(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 4

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 Tue 25-May-06 04:37:18 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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 4...

TOC Company Info for ANZ Limits

Company Details for (ANZ) ANZ GROUP HOLDINGS LIMITED

Listing Code	ANZ
Listing Name	ANZ GROUP HOLDINGS LIMITED
GICS Sector	Banks
ISIN Name	ANZ BANKING GRP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ANZ3

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ANZ .. Friday 2nd May 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	5.85	###	0.0
MAX	37.25	###	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ANZ Bottom

End of day Prices (full format),

4800 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Feb-06 Mon	24.78	###	24.74	###	5,299,073	###	74.8	74.8	0.0
2006-Feb-03 Fri	###	###	###	###			###	###	0.0
2006-Feb-02 Thu	###	25.44	###	###	5,895,124	74,985,977	###	###	0.0
2006-Feb-01 Wed	25	25.28	25	###	5,173,427	130,059,954	###	###	0.0
2006-Jan-31 Tue	###	###	24.51	###	5,063,243	62,050,042	77.8	77.8	0.0
2006-Jan-30 Mon	24.7	24.84	24.55	###			36.0	36.0	0.0
2006-Jan-27 Fri	###	24.78	###	###	2,717,370	###	65.8	65.8	0.0
2006-Jan-25 Wed	###	###	24.27	24.52			###	###	###
2006-Jan-24 Tue	###	###	###	24.26			###	###	1.7
2006-Jan-23 Mon	24.27	###	###	24.28	3,926,555	0	69.5	69.5	1.7
2006-Jan-20 Fri	24.54	24.55	###	24.49	5,130,070	###	###	###	###
2006-Jan-19 Thu	###	24.47	###	###	3,261,545	###	61.5	61.5	0.0
2006-Jan-18 Wed	24.45	24.46	###	24.2			###	###	1.7
2006-Jan-17 Tue	24.44	###	###	24.52	3,663,945	0	###	###	###
2006-Jan-16 Mon	24.54	24.58	###	###	2,292,327	###	29.4	29.4	0.0
2006-Jan-13 Fri	###	24.55	24.21	24.45	3,562,926	###	###	###	###
2006-Jan-12 Thu	24.49	24.54	24.22	24.4	3,734,541	###	###	###	1.7
2006-Jan-11 Wed	###	24.56	###	24.43			66.3	66.3	1.7
2006-Jan-10 Tue	###	24.47	###	24.4			75.1	75.1	1.7
2006-Jan-09 Mon	###	24.49	###	###	3,140,180	###	###	###	0.0
2006-Jan-06 Fri	###	24.25	###	24.22	2,646,951	32,094,280	72.8	72.8	1.7
2006-Jan-05 Thu	###	###	24	###	3,270,646	39,247,752	###	###	0.0
2006-Jan-04 Wed	###	###	23.88	###	3,633,185	43,380,228	31.2	31.2	0.0
2006-Jan-03 Tue	###	###	23.79	###	1,216,678	14,472,384	64.4	64.4	0.0
2005-Dec-30 Fri	###	###	23.85	###			###	###	0.0
2005-Dec-29 Thu	###	24.26	###	###	1,843,120	22,357,045	###	###	0.0
2005-Dec-28 Wed	24.2	###	###	24.21	1,411,755	0	62.3	62.3	###
2005-Dec-27 Tue	24	24.21	###	###	4,930,974	59,689,440	73.6	73.6	0.0
2005-Dec-23 Fri	24	24.21	###	###	4,930,974	59,689,440	73.6	73.6	0.0
2005-Dec-22 Thu	###	24.24	###	###			30.6	30.6	0.0
2005-Dec-21 Wed	###	24.21	###	###	5,426,287	###	77.0	77.0	0.0
2005-Dec-20 Tue	###	###	23.58	###			###	###	0.0
2005-Dec-19 Mon	###	23.77	###	###			80.9	80.9	0.0
2005-Dec-16 Fri	###	23.42	###	23.26			###	###	###
2005-Dec-15 Thu	23.25	###	###	###			29.1	29.1	0.0
2005-Dec-14 Wed	###	23.27	###	###	4,440,989	###	70.7	70.7	0.0
2005-Dec-13 Tue	###	###	###	###	3,097,244	0	###	###	0.0
2005-Dec-12 Mon	23	###	23	23.2	7,243,728	83,302,872	###	###	1.7
2005-Dec-09 Fri	22.83	###	22.7	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	4,886,673	0	###	###	0.0
2005-Dec-07 Wed	23.58	23.58	23.42	23.45	3,790,955	89,087,442	###	###	1.7
2005-Dec-06 Tue	23.59	###	23.42	23.58			36.1	36.1	1.7
2005-Dec-05 Mon	23.82	###	23.54	###			29.2	29.2	0.0
2005-Dec-02 Fri	###	###	###	23.81			31.8	31.8	###
2005-Dec-01 Thu	23.71	23.84	23.48	23.51	4,491,979	106,280,223	33.8	33.8	###
2005-Nov-30 Wed	23.77	###	23.7	###			###	###	0.0
2005-Nov-29 Tue	23.7	23.79	###	23.7	4,852,325	###	###	###	1.7
2005-Nov-28 Mon	23.74	23.81	###	23.81			66.5	66.5	###
2005-Nov-25 Fri	###	###	23.79	23.8			30.7	30.7	1.7
2005-Nov-24 Thu	23.82	###	23.82	###			###	###	0.0
2005-Nov-23 Wed	23.73	###	###	23.8	5,578,146	0	###	###	1.7
2005-Nov-22 Tue	###	###	23.57	###	3,939,442	46,426,323	###	###	0.0
2005-Nov-21 Mon	23.88	###	23.81	###	3,692,728	43,961,926	70.1	70.1	0.0
2005-Nov-18 Fri	###	###	23.83	###	3,360,983	###	###	###	0.0
2005-Nov-17 Thu	###	###	23.84	###	7,425,426	88,511,077	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	6,331,642	0	86.4	86.4	0.0
2005-Nov-15 Tue	23.47	23.57	###	23.5			###	###	1.7
2005-Nov-14 Mon	23.42	23.49	###	23.47	3,295,940	###	###	###	###
2005-Nov-11 Fri	23.28	23.43	23.24	###			###	###	0.0
2005-Nov-10 Thu	###	###	22.87	###			###	###	0.0
2005-Nov-09 Wed	23.22	23.27	###	###			29.4	29.4	0.0
2005-Nov-08 Tue	###	23.29	###	23.28	12,300,253	143,236,446	77.9	77.9	1.7
2005-Nov-07 Mon	23.56	###	23.48	###			###	###	0.0
2005-Nov-04 Fri	23.4	23.57	###	23.54	6,050,474	###	75.4	75.4	###
2005-Nov-03 Thu	###	###	23.29	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	5,897,688	0	27.3	27.3	0.0
2005-Nov-01 Tue	###	###	23.48	###			###	###	0.0
2005-Oct-31 Mon	###	23.55	###	23.55	3,710,427	43,690,277	71.0	71.0	1.7
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	23.54	###	###	6,635,581	78,100,788	73.3	73.3	0.0
2005-Oct-26 Wed	###	23.52	###	23.45			75.4	75.4	1.7
2005-Oct-25 Tue	###	###	###	###	15,032,052	0	19.0	19.0	0.0
2005-Oct-24 Mon	23.4	23.7	###	###	6,854,683	###	###	###	0.0
2005-Oct-21 Fri	###	23.48	###	23.45	6,314,270	74,129,529	74.7	74.7	1.7
2005-Oct-20 Thu	23.45	###	23.41	23.56			82.2	82.2	1.7
2005-Oct-19 Wed	23.23	23.5	23.2	23.2			46.8	46.8	1.7
2005-Oct-18 Tue	###	23.72	###	23.5	4,506,956	###	###	###	1.7
2005-Oct-17 Mon	23.27	23.51	23.25	23.47	3,438,829	80,399,822	###	###	###
2005-Oct-14 Fri	23.24	###	###	###	3,589,027	0	28.8	28.8	0.0
2005-Oct-13 Thu	###	###	###	###	3,413,471	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	3,804,682	0	###	###	0.0
2005-Oct-11 Tue	###	###	22.87	22.89			###	###	###
2005-Oct-10 Mon	###	###	###	###			68.4	68.4	0.0
2005-Oct-07 Fri	23.22	###	22.85	23			###	###	1.6
2005-Oct-06 Thu	###	23.74	###	23.22			###	###	1.7
2005-Oct-05 Wed	###	24	23.45	23.45	6,414,350	152,180,453	###	###	1.7
2005-Oct-04 Tue	###	###	###	###	3,766,388	0	36.1	36.1	0.0
2005-Oct-03 Mon	24	24.24	###	###			###	###	0.0
2005-Sep-30 Fri	###	24.45	24	24			###	###	1.7
2005-Sep-29 Thu	###	###	###	24.27			###	###	###
2005-Sep-28 Wed	###	24.26	###	###			75.8	75.8	0.0
2005-Sep-27 Tue	23.72	24	23.59	23.88			###	###	1.7
2005-Sep-26 Mon	###	23.74	###	23.74	5,482,527	###	###	###	1.7
2005-Sep-23 Fri	23.26	###	###	23.21	3,782,621	0	30.0	30.0	1.7
2005-Sep-22 Thu	23.25	23.47	###	###			###	###	0.0
2005-Sep-21 Wed	23.24	###	###	###	3,974,549	0	###	###	0.0
2005-Sep-20 Tue	###	23.47	###	###	4,644,272	###	73.3	73.3	0.0
2005-Sep-19 Mon	23.25	###	###	###	2,511,153	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	23.25			72.6	72.6	###
2005-Sep-15 Thu	22.82	###	22.82	22.87	11,003,782	125,553,152	###	###	###
