun-23 Fri	###	###	68.55	68.55	1,650	56,553	###	###	###
2000-Jun-21 Wed	###	###	###	68.5			37.4	37.4	4.9
2000-Jun-20 Tue	###	###	68.5	68.5	2,152	###	###	###	4.9
2000-Jun-19 Mon	70.87	70.87	70.87	70.87	278	###	72.4	72.4	5.1
2000-Jun-16 Fri	71	72	71	###			66.8	66.8	0.0
2000-Jun-15 Thu	70	71	70	71	479	###	77.7	77.7	###
2000-Jun-14 Wed	70	70	70	70	128	###	69.9	69.9	5.0
2000-Jun-13 Tue	69.5	69.5	###	###			###	###	0.0
2000-Jun-12 Mon	72.4	72.4	72.4	72.4	0				###
2000-Jun-08 Thu	73	73	72.5	72.5			###	###	5.2
2000-Jun-07 Wed	73	73	###	###	2,443	###	40.2	40.2	0.0
2000-Jun-06 Tue	73	73	73	73	2,627	191,771	71.2	71.2	5.2
2000-Jun-05 Mon	72	73	72	73			80.1	80.1	5.2
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			69.3	69.3	0.0
2000-May-31 Wed	###	66.8	###	66.5			70.3	70.3	4.8
2000-May-30 Tue	64.5	64.5	64.5	64.5	78	###	###	###	4.6
2000-May-29 Mon	64.5	64.5	64.5	64.5	70	###	71.1	71.1	4.6
2000-May-26 Fri	63.25	63.25	###	###			###	###	0.0
2000-May-25 Thu	###	###	62.5	62.5	941	###	35.4	35.4	4.5
2000-May-24 Wed	###	###	###	###	10,253	0	72.6	72.6	0.0
2000-May-23 Tue	64.5	64.5	###	###			###	###	0.0
2000-May-22 Mon	###	64.5	###	64.5	5,783	###	80.1	80.1	4.6
2000-May-19 Fri	64.8	64.8	64.5	64.5	4,723	305,341	###	###	4.6
2000-May-18 Thu	###	###	64.8	###			22.7	22.7	0.0
2000-May-17 Wed	###	###	66.5	###	10,879	361,726	###	###	0.0
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	###	###	###	###			83.1	83.1	0.0
2000-May-12 Fri	65.5	65.85	65.5	65.85			###	###	###
2000-May-11 Thu	65.5	65.5	###	###	4,123	135,028	36.4	36.4	0.0
2000-May-10 Wed	###	###	###	65.5			###	###	4.7
2000-May-09 Tue	###	###	###	###			77.6	77.6	0.0
2000-May-08 Mon	71	71	###	###			39.8	39.8	0.0
2000-May-05 Fri	72	72	###	72			59.1	59.1	5.1
2000-May-04 Thu	###	###	72	72			34.9	34.9	5.1
2000-May-03 Wed	71	72	71	72			###	###	5.1
2000-May-02 Tue	###	###	68.5	68.5			###	###	4.9
2000-May-01 Mon	72.5	72.5	72.5	72.5	474	###	###	###	5.2
2000-Apr-28 Fri	70.74	72.75	70.74	72.75			###	###	###
2000-Apr-27 Thu	68.5	73	68.5	73	1,684	119,143	###	###	5.2
2000-Apr-26 Wed	68.5	###	68.5	###	1,755	###	###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	13,725	0	###	###	0.0
2000-Apr-19 Wed	###	###	###	###			23.4	23.4	0.0
2000-Apr-18 Tue	75.53	75.53	75.5	75.53			69.5	69.5	###
2000-Apr-17 Mon	75.53	75.53	75.5	75.53	35,348	###	73.4	73.4	###
2000-Apr-13 Thu	74	74	74	74			###	###	5.3
2000-Apr-12 Wed	75	75	74	74			###	###	5.3
2000-Apr-11 Tue	###	###	75.2	75.2			29.4	29.4	###
2000-Apr-07 Fri	78.5	78.5	77.5	77.5	181	###	30.4	30.4	5.5
2000-Apr-06 Thu	79.5	79.5	79	79	12,783	1,013,052	27.7	27.7	5.6
2000-Apr-05 Wed	79.187	79.5	79.187	###	29,953	2,376,575	78.2	78.2	0.0
2000-Apr-04 Tue	78	79	78	###	5,259	###	###	###	0.0
2000-Apr-03 Mon	78	80	77.8	78	53,820	###	###	###	###
2000-Mar-31 Fri	78	78	73	###			###	###	0.0
2000-Mar-30 Thu	79	79	78	78			###	###	###
2000-Mar-29 Wed	79.51	###	79.4	79.45	12,046	478,226	37.7	37.7	5.7
2000-Mar-28 Tue	###	###	79.4	79.51	13,129	521,221	34.8	34.8	###
2000-Mar-24 Fri	81	81	80.74	80.74	5,358	###	38.5	38.5	5.8
2000-Mar-23 Thu	81	81	81	81			68.5	68.5	5.8
2000-Mar-22 Wed	82.674	84	82.5	83			###	###	5.9
2000-Mar-21 Tue	80	80	79.25	79.5			42.8	42.8	5.7
2000-Mar-20 Mon	###	###	79.5	80			###	###	5.7
2000-Mar-17 Fri	82.5	82.5	81.73	81.73	3,455	###	###	###	5.8
2000-Mar-16 Thu	81	82.5	81	82.5			77.4	77.4	5.9
2000-Mar-15 Wed	83.5	83.5	82	82	11,257	###	###	###	5.9
2000-Mar-14 Tue	83	83	###	83	5,554	###	###	###	5.9
2000-Mar-10 Fri	85	85	84.74	84.75			36.0	36.0	###
2000-Mar-09 Thu	85.5	85.5	85	###	826	###	37.4	37.4	0.0
2000-Mar-08 Wed	86.789	87	86.55	86.8			63.0	63.0	6.2
2000-Mar-07 Tue	83.976	85	83.976	85			###	###	###
2000-Mar-06 Mon	###	86.5	84.2	84.2	2,727	232,749	21.9	21.9	6.0
2000-Mar-03 Fri	86	87	86	86.5			###	###	6.2
2000-Mar-02 Thu	###	86.7	86.55	86.7			72.4	72.4	6.2
2000-Mar-01 Wed	82.2	83	82.2	83	2,723	###	71.9	71.9	5.9
2000-Feb-29 Tue	82	83	82	83			###	###	5.9
2000-Feb-28 Mon	83.5	84	83	84	3,884	###	79.7	79.7	6.0
2000-Feb-25 Fri	84	84.2	###	84	10,121	###	70.5	70.5	6.0
2000-Feb-24 Thu	85.8	85.8	###	###	6,455	###	###	###	0.0
2000-Feb-23 Wed	###	###	###	86	8,844	0	65.4	65.4	6.1
2000-Feb-22 Tue	###	86.2	###	###	28,873	1,244,426	45.9	45.9	0.0
2000-Feb-21 Mon	85	86	85	85.8	22,576	1,930,248	72.0	72.0	6.1
2000-Feb-18 Fri	85.685	86	85.685	86			###	###	6.1
2000-Feb-17 Thu	###	84.5	83	84			72.3	72.3	6.0
2000-Feb-16 Wed	###	###	83	83			41.6	41.6	5.9
2000-Feb-15 Tue	###	83.5	###	83	9,172	###	###	###	5.9
2000-Feb-14 Mon	83	83	83	83			68.1	68.1	5.9
2000-Feb-11 Fri	83.5	85	83.5	85	26,486	2,231,445	78.0	78.0	###
2000-Feb-10 Thu	###	83.5	###	83	23,042	###	###	###	5.9
2000-Feb-09 Wed	81.542	83	81.542	###	9,684	###	###	###	0.0
2000-Feb-08 Tue	84	84	81.5	82			###	###	5.9
2000-Feb-07 Mon	###	84	###	84	18,927	###	###	###	6.0
2000-Feb-04 Fri	76.45	77.23	76.45	77.23			###	###	###
2000-Feb-03 Thu	###	78	###	78			84.3	84.3	###