2005-Sep-14 Wed	###	###	###	22.89			###	###	###
2005-Sep-13 Tue	###	22.8	22.55	###			###	###	0.0
2005-Sep-12 Mon	22.85	22.85	22.56	###	5,042,045	###	24.1	24.1	0.0
2005-Sep-09 Fri	###	22.87	22.56	22.76	3,198,549	72,655,040	73.6	73.6	1.6
2005-Sep-08 Thu	###	22.87	###	22.78			###	###	1.6
2005-Sep-07 Wed	22.43	###	###	###	4,837,376	0	74.4	74.4	0.0
2005-Sep-06 Tue	###	###	###	###	4,174,188	0	###	###	0.0
2005-Sep-05 Mon	###	22.22	21.84	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###	3,812,481	0	###	###	0.0
2005-Sep-01 Thu	22.25	###	###	22.27			64.2	64.2	###
2005-Aug-31 Wed	###	###	21.85	###	3,443,086	###	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	2,194,322	0	###	###	0.0
2005-Aug-29 Mon	21.85	###	21.71	21.79			45.5	45.5	###
2005-Aug-26 Fri	###	###	###	###	6,618,222	0	###	###	0.0
2005-Aug-25 Thu	21.85	###	21.76	###	6,051,926	65,844,954	###	###	0.0
2005-Aug-24 Wed	21.85	21.87	21.7	21.8			###	###	1.6
2005-Aug-23 Tue	22	###	###	###	7,974,952	0	###	###	0.0
2005-Aug-22 Mon	22.25	22.29	###	###	3,720,971	41,470,221	###	###	0.0
2005-Aug-19 Fri	###	22.29	22	22.29	3,348,478	74,152,045	76.8	76.8	1.6
2005-Aug-18 Thu	22.29	22.47	###	###	5,219,944	58,646,070	###	###	0.0
2005-Aug-17 Wed	###	22.4	###	22.4	5,014,573	###	85.2	85.2	###
2005-Aug-16 Tue	22	22.22	21.88	###	4,190,256	92,395,144	72.1	72.1	0.0
2005-Aug-15 Mon	###	###	###	###	6,083,043	0	29.6	29.6	0.0
2005-Aug-12 Fri	###	22.22	###	###			71.7	71.7	0.0
2005-Aug-11 Thu	21.88	###	21.82	###	9,712,523	105,963,625	65.2	65.2	0.0
2005-Aug-10 Wed	###	21.86	21.52	21.76	10,766,428	233,523,823	###	###	1.6
2005-Aug-09 Tue	21.57	###	21.42	###	3,818,483	40,895,952	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	5,197,157	0	77.7	77.7	0.0
2005-Aug-05 Fri	###	21.47	###	21.42	5,523,323	59,292,872	67.5	67.5	1.5
2005-Aug-04 Thu	###	21.47	###	21.42	5,579,953	###	74.3	74.3	1.5
2005-Aug-03 Wed	21.27	21.4	21.21	###	7,764,678	###	###	###	0.0
2005-Aug-02 Tue	21.29	###	###	21.24	9,241,028	0	###	###	1.5
2005-Aug-01 Mon	###	21.44	###	###			30.8	30.8	0.0
2005-Jul-29 Fri	21.45	21.55	###	21.46	8,720,574	93,964,184	65.9	65.9	1.5
2005-Jul-28 Thu	21.59	21.59	21.27	###	6,147,156	131,733,553	###	###	0.0
2005-Jul-27 Wed	###	21.53	###	21.51	5,176,882	###	###	###	###
2005-Jul-26 Tue	21.24	21.4	21.22	###			73.9	73.9	0.0
2005-Jul-25 Mon	###	21.4	21.25	###	3,113,974	###	###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	21.22	###	###	21.24			67.8	67.8	1.5
2005-Jul-20 Wed	###	21.23	###	###			###	###	0.0
2005-Jul-19 Tue	###	21.2	###	###	5,602,754	###	###	###	0.0
2005-Jul-18 Mon	21.27	21.28	###	###	3,494,325	###	###	###	0.0
2005-Jul-15 Fri	21.41	21.52	###	21.28	4,511,857	48,547,581	###	###	1.5
2005-Jul-14 Thu	21.28	21.42	21.26	###	3,897,972	83,182,722	72.0	72.0	0.0
2005-Jul-13 Wed	###	21.29	###	21.23			70.7	70.7	###
2005-Jul-12 Tue	###	21.2	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###	5,803,378	0	25.7	25.7	0.0
2005-Jul-08 Fri	21.25	21.4	###	###	3,126,045	33,448,681	###	###	0.0
2005-Jul-07 Thu	###	###	###	###	4,627,856	0	###	###	0.0
2005-Jul-06 Wed	21.71	21.78	21.59	###			30.0	30.0	0.0
2005-Jul-05 Tue	21.74	21.8	###	21.73	2,218,573	24,182,445	32.2	32.2	1.6
2005-Jul-04 Mon	###	###	21.7	21.74	2,788,942	30,260,020	26.9	26.9	1.6
2005-Jul-01 Fri	21.76	21.86	###	21.82	3,280,145	35,851,984	###	###	1.6
2005-Jun-30 Thu	21.7	###	###	21.75			###	###	###
2005-Jun-29 Wed	###	22	21.72	21.75	4,384,549	95,846,241	32.9	32.9	###
2005-Jun-28 Tue	21.76	###	21.74	21.86			68.5	68.5	###
2005-Jun-27 Mon	###	21.73	21.58	###	4,693,745	101,643,047	###	###	0.0
2005-Jun-24 Fri	###	21.75	###	21.72	5,906,650	###	70.8	70.8	###
2005-Jun-23 Thu	22	###	21.73	21.79			31.7	31.7	###
2005-Jun-22 Wed	###	###	###	###	3,292,387	0	35.8	35.8	0.0
2005-Jun-21 Tue	###	###	21.88	###			75.2	75.2	0.0
2005-Jun-20 Mon	22	###	21.87	###	5,156,522	###	38.0	38.0	0.0
2005-Jun-17 Fri	22	###	21.87	###			64.3	64.3	0.0
2005-Jun-16 Thu	22.23	###	###	###			25.4	25.4	0.0
2005-Jun-15 Wed	21.78	###	###	###	5,224,924	0	81.3	81.3	0.0
2005-Jun-14 Tue	21.84	21.88	21.71	21.76	4,173,478	90,960,953	###	###	1.6
2005-Jun-10 Fri	###	###	21.8	21.89			30.0	30.0	###
2005-Jun-09 Thu	###	22.26	###	###	3,414,246	38,000,557	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	21.85	###	21.83	###			###	###	0.0
2005-Jun-06 Mon	21.85	###	21.74	21.74			26.3	26.3	1.6
2005-Jun-03 Fri	21.83	###	21.8	###	3,440,378	37,500,120	###	###	0.0
2005-Jun-02 Thu	###	22.29	###	###			22.9	22.9	0.0
2005-Jun-01 Wed	21.55	###	21.42	###	10,071,654	###	###	###	0.0
2005-May-31 Tue	###	###	21.45	21.45	9,788,547	###	16.1	16.1	1.5
2005-May-30 Mon	21.85	###	21.83	###			###	###	0.0
2005-May-27 Fri	21.85	###	21.72	21.88			###	###	1.6
2005-May-26 Thu	21.79	###	21.72	###			73.2	73.2	0.0
2005-May-25 Wed	###	###	21.8	21.85			###	###	###
2005-May-24 Tue	21.82	###	21.71	###	6,267,087	68,029,229	###	###	0.0
2005-May-23 Mon	21.84	###	21.76	21.85	3,938,159	###	###	###	###
2005-May-20 Fri	###	###	21.78	21.84	4,920,188	53,580,847	###	###	1.6
2005-May-19 Thu	###	###	21.72	###	4,421,577	48,018,326	###	###	0.0
2005-May-18 Wed	21.7	###	###	21.83	7,927,542	0	###	###	###
2005-May-17 Tue	###	21.73	###	21.42	4,494,771	48,835,686	###	###	1.5
2005-May-16 Mon	###	###	21.42	21.47	17,253,676	###	###	###	###
2005-May-13 Fri	###	###	###	###			77.3	77.3	0.0
2005-May-12 Thu	21.71	###	21.71	###	4,587,046	49,792,384	###	###	0.0
2005-May-11 Wed	###	21.75	21.5	21.7			###	###	1.6
2005-May-10 Tue	21.72	21.82	21.52	###			###	###	0.0
2005-May-09 Mon	21.85	21.85	21.58	21.7			###	###	1.6
2005-May-06 Fri	21.58	###	21.55	21.81	4,254,029	###	###	###	1.6
2005-May-05 Thu	21.74	21.74	21.42	21.53	3,699,885	###	###	###	1.5
2005-May-04 Wed	21.78	21.85	21.5	21.56			###	###	1.5
2005-May-03 Tue	###	###	21.71	21.8			40.6	40.6	1.6
2005-May-02 Mon	21.75	21.85	###	21.8			77.4	77.4	1.6
2005-Apr-29 Fri	###	21.8	21.51	21.57			38.7	38.7	###
2005-Apr-28 Thu	21.26	21.85	21.26	21.8	13,953,124	300,759,587	###	###	1.6
2005-Apr-27 Wed	###	21.24	20.56	21.24	8,068,927	168,640,574	###	###	1.5
2005-Apr-26 Tue	20.83	###	20.7	20.74			###	###	###
2005-Apr-22 Fri	###	###	###	###	4,300,543	0	###	###	0.0
2005-Apr-21 Thu	20.7	20.89	###	20.8	3,604,557	###	75.5	75.5	1.5
2005-Apr-20 Wed	20.78	20.89	20.73	20.8			72.7	72.7	1.5
2005-Apr-19 Tue	###	20.76	###	20.76			###	###	1.5
2005-Apr-18 Mon	###	20.75	20.53	###			46.0	46.0	0.0
2005-Apr-15 Fri	20.86	###	20.72	20.77			###	###	###
2005-Apr-14 Thu	###	###	20.88	###			###	###	0.0
2005-Apr-13 Wed	21.24	21.27	###	21.22	3,418,381	36,354,481	###	###	1.5
2005-Apr-12 Tue	###	###	###	###			81.1	81.1	0.0
2005-Apr-11 Mon	###	###	20.83	20.89			###	###	1.5
2005-Apr-08 Fri	###	###	20.82	###	2,807,579	###	###	###	0.0
2005-Apr-07 Thu	20.85	###	20.79	###	3,032,628	###	72.1	72.1	0.0
2005-Apr-06 Wed	21	###	###	20.85			###	###	###
2005-Apr-05 Tue	20.75	20.89	###	20.79	4,081,045	###	73.0	73.0	1.5
2005-Apr-04 Mon	20.76	20.77	20.57	20.71			41.9	41.9	###
2005-Apr-01 Fri	20.8	20.84	###	20.76	6,085,855	###	###	###	1.5
2005-Mar-31 Thu	20.75	20.85	20.52	###			###	###	0.0
2005-Mar-30 Wed	###	20.73	###	20.7			###	###	1.5
2005-Mar-29 Tue	###	###	20.42	20.59	5,216,152	###	34.8	34.8	###
2005-Mar-24 Thu	20.88	###	###	20.86			###	###	1.5
2005-Mar-23 Wed	###	###	20.85	20.88	5,178,223	53,982,974	38.1	38.1	###
2005-Mar-22 Tue	###	21.46	###	###	3,899,780	###	###	###	0.0
2005-Mar-21 Mon	###	21.59	###	###			33.5	33.5	0.0
2005-Mar-18 Fri	###	###	###	21.41	5,222,286	0	###	###	###
2005-Mar-17 Thu	21.8	21.87	21.57	###			32.7	32.7	0.0
2005-Mar-16 Wed	###	21.89	###	21.77	4,153,555	45,460,659	74.8	74.8	1.6
2005-Mar-15 Tue	21.43	21.76	21.43	###			###	###	0.0
2005-Mar-14 Mon	###	###	21.23	21.47			76.1	76.1	###
2005-Mar-11 Fri	21.42	21.52	###	###	3,522,953	37,906,974	###	###	0.0
2005-Mar-10 Thu	###	21.75	21.45	21.56	4,542,246	###	33.1	33.1	1.5
2005-Mar-09 Wed	21.85	21.85	###	21.76			33.5	33.5	1.6
2005-Mar-08 Tue	21.75	21.89	###	21.75			68.8	68.8	###
2005-Mar-07 Mon	###	###	###	21.75			###	###	###
2005-Mar-04 Fri	21.54	21.8	21.52	21.8			###	###	1.6
2005-Mar-03 Thu	21.45	21.57	21.29	21.56			71.5	71.5	1.5
2005-Mar-02 Wed	21.2	21.47	###	###	2,278,876	###	###	###	0.0
2005-Mar-01 Tue	###	###	###	###	1,488,656	0	###	###	0.0
2005-Feb-28 Mon	21.49	21.59	###	###	3,914,128	###	###	###	0.0
2005-Feb-25 Fri	###	21.5	###	###	8,553,529	###	###	###	0.0
2005-Feb-24 Thu	###	21.44	###	###			###	###	0.0
2005-Feb-23 Wed	21.45	21.48	21.26	###	3,261,174	69,691,288	38.1	38.1	0.0
2005-Feb-22 Tue	###	21.58	###	21.58	3,618,223	39,040,626	88.4	88.4	###
2005-Feb-21 Mon	###	21.2	###	###	3,953,949	41,911,859	###	###	0.0
2005-Feb-18 Fri	###	###	###	21.24			73.5	73.5	1.5
2005-Feb-17 Thu	21.4	21.4	###	21.22	2,973,183	31,813,058	###	###	1.5
2005-Feb-16 Wed	###	21.48	###	21.4	2,499,446	26,844,050	###	###	1.5
2005-Feb-15 Tue	###	21.42	###	21.2	4,943,157	###	###	###	1.5
2005-Feb-14 Mon	21.75	###	###	###	5,972,026	0	13.4	13.4	0.0
2005-Feb-11 Fri	21.77	21.83	21.53	###			###	###	0.0
2005-Feb-10 Thu	###	###	###	21.83			93.3	93.3	###
2005-Feb-09 Wed	20.76	###	20.71	###	2,587,423	###	78.8	78.8	0.0
2005-Feb-08 Tue	20.71	20.72	20.55	###			###	###	0.0
2005-Feb-07 Mon	20.85	###	###	20.75			###	###	1.5
2005-Feb-04 Fri	20.47	20.75	20.45	20.74	3,399,987	###	###	###	###
2005-Feb-03 Thu	###	###	20.45	20.5			30.0	30.0	1.5
2005-Feb-02 Wed	###	20.7	###	20.7			###	###	1.5
2005-Feb-01 Tue	###	20.74	20.5	20.5			31.9	31.9	1.5
2005-Jan-31 Mon	20.55	###	20.45	20.59	3,416,058	###	###	###	###
2005-Jan-28 Fri	20.78	20.84	20.55	20.55	10,214,749	###	###	###	1.5
2005-Jan-27 Thu	20.5	20.74	20.44	###	6,799,070	139,992,851	###	###	0.0
2005-Jan-25 Tue	20.25	###	20.2	20.23			###	###	1.4
2005-Jan-24 Mon	###	20.23	###	###			35.1	35.1	0.0
2005-Jan-21 Fri	20.24	20.24	###	20.2			29.3	29.3	1.4
2005-Jan-20 Thu	###	###	###	###	2,412,674	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	20.29			35.9	35.9	###
2005-Jan-18 Tue	###	20.55	20.22	20.25	5,719,028	116,582,385	###	###	###
2005-Jan-17 Mon	20.4	20.48	###	###	2,472,553	25,318,942	29.3	29.3	0.0
2005-Jan-14 Fri	20.45	20.45	###	###	2,785,929	28,486,124	29.6	29.6	0.0
2005-Jan-13 Thu	20.8	20.84	20.47	20.48	3,563,256	73,599,052	###	###	1.5
2005-Jan-12 Wed	###	20.76	###	20.74	2,678,028	###	72.5	72.5	###
2005-Jan-11 Tue	20.77	20.85	20.7	20.7	3,212,581	66,741,370	###	###	1.5
2005-Jan-10 Mon	###	20.76	20.57	###	1,659,673	34,297,142	28.6	28.6	0.0
2005-Jan-07 Fri	20.47	###	20.42	###			###	###	0.0
2005-Jan-06 Thu	20.5	20.54	###	20.4	2,135,084	###	25.2	25.2	1.5
2005-Jan-05 Wed	20.58	20.58	20.41	20.49			###	###	###
2005-Jan-04 Tue	###	###	20.51	###	2,127,579	21,818,322	71.3	71.3	0.0
2004-Dec-31 Fri	###	###	20.51	20.59	1,345,554	13,798,656	###	###	###
2004-Dec-30 Thu	###	###	20.56	###	631,384	6,490,627	67.9	67.9	0.0
2004-Dec-29 Wed	20.55	###	20.51	20.59	1,083,786	11,114,225	73.8	73.8	###
2004-Dec-24 Fri	###	###	20.5	20.59			###	###	###
2004-Dec-23 Thu	20.56	###	20.44	20.56			70.0	70.0	1.5
2004-Dec-22 Wed	20.5	20.55	20.42	20.55			###	###	1.5
2004-Dec-21 Tue	20.49	20.52	###	###			###	###	0.0
2004-Dec-20 Mon	20.43	20.43	###	###	1,948,857	19,907,574	32.7	32.7	0.0
2004-Dec-17 Fri	###	20.43	20.23	20.4	3,383,785	68,792,349	66.4	66.4	1.5
2004-Dec-16 Thu	20.27	###	###	###	7,728,752	0	74.6	74.6	0.0
2004-Dec-15 Wed	###	20.25	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			33.6	33.6	0.0
2004-Dec-13 Mon	###	###	19.7	###			39.1	39.1	0.0
2004-Dec-10 Fri	19.85	###	19.82	19.85			71.4	71.4	1.4
2004-Dec-09 Thu	19.87	###	###	19.7			###	###	1.4
2004-Dec-08 Wed	###	###	19.81	###	5,816,440	###	###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	20.24	###	###	3,395,243	34,359,859	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	2,851,856	0	###	###	0.0
2004-Dec-02 Thu	###	###	###	###	2,856,529	0	70.5	70.5	0.0
2004-Dec-01 Wed	###	###	19.77	19.77			27.8	27.8	1.4
2004-Nov-30 Tue	19.77	###	19.77	###	4,667,473	46,137,970	###	###	0.0
2004-Nov-29 Mon	19.59	19.86	19.52	19.78			###	###	1.4
2004-Nov-26 Fri	19.8	19.81	19.58	19.58	4,417,870	87,009,949	###	###	1.4
2004-Nov-25 Thu	19.7	19.82	###	19.72			###	###	1.4
2004-Nov-24 Wed	19.7	19.74	###	###			32.0	32.0	0.0
2004-Nov-23 Tue	###	19.74	###	###	3,396,323	###	###	###	0.0
2004-Nov-22 Mon	###	###	19.47	19.54			###	###	1.4
2004-Nov-19 Fri	19.85	19.88	19.55	19.71	3,310,626	###	28.4	28.4	1.4
2004-Nov-18 Thu	###	###	###	###	1,829,922	0	29.0	29.0	0.0
2004-Nov-17 Wed	###	###	19.87	###			32.7	32.7	0.0
2004-Nov-16 Tue	20.2	20.2	20	###			31.7	31.7	0.0
2004-Nov-15 Mon	19.85	###	19.82	###	2,340,987	23,199,181	82.7	82.7	0.0
2004-Nov-12 Fri	###	###	19.82	19.82			###	###	1.4
2004-Nov-11 Thu	###	###	19.85	###			###	###	0.0
2004-Nov-10 Wed	###	###	19.88	###	4,593,751	45,661,884	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	5,024,971	0	30.5	30.5	0.0
2004-Nov-08 Mon	20.27	###	###	20.22			31.6	31.6	1.4
2004-Nov-05 Fri	###	20.8	20.5	20.77			###	###	###
2004-Nov-04 Thu	20.88	###	20.49	20.49	5,710,326	58,502,289	16.0	16.0	###
2004-Nov-03 Wed	20.5	###	20.5	###	6,191,153	###	84.2	84.2	0.0
2004-Nov-02 Tue	###	20.72	###	20.56	2,414,689	25,016,178	###	###	1.5
2004-Nov-01 Mon	20.44	20.72	20.4	###	3,676,476	75,588,346	79.1	79.1	0.0
2004-Oct-29 Fri	###	20.4	###	20.4	23,214,685	236,789,786	###	###	1.5
2004-Oct-28 Thu	19.82	20	19.78	20	4,920,288	97,864,528	###	###	1.4
2004-Oct-27 Wed	###	19.84	###	19.78	4,324,589	42,899,922	71.0	71.0	1.4
2004-Oct-26 Tue	###	19.73	19.23	19.57			79.5	79.5	1.4