2000-Feb-02 Wed	76	76	75.55	###			###	###	0.0
2000-Feb-01 Tue	73.85	74.5	73.75	74			###	###	5.3
2000-Jan-31 Mon	74	74	###	###	17,320	640,840	34.9	34.9	0.0
2000-Jan-28 Fri	76	76.42	75.5	75.5			###	###	5.4
2000-Jan-27 Thu	76.5	76.5	75.5	75.5	13,854	###	###	###	5.4
2000-Jan-25 Tue	76.5	78	76.5	78			81.7	81.7	###
2000-Jan-24 Mon	80	80	77.5	###	2,575	202,781	14.1	14.1	0.0
2000-Jan-21 Fri	82.5	82.86	82	82			31.6	31.6	5.9
2000-Jan-20 Thu	84.75	84.75	###	84.25			###	###	6.0
2000-Jan-19 Wed	83.086	84.5	83.086	###			###	###	0.0
2000-Jan-18 Tue	###	###	###	81.5			80.5	80.5	###
2000-Jan-17 Mon	78.79	79	78.55	78.55	6,352	500,378	###	###	###
2000-Jan-14 Fri	###	###	77.85	###			68.1	68.1	0.0
2000-Jan-13 Thu	77.79	78	###	###			39.7	39.7	0.0
2000-Jan-12 Wed	78.26	###	78.25	78.25	9,689	379,082	36.1	36.1	###
2000-Jan-11 Tue	###	78.5	###	###			42.4	42.4	0.0
2000-Jan-10 Mon	###	77	###	77			###	###	5.5
2000-Jan-07 Fri	###	75	###	74.5	243	###	###	###	###
2000-Jan-06 Thu	###	73	72	73	6,750	489,375	###	###	5.2
2000-Jan-05 Wed	71	73	71	72			85.3	85.3	5.1
2000-Jan-04 Tue	73	73	73	73			70.4	70.4	5.2
1999-Dec-31 Fri	78.5	78.5	76.5	76.5			###	###	5.5
1999-Dec-30 Thu	78.5	78.5	76.5	76.5			###	###	5.5
1999-Dec-29 Wed	77	77	77	77	52	###	###	###	5.5
1999-Dec-28 Tue	77	###	77	###			69.9	69.9	0.0
1999-Dec-27 Mon	77	###	77	###			69.9	69.9	0.0
1999-Dec-24 Fri	77	###	77	###			69.9	69.9	0.0
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-22 Wed	75	81	75	81			95.6	95.6	5.8
1999-Dec-21 Tue	75	81	75	81			98.0	98.0	5.8
1999-Dec-20 Mon	75	75	75	75	287	21,525	68.3	68.3	5.4
1999-Dec-16 Thu	71	74	71	72.5			83.6	83.6	5.2
1999-Dec-15 Wed	74	74	72.5	72.5	7,947	###	17.0	17.0	5.2
1999-Dec-14 Tue	74	74.5	74	74.5	1,050	###	###	###	###
1999-Dec-13 Mon	74.5	74.5	74.5	74.5			###	###	###
1999-Dec-10 Fri	###	###	74.5	74.5			12.6	12.6	###
1999-Dec-09 Thu	77	77	77	77			###	###	5.5
1999-Dec-08 Wed	78.5	78.5	78.5	78.5			67.8	67.8	5.6
1999-Dec-07 Tue	###	###	76	76	5,159	196,042	14.2	14.2	5.4
1999-Dec-03 Fri	79	79	78	79	11,045	###	###	###	5.6
1999-Dec-02 Thu	80	80	###	###			###	###	0.0
1999-Dec-01 Wed	81	81	81	81	40,659	3,293,379	###	###	5.8
1999-Nov-29 Mon	85.8	85.8	85.8	85.8			###	###	6.1
1999-Nov-26 Fri	86.5	86.5	85.7	85.7			26.5	26.5	###
1999-Nov-25 Thu	87	87	86.8	86.8			###	###	6.2
1999-Nov-24 Wed	87	87	86	86.25	9,551	###	###	###	###
1999-Nov-22 Mon	89	89	88	88			27.7	27.7	6.3
1999-Nov-17 Wed	89	89	89	89			###	###	6.4
1999-Nov-16 Tue	89	89	89	89			###	###	6.4