2004-Oct-25 Mon	19.47	19.5	###	19.47	5,382,722	###	72.5	72.5	###
2004-Oct-22 Fri	###	###	19.51	19.51	3,212,675	31,339,644	25.1	25.1	###
2004-Oct-21 Thu	19.55	###	19.54	19.55	1,934,451	18,899,586	###	###	###
2004-Oct-20 Wed	19.58	###	19.5	19.55			34.9	34.9	###
2004-Oct-19 Tue	19.54	###	19.53	19.58			###	###	1.4
2004-Oct-18 Mon	19.77	19.77	19.47	19.51			###	###	###
2004-Oct-15 Fri	19.7	19.83	###	19.73	4,140,628	41,054,326	65.1	65.1	###
2004-Oct-14 Thu	###	19.83	###	19.78			76.3	76.3	1.4
2004-Oct-13 Wed	###	###	###	###	5,272,221	0	80.8	80.8	0.0
2004-Oct-12 Tue	###	19.4	###	###	2,885,351	###	73.8	73.8	0.0
2004-Oct-11 Mon	19.25	###	###	19.2	2,213,727	0	30.9	30.9	###
2004-Oct-08 Fri	###	19.24	###	###	3,115,141	29,967,656	73.6	73.6	0.0
2004-Oct-07 Thu	19.27	19.27	###	###			25.8	25.8	0.0
2004-Oct-06 Wed	###	19.43	19.24	19.27	3,023,772	###	###	###	###
2004-Oct-05 Tue	19.28	###	19.22	19.25	3,036,174	###	###	###	1.4
2004-Oct-04 Mon	19.25	19.27	###	19.22	2,301,687	22,176,754	28.6	28.6	1.4
2004-Oct-01 Fri	###	19.27	###	19.2			###	###	###
2004-Sep-30 Thu	###	###	18.85	###	6,265,387	59,051,272	72.5	72.5	0.0
2004-Sep-29 Wed	18.71	18.85	###	18.83	3,053,552	28,779,727	###	###	1.3
2004-Sep-28 Tue	###	18.7	18.57	###			69.6	69.6	0.0
2004-Sep-27 Mon	###	18.77	18.57	18.71	3,037,653	56,712,981	72.6	72.6	###
2004-Sep-24 Fri	18.48	18.74	18.46	###			###	###	0.0
2004-Sep-23 Thu	###	18.59	###	18.47			###	###	###
2004-Sep-22 Wed	18.4	18.5	###	18.47	3,356,082	31,043,758	###	###	###
2004-Sep-21 Tue	18.4	18.45	###	###	2,838,524	26,185,383	###	###	0.0
2004-Sep-20 Mon	18.5	18.52	18.41	18.48			34.4	34.4	###
2004-Sep-17 Fri	###	###	18.46	18.53	2,285,583	###	24.2	24.2	###
2004-Sep-16 Thu	18.5	###	18.5	###	10,985,575	###	###	###	0.0
2004-Sep-15 Wed	18.78	18.82	18.7	18.71	2,867,646	###	###	###	###
2004-Sep-14 Tue	18.72	18.79	18.7	18.72	5,363,442	100,537,720	###	###	1.3
2004-Sep-13 Mon	18.45	18.71	18.41	###			###	###	0.0
2004-Sep-10 Fri	18.53	###	18.45	18.49	2,534,157	###	###	###	###
2004-Sep-09 Thu	###	18.71	18.5	18.52			24.3	24.3	1.3
2004-Sep-08 Wed	###	###	18.49	18.59			32.6	32.6	1.3
2004-Sep-07 Tue	18.46	###	18.46	###	2,037,454	###	###	###	0.0
2004-Sep-06 Mon	18.48	18.5	18.42	18.46	1,577,785	###	35.1	35.1	1.3
2004-Sep-03 Fri	###	###	18.44	18.49	2,492,370	22,979,651	23.3	23.3	###
2004-Sep-02 Thu	18.7	18.77	18.57	###	2,870,187	###	###	###	0.0
2004-Sep-01 Wed	18.4	###	18.4	###			###	###	0.0
2004-Aug-31 Tue	18.44	18.47	###	###	3,411,020	###	30.4	30.4	0.0
2004-Aug-30 Mon	18.28	###	18.2	###	4,415,989	###	###	###	0.0
2004-Aug-27 Fri	###	18.24	###	18.24	6,186,655	###	###	###	1.3
2004-Aug-26 Thu	###	###	17.88	###			73.3	73.3	0.0
2004-Aug-25 Wed	###	###	17.85	17.86	4,406,451	39,327,575	25.7	25.7	1.3
2004-Aug-24 Tue	###	18.2	###	###			26.3	26.3	0.0
2004-Aug-23 Mon	###	###	###	###			69.6	69.6	0.0
2004-Aug-20 Fri	###	###	17.82	###	1,922,180	17,126,623	66.2	66.2	0.0
2004-Aug-19 Thu	17.78	###	17.74	###			74.0	74.0	0.0
2004-Aug-18 Wed	17.76	17.86	###	17.73	2,672,653	###	###	###	###
2004-Aug-17 Tue	17.83	###	17.76	17.77			###	###	###
2004-Aug-16 Mon	17.88	###	17.78	17.79			###	###	###
2004-Aug-13 Fri	###	###	17.82	17.85	3,217,678	###	27.4	27.4	1.3
2004-Aug-12 Thu	17.88	###	17.83	###	3,020,556	26,928,256	79.3	79.3	0.0
2004-Aug-11 Wed	###	###	17.83	###			33.9	33.9	0.0
2004-Aug-10 Tue	17.82	###	17.82	17.86	2,882,782	25,685,587	78.3	78.3	1.3
2004-Aug-09 Mon	###	###	17.81	###	2,286,978	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	4,504,458	0	73.9	73.9	0.0
2004-Aug-05 Thu	###	###	###	###	4,013,286	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	2,117,046	0	31.9	31.9	0.0
2004-Aug-03 Tue	###	18.23	###	###	2,308,672	21,043,545	74.5	74.5	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###	14,628,089	0	###	###	0.0
2004-Jul-29 Thu	17.85	###	17.82	###			73.3	73.3	0.0
2004-Jul-28 Wed	###	###	17.75	17.84			19.9	19.9	1.3
2004-Jul-27 Tue	###	###	17.85	###	4,913,448	43,852,523	28.7	28.7	0.0
2004-Jul-26 Mon	17.71	###	17.71	###	4,517,889	###	###	###	0.0
2004-Jul-23 Fri	17.8	###	17.7	17.73			31.4	31.4	###
2004-Jul-22 Thu	17.77	###	17.75	17.87	6,028,957	###	###	###	###
2004-Jul-21 Wed	17.84	###	###	###	6,012,757	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	17.74	7,621,422	0	###	###	1.3
2004-Jul-19 Mon	###	###	17.85	###	2,543,680	22,702,344	68.8	68.8	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			30.8	30.8	0.0
2004-Jul-14 Wed	###	18.25	###	###			###	###	0.0
2004-Jul-13 Tue	18.2	18.29	18.2	18.25	2,479,376	###	###	###	###
2004-Jul-12 Mon	###	###	###	###	3,637,442	0	###	###	0.0
2004-Jul-09 Fri	###	###	18.22	###			###	###	0.0
2004-Jul-08 Thu	###	###	18.21	###			###	###	0.0
2004-Jul-07 Wed	18.28	###	18.22	###	2,822,574	25,713,649	###	###	0.0
2004-Jul-06 Tue	18.2	###	###	18.29	3,518,587	0	69.1	69.1	###
2004-Jul-05 Mon	###	18.25	###	###			###	###	0.0
2004-Jul-02 Fri	###	18.27	###	###			27.0	27.0	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	18.21	18.28	3,802,048	34,617,647	###	###	1.3
2004-Jun-29 Tue	18.27	###	18.22	###	4,974,754	###	###	###	0.0
2004-Jun-28 Mon	###	###	###	18.25	2,292,758	0	###	###	###
2004-Jun-25 Fri	18.55	18.55	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	18.51	18.51	3,483,572	32,240,458	30.4	30.4	1.3
2004-Jun-23 Wed	###	18.72	18.56	###	4,053,142	###	###	###	0.0
2004-Jun-22 Tue	###	###	18.52	###	4,886,385	45,247,925	###	###	0.0
2004-Jun-21 Mon	18.55	###	18.5	###	5,193,954	48,044,074	75.6	75.6	0.0
2004-Jun-18 Fri	###	18.55	###	18.55	6,958,575	64,540,783	###	###	1.3
2004-Jun-17 Thu	18.22	###	###	###	11,026,071	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			25.3	25.3	0.0
2004-Jun-15 Tue	18.2	###	###	18.22	2,704,157	0	78.9	78.9	###
2004-Jun-14 Mon	18.29	###	18.27	###	1,625,759	###	###	###	0.0
2004-Jun-11 Fri	18.29	###	18.27	###	1,625,759	###	72.1	72.1	0.0
2004-Jun-10 Thu	18.28	###	###	18.24			29.8	29.8	1.3
2004-Jun-09 Wed	18.4	18.42	18.24	18.28	5,781,926	###	31.7	31.7	1.3
2004-Jun-08 Tue	18.44	18.46	18.27	###	2,065,757	37,937,627	30.4	30.4	0.0
2004-Jun-07 Mon	18.49	18.49	###	###			28.3	28.3	0.0
2004-Jun-04 Fri	###	###	18.27	###	2,006,088	###	72.6	72.6	0.0
2004-Jun-03 Thu	###	18.48	18.22	###			74.7	74.7	0.0
2004-Jun-02 Wed	###	###	###	###	4,707,350	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			74.6	74.6	0.0
2004-May-31 Mon	###	18.2	###	###	4,784,375	###	###	###	0.0
2004-May-28 Fri	###	18.22	###	###			62.9	62.9	0.0
2004-May-27 Thu	17.77	###	17.74	###			77.0	77.0	0.0
2004-May-26 Wed	###	###	17.75	17.82			###	###	1.3
2004-May-25 Tue	17.85	###	17.76	17.87			###	###	###
2004-May-24 Mon	17.74	17.85	17.73	17.83	2,006,323	35,692,486	80.2	80.2	###
2004-May-21 Fri	###	17.82	###	17.75			###	###	1.3
2004-May-20 Thu	17.75	17.85	###	###			26.7	26.7	0.0
2004-May-19 Wed	###	17.84	17.57	17.84			###	###	1.3
2004-May-18 Tue	17.45	17.73	17.45	17.72	3,719,258	65,421,748	###	###	1.3
2004-May-17 Mon	17.71	17.71	17.52	17.52	4,147,150	73,052,047	###	###	###
2004-May-14 Fri	###	17.75	17.54	###	9,380,385	###	###	###	0.0
2004-May-13 Thu	###	18.42	###	###			###	###	0.0
2004-May-12 Wed	18.21	###	###	18.29	5,027,288	0	71.5	71.5	###
2004-May-11 Tue	###	###	###	###	5,586,821	0	###	###	0.0
2004-May-10 Mon	###	18.25	###	###	6,915,478	###	###	###	0.0
2004-May-07 Fri	18.2	18.48	###	18.22			74.7	74.7	###
2004-May-06 Thu	18.27	18.42	###	###			###	###	0.0
2004-May-05 Wed	18.4	18.48	18.26	###			26.4	26.4	0.0
2004-May-04 Tue	###	18.7	###	18.45			###	###	1.3
2004-May-03 Mon	18.57	###	18.49	###			###	###	0.0
2004-Apr-30 Fri	###	18.7	18.56	18.57			29.3	29.3	###
2004-Apr-29 Thu	18.53	18.71	18.41	18.7			###	###	1.3
2004-Apr-28 Wed	18.81	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	18.71	18.88	9,731,228	###	###	###	1.3
2004-Apr-26 Mon	###	###	###	###			24.9	24.9	0.0
2004-Apr-23 Fri	###	###	18.86	###	4,041,241	###	25.6	25.6	0.0
2004-Apr-22 Thu	###	###	18.83	###	4,223,078	39,760,279	###	###	0.0
2004-Apr-21 Wed	###	###	18.78	18.82			###	###	1.3
2004-Apr-20 Tue	###	###	###	###			75.7	75.7	0.0
2004-Apr-19 Mon	18.74	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	18.72	18.51	###	3,589,824	66,824,573	###	###	0.0
2004-Apr-15 Thu	18.8	18.86	###	###	4,281,255	###	###	###	0.0
2004-Apr-14 Wed	18.75	18.86	18.71	18.81			75.5	75.5	###
2004-Apr-13 Tue	###	###	18.87	18.87			25.6	25.6	1.3
2004-Apr-08 Thu	###	###	###	###	2,158,940	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	2,354,888	0	77.1	77.1	0.0
2004-Apr-06 Tue	19.22	19.44	19.21	19.22			###	###	1.4
2004-Apr-05 Mon	###	19.2	###	###	4,004,153	###	###	###	0.0
2004-Apr-02 Fri	###	19.28	###	###			70.6	70.6	0.0
2004-Apr-01 Thu	###	###	###	###			74.1	74.1	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			20.9	20.9	0.0
2004-Mar-29 Mon	###	###	###	###	2,504,170	0	###	###	0.0
2004-Mar-26 Fri	19.24	19.4	###	19.4			###	###	1.4
2004-Mar-25 Thu	18.81	19.2	18.81	19.2			###	###	###
2004-Mar-24 Wed	18.75	###	###	18.85			###	###	###
2004-Mar-23 Tue	18.86	###	18.73	18.76	5,283,454	49,479,546	31.7	31.7	###
2004-Mar-22 Mon	###	###	18.8	###	3,222,651	###	###	###	0.0
2004-Mar-19 Fri	###	###	###	###	3,924,220	0	30.4	30.4	0.0
2004-Mar-18 Thu	###	###	###	###	8,054,778	0	22.5	22.5	0.0
2004-Mar-17 Wed	19.2	###	###	19.25			###	###	1.4
2004-Mar-16 Tue	18.87	###	18.85	###			84.8	84.8	0.0
2004-Mar-15 Mon	19.24	19.24	###	###			21.9	21.9	0.0
2004-Mar-12 Fri	###	19.22	###	###			71.8	71.8	0.0
2004-Mar-11 Thu	###	19.2	###	19.2	8,992,142	###	###	###	###
2004-Mar-10 Wed	18.83	###	18.73	###	6,961,422	###	###	###	0.0
2004-Mar-09 Tue	18.78	###	18.72	18.85			###	###	###
2004-Mar-08 Mon	###	18.8	###	18.75			###	###	###
2004-Mar-05 Fri	21.54	21.8	21.52	21.8			###	###	1.6
2004-Mar-04 Thu	###	18.22	###	###			73.9	73.9	0.0
2004-Mar-03 Wed	###	###	###	###			32.8	32.8	0.0
2004-Mar-02 Tue	###	###	###	###	2,750,070	0	38.9	38.9	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###	8,662,146	0	###	###	0.0
2004-Feb-26 Thu	17.85	###	17.85	###			###	###	0.0
2004-Feb-25 Wed	17.82	###	17.82	###	3,479,251	31,000,126	76.8	76.8	0.0
2004-Feb-24 Tue	17.75	17.88	17.75	17.82	3,324,778	59,230,920	###	###	1.3
2004-Feb-23 Mon	17.81	17.85	17.75	17.82			###	###	1.3
2004-Feb-20 Fri	17.78	###	17.72	17.87	2,198,475	19,478,488	72.9	72.9	###
2004-Feb-19 Thu	17.88	###	17.76	17.78			30.3	30.3	1.3
2004-Feb-18 Wed	###	###	###	###	2,574,270	0	###	###	0.0
2004-Feb-17 Tue	###	###	17.85	###	4,159,984	37,127,857	27.9	27.9	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	###	17.85	###			###	###	0.0
2004-Feb-12 Thu	17.88	###	17.88	###	3,720,572	###	66.9	66.9	0.0
2004-Feb-11 Wed	###	17.85	###	17.85			75.6	75.6	1.3
2004-Feb-10 Tue	17.74	17.74	###	###	2,414,150	###	29.9	29.9	0.0
2004-Feb-09 Mon	17.72	17.79	###	17.72			71.2	71.2	1.3
2004-Feb-06 Fri	17.8	17.82	###	###			###	###	0.0
2004-Feb-05 Thu	17.8	###	17.71	17.75	5,542,671	49,080,351	###	###	1.3
2004-Feb-04 Wed	###	17.84	###	17.77	4,448,220	39,678,122	75.5	75.5	###
2004-Feb-03 Tue	###	###	17.52	17.59			35.8	35.8	###
2004-Feb-02 Mon	17.51	###	17.51	17.56	3,654,243	###	74.3	74.3	1.3
2004-Jan-30 Fri	17.7	17.75	17.56	17.56	11,437,185	###	29.3	29.3	1.3
2004-Jan-29 Thu	###	17.74	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	17.46	17.51	7,093,672	61,927,756	###	###	###
2004-Jan-27 Tue	###	###	###	17.75	6,420,882	0	###	###	1.3
2004-Jan-23 Fri	###	###	###	###	3,585,348	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###	3,519,624	0	###	###	0.0
2004-Jan-21 Wed	17.72	###	17.58	17.85			###	###	1.3
2004-Jan-20 Tue	###	###	17.71	17.71	3,578,158	31,684,589	19.5	19.5	###
2004-Jan-19 Mon	###	###	17.89	###			38.6	38.6	0.0
2004-Jan-16 Fri	###	###	17.89	###	4,451,485	###	31.7	31.7	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	17.89	###	3,289,941	29,428,522	74.3	74.3	0.0
2004-Jan-13 Tue	###	###	17.89	###			###	###	0.0
2004-Jan-12 Mon	17.79	###	17.79	17.88	3,063,381	27,248,773	73.4	73.4	1.3
2004-Jan-09 Fri	17.83	###	17.83	###	3,560,822	31,744,728	###	###	0.0
2004-Jan-08 Thu	###	###	17.8	17.84	3,869,355	34,437,259	###	###	1.3
2004-Jan-07 Wed	17.8	17.86	17.74	17.86	5,797,074	###	###	###	1.3
2004-Jan-06 Tue	17.7	17.83	###	17.77	4,394,221	39,174,480	###	###	###
2004-Jan-05 Mon	###	###	17.52	17.59	2,044,057	###	###	###	###
2004-Jan-02 Fri	###	###	###	###			74.0	74.0	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	17.72	17.55	17.57			23.0	23.0	1.3
2003-Dec-29 Mon	17.45	17.55	17.44	17.53	1,333,142	###	###	###	1.3
2003-Dec-24 Wed	17.46	17.46	17.4	17.45			23.9	23.9	###
2003-Dec-23 Tue	17.48	17.5	###	17.41			27.6	27.6	###
2003-Dec-22 Mon	###	17.5	###	17.48			###	###	1.2
2003-Dec-19 Fri	17.4	17.4	17.22	17.23			###	###	###
2003-Dec-18 Thu	17.47	17.47	17.27	###			31.2	31.2	0.0
2003-Dec-17 Wed	17.28	17.42	17.27	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	17.24			###	###	###
2003-Dec-15 Mon	17.42	17.5	###	17.41			###	###	###
2003-Dec-12 Fri	17.23	###	17.22	###			76.5	76.5	0.0
2003-Dec-11 Thu	17.26	###	###	###	4,708,657	0	33.8	33.8	0.0
2003-Dec-10 Wed	17.2	17.29	###	17.23			76.1	76.1	###
2003-Dec-09 Tue	###	###	17.25	###	5,059,243	43,635,970	75.8	75.8	0.0
2003-Dec-08 Mon	17.25	###	17.22	17.29			72.2	72.2	###
2003-Dec-05 Fri	17.29	###	###	17.26			29.9	29.9	1.2
2003-Dec-04 Thu	17.2	17.28	###	17.27			###	###	###
2003-Dec-03 Wed	16.78	###	16.7	###	3,725,752	31,110,029	###	###	0.0
2003-Dec-02 Tue	16.84	16.84	###	16.74			###	###	1.2
2003-Dec-01 Mon	16.8	16.8	###	16.71			###	###	###
2003-Nov-28 Fri	16.71	16.82	###	16.82	7,653,141	###	###	###	###
2003-Nov-27 Thu	###	###	16.77	16.78			###	###	1.2
2003-Nov-26 Wed	17.21	17.25	###	###			###	###	0.0
2003-Nov-25 Tue	17.27	###	###	17.24	4,807,286	0	36.2	36.2	###
2003-Nov-24 Mon	###	17.2	###	###	3,297,946	###	39.4	39.4	0.0
2003-Nov-21 Fri	###	17.25	###	###	6,264,154	54,028,328	###	###	0.0
2003-Nov-20 Thu	###	###	###	###			78.5	78.5	0.0
2003-Nov-19 Wed	16.7	16.89	###	16.85			###	###	###
2003-Nov-18 Tue	16.4	###	###	###	5,761,970	0	###	###	0.0
2003-Nov-17 Mon	###	16.49	16.28	###	7,384,557	###	80.8	80.8	0.0
2003-Nov-14 Fri	16.48	16.48	16.26	###	7,509,971	122,938,225	26.4	26.4	0.0
2003-Nov-13 Thu	16.75	16.75	16.48	16.5	5,844,085	97,099,472	21.3	21.3	1.2
2003-Nov-12 Wed	16.48	###	###	###	9,063,079	0	78.0	78.0	0.0
2003-Nov-11 Tue	###	###	###	16.28			85.2	85.2	1.2
2003-Nov-10 Mon	###	###	###	###	11,233,251	0	24.3	24.3	0.0
2003-Nov-07 Fri	16.4	16.47	16.27	16.29	10,668,251	###	31.6	31.6	###
2003-Nov-06 Thu	###	###	16.8	###			###	###	0.0
2003-Nov-05 Wed	17.4	17.44	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	17.44	17.49			26.4	26.4	###
2003-Nov-03 Mon	17.8	17.82	17.58	17.59			###	###	###
2003-Oct-31 Fri	###	###	17.72	17.8			###	###	###
2003-Oct-30 Thu	17.74	17.88	###	17.88			73.4	73.4	1.3
2003-Oct-29 Wed	17.4	17.72	###	###			82.2	82.2	0.0
2003-Oct-28 Tue	###	###	###	###	30,140,825	0	###	###	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	18.47	18.29	###	7,022,275	###	###	###	0.0
2003-Oct-22 Wed	18.26	###	18.25	###			###	###	0.0
2003-Oct-21 Tue	18.23	18.28	###	18.26	3,155,787	###	###	###	1.3
2003-Oct-20 Mon	###	###	###	18.2			69.9	69.9	###
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	18.49	18.27	18.48	3,856,542	70,883,241	###	###	###
2003-Oct-15 Wed	18.2	###	###	###			79.0	79.0	0.0
2003-Oct-14 Tue	18.28	18.28	###	###	4,764,053	43,543,444	33.0	33.0	0.0
2003-Oct-13 Mon	18.22	###	###	18.22	3,063,757	0	66.3	66.3	###
2003-Oct-10 Fri	18.45	18.46	18.22	18.25			###	###	###
2003-Oct-09 Thu	###	18.46	###	###			66.2	66.2	0.0
2003-Oct-08 Wed	###	18.44	###	###	4,638,024	42,762,581	###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	2,158,645	0	###	###	0.0
2003-Oct-02 Thu	###	###	17.87	###			64.9	64.9	0.0
2003-Oct-01 Wed	###	###	17.75	17.8	7,802,383	69,246,149	29.0	29.0	###
2003-Sep-30 Tue	###	###	###	###			32.1	32.1	0.0
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	18.21	18.23	###	###	8,294,442	###	###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	3,978,045	0	###	###	0.0
2003-Sep-22 Mon	###	###	17.89	###			40.5	40.5	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	###	###	###	###	5,176,682	0	33.6	33.6	0.0
2003-Sep-17 Wed	17.84	###	17.78	###	3,567,584	31,715,821	73.5	73.5	0.0
2003-Sep-16 Tue	###	###	17.7	17.74	4,864,171	###	26.8	26.8	1.3
2003-Sep-15 Mon	###	###	17.89	###			37.5	37.5	0.0
2003-Sep-12 Fri	###	###	###	###	5,485,645	0	###	###	0.0
2003-Sep-11 Thu	17.87	###	17.82	###			###	###	0.0
2003-Sep-10 Wed	17.85	###	17.82	###	5,131,886	###	###	###	0.0
2003-Sep-09 Tue	###	###	###	###	3,628,128	0	###	###	0.0
2003-Sep-08 Mon	17.89	###	17.89	###			76.7	76.7	0.0
2003-Sep-05 Fri	###	###	17.78	17.89			33.8	33.8	1.3
2003-Sep-04 Thu	###	17.86	###	17.78			###	###	1.3
2003-Sep-03 Wed	17.75	17.89	17.58	###	3,522,223	62,466,624	###	###	0.0
2003-Sep-02 Tue	###	17.72	17.42	###			###	###	0.0
2003-Sep-01 Mon	###	###	17.51	17.57			###	###	1.3
2003-Aug-29 Fri	17.86	###	17.5	17.52	10,307,482	###	###	###	###
2003-Aug-28 Thu	###	###	17.86	17.86	5,153,857	46,023,943	27.6	27.6	1.3
2003-Aug-27 Wed	###	###	###	###	3,223,053	0	###	###	0.0
2003-Aug-26 Tue	17.85	###	17.81	17.84			37.8	37.8	1.3
2003-Aug-25 Mon	###	###	17.85	###	3,000,542	###	###	###	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	18.24	17.88	###	5,599,053	###	###	###	0.0
2003-Aug-20 Wed	###	###	17.55	17.87			81.0	81.0	###
2003-Aug-19 Tue	17.83	###	###	###	4,919,521	0	29.6	29.6	0.0
2003-Aug-18 Mon	17.83	17.83	###	17.7	5,582,645	49,769,280	28.3	28.3	1.3
2003-Aug-15 Fri	17.83	###	17.81	17.81	4,909,086	###	###	###	1.3
2003-Aug-14 Thu	17.84	17.89	17.75	17.83			34.1	34.1	###
2003-Aug-13 Wed	###	###	###	###	6,461,473	0	###	###	0.0
2003-Aug-12 Tue	18.45	18.5	###	18.23			22.3	22.3	1.3
2003-Aug-11 Mon	18.42	18.49	18.4	18.42	1,952,578	###	###	###	1.3
2003-Aug-08 Fri	18.41	18.52	18.4	18.4			###	###	1.3
2003-Aug-07 Thu	18.25	###	18.23	###	2,956,647	###	###	###	0.0
2003-Aug-06 Wed	###	18.29	###	18.25			75.7	75.7	###
2003-Aug-05 Tue	18.2	18.27	###	###	3,405,059	###	###	###	0.0
2003-Aug-04 Mon	###	18.23	###	###			26.5	26.5	0.0
2003-Aug-01 Fri	###	###	18.21	18.23	2,432,988	22,152,355	22.7	22.7	1.3
2003-Jul-31 Thu	###	###	###	18.25	5,992,526	0	71.2	71.2	###
2003-Jul-30 Wed	18.2	18.2	###	###			27.7	27.7	0.0
2003-Jul-29 Tue	18.45	18.47	18.24	18.28	3,905,942	###	21.3	21.3	1.3
2003-Jul-28 Mon	18.2	18.44	###	18.42			77.4	77.4	1.3
2003-Jul-25 Fri	###	###	###	###	11,224,257	0	25.6	25.6	0.0
2003-Jul-24 Thu	17.8	###	17.8	###	4,950,922	###	###	###	0.0
2003-Jul-23 Wed	17.77	###	17.74	17.85			70.9	70.9	1.3
2003-Jul-22 Tue	17.75	17.81	###	17.7			###	###	1.3
2003-Jul-21 Mon	###	###	17.8	17.81			26.8	26.8	1.3
2003-Jul-18 Fri	17.87	17.89	17.74	17.75			22.4	22.4	1.3
2003-Jul-17 Thu	17.85	###	17.74	###			###	###	0.0
2003-Jul-16 Wed	###	###	17.82	###	4,946,257	44,071,149	66.5	66.5	0.0
2003-Jul-15 Tue	###	###	###	###			27.0	27.0	0.0
2003-Jul-14 Mon	###	###	17.85	###			66.4	66.4	0.0
2003-Jul-11 Fri	###	###	###	17.79	4,375,887	0	###	###	###
2003-Jul-10 Thu	17.75	###	###	17.74	9,211,124	0	29.3	29.3	1.3
2003-Jul-09 Wed	###	###	17.76	17.84	7,531,851	###	26.3	26.3	1.3
2003-Jul-08 Tue	###	###	###	###			###	###	0.0
2003-Jul-07 Mon	18.57	###	18.54	18.55			31.4	31.4	1.3
2003-Jul-04 Fri	###	###	18.46	18.55			###	###	1.3
2003-Jul-03 Thu	18.7	18.72	###	###			###	###	0.0
2003-Jul-02 Wed	18.55	###	18.5	18.58			68.4	68.4	1.3
2003-Jul-01 Tue	###	18.71	18.47	###			###	###	0.0
2003-Jun-30 Mon	18.57	18.7	18.54	###			71.8	71.8	0.0
2003-Jun-27 Fri	18.47	###	###	###	6,212,248	0	75.0	75.0	0.0
2003-Jun-26 Thu	###	18.45	18.27	###	6,309,450	###	###	###	0.0
2003-Jun-25 Wed	###	###	###	18.52	5,572,381	0	29.4	29.4	1.3
2003-Jun-24 Tue	18.5	18.58	18.41	18.53	4,927,640	###	###	###	###
2003-Jun-23 Mon	18.84	18.87	###	###	6,441,785	60,778,241	26.0	26.0	0.0
2003-Jun-20 Fri	###	###	###	###	6,659,383	0	###	###	0.0
2003-Jun-19 Thu	19.22	19.23	###	19.23	6,211,388	###	###	###	###
2003-Jun-18 Wed	###	19.28	###	###	3,741,643	###	30.4	30.4	0.0
2003-Jun-17 Tue	###	19.27	###	###			32.8	32.8	0.0
2003-Jun-16 Mon	###	###	18.81	###			65.2	65.2	0.0
2003-Jun-13 Fri	19.24	19.25	###	###			24.7	24.7	0.0
2003-Jun-12 Thu	19.25	19.29	###	###			###	###	0.0
2003-Jun-11 Wed	###	19.21	###	###			###	###	0.0
2003-Jun-10 Tue	18.84	###	18.76	###			77.4	77.4	0.0
2003-Jun-06 Fri	18.78	###	###	18.87			71.9	71.9	1.3
2003-Jun-05 Thu	###	###	18.86	18.86	4,212,080	###	###	###	1.3
2003-Jun-04 Wed	18.77	18.87	18.77	18.85			###	###	###
2003-Jun-03 Tue	18.76	18.83	###	18.77			76.7	76.7	###
2003-Jun-02 Mon	###	18.77	###	18.7	2,630,755	###	75.2	75.2	1.3
2003-May-30 Fri	18.45	###	18.4	18.53	6,824,429	62,784,746	73.0	73.0	###
2003-May-29 Thu	18.5	###	18.41	18.59	4,798,573	###	###	###	1.3
2003-May-28 Wed	18.54	###	18.47	18.48			###	###	###
2003-May-27 Tue	18.4	18.44	18.24	18.44			###	###	1.3
2003-May-26 Mon	###	18.44	###	###			71.2	71.2	0.0
2003-May-23 Fri	###	18.5	###	18.42			72.8	72.8	1.3
2003-May-22 Thu	###	18.27	###	18.25			81.8	81.8	###
2003-May-21 Wed	###	###	###	###	4,552,585	0	27.4	27.4	0.0
2003-May-20 Tue	###	###	###	###	2,789,974	0	###	###	0.0
2003-May-19 Mon	###	18.4	18.2	18.23	2,340,577	42,832,559	###	###	1.3
2003-May-16 Fri	###	18.49	18.21	###	13,680,583	###	74.1	74.1	0.0
2003-May-15 Thu	18.44	18.74	18.41	###			83.5	83.5	0.0
2003-May-14 Wed	18.4	18.52	###	18.46			77.3	77.3	1.3
2003-May-13 Tue	###	###	###	18.41	4,375,886	0	###	###	###
2003-May-12 Mon	###	18.58	###	18.51			###	###	1.3
2003-May-09 Fri	18.23	###	###	18.28	6,371,125	0	69.3	69.3	1.3
2003-May-08 Thu	###	18.4	18.23	###	8,465,942	155,053,727	32.8	32.8	0.0
2003-May-07 Wed	18.42	###	18.42	18.47			71.6	71.6	###
2003-May-06 Tue	18.42	18.42	18.29	###			###	###	0.0
2003-May-05 Mon	18.5	18.55	18.4	18.48			27.6	27.6	###
2003-May-02 Fri	18.5	18.54	###	18.4	7,167,054	###	32.0	32.0	1.3
2003-May-01 Thu	###	18.82	18.48	18.72	2,479,689	###	74.7	74.7	1.3
2003-Apr-30 Wed	18.85	###	###	###	7,602,026	0	21.5	21.5	0.0
2003-Apr-29 Tue	18.82	###	18.82	###			78.5	78.5	0.0
2003-Apr-28 Mon	18.56	18.76	18.5	18.71	5,008,627	93,310,721	79.1	79.1	###
2003-Apr-24 Thu	18.5	18.8	18.4	18.75	16,142,425	###	81.7	81.7	###
2003-Apr-23 Wed	###	18.89	###	18.75			76.5	76.5	###
2003-Apr-22 Tue	18.47	18.54	18.4	18.47			69.2	69.2	###
2003-Apr-17 Thu	18.23	18.42	18.23	###	2,521,349	46,203,720	79.6	79.6	0.0
2003-Apr-16 Wed	18.25	18.47	18.25	18.4			77.8	77.8	1.3
2003-Apr-15 Tue	17.76	###	17.76	###	6,802,545	###	86.6	86.6	0.0
2003-Apr-14 Mon	17.85	17.87	17.59	###			###	###	0.0
2003-Apr-11 Fri	###	18.22	17.83	###	6,541,083	117,903,021	72.2	72.2	0.0
2003-Apr-10 Thu	###	###	17.78	###			###	###	0.0
2003-Apr-09 Wed	18.48	18.48	###	###			###	###	0.0
2003-Apr-08 Tue	18.49	###	###	18.58	5,447,929	0	75.3	75.3	1.3
2003-Apr-07 Mon	18.4	###	###	18.55			70.6	70.6	1.3
2003-Apr-04 Fri	###	18.25	###	18.25	2,506,846	###	69.0	69.0	###
2003-Apr-03 Thu	###	18.4	###	18.22	4,946,373	###	28.3	28.3	###
2003-Apr-02 Wed	###	18.41	###	###	5,519,943	50,811,075	24.5	24.5	0.0
2003-Apr-01 Tue	###	18.24	17.85	18.2			###	###	###
2003-Mar-31 Mon	17.78	###	###	###			78.7	78.7	0.0
2003-Mar-28 Fri	17.87	###	17.7	17.8			###	###	###
2003-Mar-27 Thu	17.8	###	17.73	###	6,724,089	59,609,048	74.7	74.7	0.0
2003-Mar-26 Wed	17.47	###	17.41	17.8	8,263,489	71,933,671	###	###	###
2003-Mar-25 Tue	###	###	###	###			82.8	82.8	0.0
2003-Mar-24 Mon	17.22	17.27	###	17.23			79.5	79.5	###
2003-Mar-21 Fri	17.26	###	###	###	5,311,729	0	21.5	21.5	0.0
2003-Mar-20 Thu	###	17.49	17.25	###	3,146,121	54,648,121	###	###	0.0
2003-Mar-19 Wed	17.45	###	17.25	###	4,411,849	###	###	###	0.0
2003-Mar-18 Tue	16.85	17.4	16.85	17.4			###	###	1.2
2003-Mar-17 Mon	16.71	16.73	16.5	###	3,522,787	###	33.7	33.7	0.0
2003-Mar-14 Fri	16.52	16.71	16.4	###	4,526,172	74,930,777	72.2	72.2	0.0
2003-Mar-13 Thu	16.4	16.47	###	###	5,853,777	48,205,853	25.5	25.5	0.0
2003-Mar-12 Wed	###	16.43	###	16.4			82.4	82.4	###
2003-Mar-11 Tue	###	16.44	###	###	4,590,587	37,734,625	86.9	86.9	0.0
2003-Mar-10 Mon	16.45	16.52	###	16.4			###	###	###
2003-Mar-07 Fri	16.44	16.46	16.28	###			###	###	0.0
2003-Mar-06 Thu	16.42	###	16.42	16.56	4,030,329	###	82.7	82.7	1.2
2003-Mar-05 Wed	16.59	###	16.28	###			###	###	0.0
2003-Mar-04 Tue	16.51	###	16.47	16.82	4,362,687	35,926,727	###	###	###
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	16.45	16.53	###	16.42	7,746,423	64,024,186	###	###	1.2
2003-Feb-27 Thu	###	16.41	###	16.2			29.1	29.1	1.2
2003-Feb-26 Wed	16.52	###	###	16.4	8,343,041	0	23.5	23.5	###
2003-Feb-25 Tue	16.74	16.79	16.43	16.43			###	###	###
2003-Feb-24 Mon	16.74	###	16.73	###	5,850,681	48,940,946	###	###	0.0
2003-Feb-21 Fri	15.78	###	###	16.57			###	###	###
2003-Feb-20 Thu	###	16.26	###	###			25.5	25.5	0.0
2003-Feb-19 Wed	16.55	16.57	###	16.2			###	###	1.2
2003-Feb-18 Tue	###	16.5	16.25	###	3,424,878	56,082,377	###	###	0.0
2003-Feb-17 Mon	###	###	###	###			80.0	80.0	0.0
2003-Feb-14 Fri	###	###	15.73	###	8,319,055	###	###	###	0.0
2003-Feb-13 Thu	###	###	###	###	5,738,756	0	###	###	0.0
2003-Feb-12 Wed	###	16.73	###	16.42			22.3	22.3	1.2
2003-Feb-11 Tue	16.79	16.79	16.41	###	2,430,225	###	###	###	0.0
2003-Feb-10 Mon	16.47	16.75	16.47	###			85.5	85.5	0.0
2003-Feb-07 Fri	###	###	###	16.47	5,331,545	0	76.6	76.6	###
2003-Feb-06 Thu	16.86	###	###	16.41			###	###	1.2
2003-Feb-05 Wed	###	###	16.82	###			###	###	0.0
2003-Feb-04 Tue	17.25	###	###	###			29.5	29.5	0.0
2003-Feb-03 Mon	17.29	###	###	17.24	4,844,575	0	37.3	37.3	###
2003-Jan-31 Fri	###	17.24	16.87	17.24			79.4	79.4	###
2003-Jan-30 Thu	17.24	17.24	###	###			###	###	0.0
2003-Jan-29 Wed	###	###	###	###	6,751,222	0	22.0	22.0	0.0
2003-Jan-28 Tue	17.79	17.85	17.48	17.5			28.3	28.3	1.3
2003-Jan-24 Fri	###	###	17.82	###			###	###	0.0
2003-Jan-23 Thu	###	17.88	17.58	17.86	6,287,276	###	81.4	81.4	1.3
2003-Jan-22 Wed	###	17.7	17.58	###	5,109,941	90,139,359	77.9	77.9	0.0
2003-Jan-21 Tue	17.45	17.7	17.43	###	3,915,976	###	###	###	0.0
2003-Jan-20 Mon	###	17.47	###	17.44	2,935,122	###	73.0	73.0	1.2
2003-Jan-17 Fri	17.47	17.58	17.41	17.41			###	###	###
2003-Jan-16 Thu	17.54	17.54	###	17.45	4,284,289	###	###	###	###
2003-Jan-15 Wed	###	17.75	17.5	17.59			###	###	###
2003-Jan-14 Tue	###	###	17.52	###	2,884,527	25,268,456	25.5	25.5	0.0
2003-Jan-13 Mon	###	###	17.53	###	2,404,455	21,075,048	###	###	0.0
2003-Jan-10 Fri	###	###	###	17.7	1,958,459	0	###	###	1.3
2003-Jan-09 Thu	###	17.85	17.59	17.8	3,497,050	61,967,725	77.7	77.7	###
2003-Jan-08 Wed	###	17.8	###	17.7	5,647,058	###	73.4	73.4	1.3
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	17.58	17.82	17.52	17.82	2,496,554	###	78.1	78.1	1.3
2003-Jan-03 Fri	17.55	17.56	###	17.45	1,285,285	###	21.6	21.6	###
2003-Jan-02 Thu	17.44	17.48	17.28	###			21.5	21.5	0.0
2002-Dec-31 Tue	###	17.42	17.24	###	1,065,059	18,457,472	66.4	66.4	0.0
2002-Dec-30 Mon	17.55	17.56	17.25	17.25			14.8	14.8	1.2
2002-Dec-27 Fri	###	17.74	17.53	17.7			###	###	1.3
2002-Dec-24 Tue	17.72	17.79	17.5	###			###	###	0.0
2002-Dec-23 Mon	###	17.73	17.58	###	1,428,289	25,216,442	###	###	0.0
2002-Dec-20 Fri	17.55	17.75	17.45	###			68.3	68.3	0.0
2002-Dec-19 Thu	17.48	17.51	###	17.49			67.5	67.5	###
2002-Dec-18 Wed	17.51	17.56	###	17.56	3,011,284	26,439,073	76.7	76.7	1.3
2002-Dec-17 Tue	17.25	###	17.25	###	4,876,343	42,058,458	86.9	86.9	0.0
2002-Dec-16 Mon	###	###	###	###	4,560,283	0	###	###	0.0
2002-Dec-13 Fri	17.56	###	###	17.2			###	###	1.2
2002-Dec-12 Thu	###	###	###	###	8,635,429	0	###	###	0.0
2002-Dec-11 Wed	17.7	17.7	###	17.24	13,023,471	###	15.2	15.2	###
2002-Dec-10 Tue	17.74	17.8	17.58	###			27.9	27.9	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	4,402,258	0	15.4	15.4	0.0
2002-Dec-05 Thu	###	18.49	18.29	18.45	3,970,275	73,013,357	79.4	79.4	1.3
2002-Dec-04 Wed	18.51	18.55	###	18.21			22.4	22.4	###
2002-Dec-03 Tue	18.7	18.7	18.57	###			###	###	0.0
2002-Dec-02 Mon	18.85	###	###	18.84	4,442,220	0	28.6	28.6	1.3
2002-Nov-29 Fri	###	18.79	18.55	18.79			69.8	69.8	1.3
2002-Nov-28 Thu	18.71	18.79	###	18.74	2,433,671	###	###	###	1.3
2002-Nov-27 Wed	###	###	18.51	###	4,083,520	37,792,977	28.8	28.8	0.0
2002-Nov-26 Tue	18.8	18.84	###	18.76	4,019,684	37,865,423	###	###	###
2002-Nov-25 Mon	18.51	18.74	###	18.7			###	###	1.3
2002-Nov-22 Fri	18.49	18.58	###	18.47	3,886,671	36,107,173	29.9	29.9	###
2002-Nov-21 Thu	18.5	18.56	###	18.45			28.7	28.7	1.3
2002-Nov-20 Wed	###	18.42	18.26	18.42	3,151,249	###	70.1	70.1	1.3
2002-Nov-19 Tue	18.43	18.43	18.29	###	2,626,955	###	###	###	0.0
2002-Nov-18 Mon	18.44	18.55	###	18.47	3,081,881	28,584,446	73.7	73.7	###
2002-Nov-15 Fri	###	18.45	###	###			77.7	77.7	0.0
2002-Nov-14 Thu	###	18.26	###	###			###	###	0.0
2002-Nov-13 Wed	###	18.48	###	###			###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	18.72	18.82	###	###			31.0	31.0	0.0
2002-Nov-07 Thu	###	###	18.75	18.89	8,903,041	###	###	###	###
2002-Nov-06 Wed	18.75	###	###	###			###	###	0.0
2002-Nov-05 Tue	18.72	###	18.52	###			###	###	0.0
2002-Nov-04 Mon	18.42	18.7	###	###			81.8	81.8	0.0
2002-Nov-01 Fri	18.75	18.75	18.28	18.28	8,680,980	160,728,344	9.8	9.8	1.3
2002-Oct-31 Thu	18.54	18.84	18.46	18.83			###	###	1.3
2002-Oct-30 Wed	###	###	18.58	###			###	###	0.0
2002-Oct-29 Tue	18.75	18.77	###	###	5,857,688	###	30.3	30.3	0.0
2002-Oct-28 Mon	18.5	18.78	18.5	18.77	7,128,958	132,883,777	###	###	###
2002-Oct-25 Fri	###	18.5	18.26	18.4			###	###	1.3
2002-Oct-24 Thu	18.28	18.52	###	18.42	11,611,421	107,521,758	###	###	1.3
2002-Oct-23 Wed	17.88	###	17.78	###			74.6	74.6	0.0
2002-Oct-22 Tue	###	###	###	###	4,549,771	0	###	###	0.0
2002-Oct-21 Mon	###	###	17.85	17.85			23.5	23.5	1.3
2002-Oct-18 Fri	18.26	###	###	###	6,557,488	0	###	###	0.0
2002-Oct-17 Thu	###	18.24	17.83	###	5,066,577	###	###	###	0.0
2002-Oct-16 Wed	18.21	###	###	###	7,653,220	0	23.2	23.2	0.0
2002-Oct-15 Tue	17.5	###	17.5	###	4,649,978	###	90.0	90.0	0.0
2002-Oct-14 Mon	###	17.59	###	17.4	4,751,740	41,791,553	###	###	1.2
2002-Oct-11 Fri	###	###	16.84	###	8,961,322	###	###	###	0.0
2002-Oct-10 Thu	###	###	16.87	###	5,298,057	###	###	###	0.0
2002-Oct-09 Wed	###	17.7	###	17.2	6,346,523	56,166,728	19.4	19.4	1.2
2002-Oct-08 Tue	###	17.7	17.27	17.49	7,336,489	###	###	###	###
2002-Oct-07 Mon	###	###	###	###	2,975,170	0	21.7	21.7	0.0
2002-Oct-04 Fri	18.24	###	###	###			25.6	25.6	0.0
2002-Oct-03 Thu	###	###	###	18.28			82.3	82.3	1.3
2002-Oct-02 Wed	18.23	###	###	###			###	###	0.0
2002-Oct-01 Tue	17.76	###	17.7	###	5,620,579	49,742,124	###	###	0.0
2002-Sep-30 Mon	###	###	17.52	###	9,178,851	###	68.8	68.8	0.0
2002-Sep-27 Fri	###	18.2	17.77	###			24.3	24.3	0.0
2002-Sep-26 Thu	18.79	18.79	###	18.22	9,782,347	91,905,150	###	###	###
2002-Sep-25 Wed	18.7	18.77	###	18.7			81.0	81.0	1.3
2002-Sep-24 Tue	18.71	18.83	###	18.83	7,056,282	###	86.1	86.1	1.3
2002-Sep-23 Mon	###	###	18.84	18.85			###	###	###
2002-Sep-20 Fri	###	###	###	###	5,922,954	0	###	###	0.0
2002-Sep-19 Thu	###	###	###	###	3,700,474	0	32.2	32.2	0.0
2002-Sep-18 Wed	19.5	19.52	19.21	###			###	###	0.0
2002-Sep-17 Tue	19.56	19.56	19.4	19.52			###	###	1.4
2002-Sep-16 Mon	19.53	###	19.42	19.48			###	###	###
2002-Sep-13 Fri	19.45	19.57	19.42	19.56			73.0	73.0	1.4
2002-Sep-12 Thu	###	19.52	###	19.47			###	###	###
2002-Sep-11 Wed	19.45	19.48	###	###	3,375,228	32,874,720	###	###	0.0
2002-Sep-10 Tue	###	19.45	19.27	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	3,119,786	0	###	###	0.0
2002-Sep-06 Fri	18.85	###	18.74	###	4,292,744	###	83.1	83.1	0.0
2002-Sep-05 Thu	###	###	18.76	###	3,613,724	###	31.0	31.0	0.0
2002-Sep-04 Wed	###	###	18.84	###	4,423,845	###	###	###	0.0
2002-Sep-03 Tue	###	19.21	###	###			29.1	29.1	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	18.89	###	18.82	###	7,139,786	67,185,386	###	###	0.0
2002-Aug-29 Thu	###	###	18.55	###			###	###	0.0
2002-Aug-28 Wed	18.56	18.7	18.45	###			75.0	75.0	0.0
2002-Aug-27 Tue	###	###	18.56	###			19.9	19.9	0.0
2002-Aug-26 Mon	###	###	18.58	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	18.72			###	###	1.3
2002-Aug-22 Thu	###	###	###	###	3,924,785	0	###	###	0.0
2002-Aug-21 Wed	18.55	###	18.45	###	3,236,822	29,859,682	###	###	0.0
2002-Aug-20 Tue	###	###	18.45	18.52	4,484,871	###	###	###	1.3
2002-Aug-19 Mon	###	###	###	###			18.6	18.6	0.0
2002-Aug-16 Fri	18.77	18.78	18.59	###	4,432,382	82,819,057	21.4	21.4	0.0
2002-Aug-15 Thu	###	18.75	###	###			70.6	70.6	0.0
2002-Aug-14 Wed	###	###	18.5	18.53	3,957,351	###	###	###	###
2002-Aug-13 Tue	18.48	18.79	###	18.79			###	###	1.3
2002-Aug-12 Mon	18.77	18.86	18.42	18.44			###	###	1.3
2002-Aug-09 Fri	18.77	18.86	18.55	###			###	###	0.0
2002-Aug-08 Thu	###	18.59	###	18.59			86.8	86.8	1.3
2002-Aug-07 Wed	###	###	###	###	3,651,081	0	77.0	77.0	0.0
2002-Aug-06 Tue	17.23	17.8	###	17.77			95.4	95.4	###
2002-Aug-05 Mon	17.58	17.7	###	17.47	1,487,084	###	32.6	32.6	1.2
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	###	###	###			76.0	76.0	0.0
2002-Jul-31 Wed	###	###	17.8	###			30.7	30.7	0.0
2002-Jul-30 Tue	17.77	###	###	17.84			###	###	1.3
2002-Jul-29 Mon	###	17.48	###	17.46			###	###	1.2
2002-Jul-26 Fri	17.51	17.52	###	###	21,786,987	###	15.9	15.9	0.0
2002-Jul-25 Thu	###	###	17.56	###	13,153,550	###	15.5	15.5	0.0
2002-Jul-24 Wed	###	###	17.51	17.77	9,396,221	###	###	###	###
2002-Jul-23 Tue	18.52	18.7	###	18.5	7,624,422	71,288,345	###	###	###
2002-Jul-22 Mon	###	18.72	###	###			###	###	0.0
2002-Jul-19 Fri	###	###	18.49	18.55			24.5	24.5	1.3
2002-Jul-18 Thu	18.88	###	18.83	###			###	###	0.0
2002-Jul-17 Wed	###	###	18.81	18.85			45.2	45.2	###
2002-Jul-16 Tue	###	###	###	###	4,508,541	0	###	###	0.0
2002-Jul-15 Mon	19.25	###	###	19.2	4,610,179	0	###	###	###
2002-Jul-12 Fri	###	###	###	19.27	5,277,723	0	78.0	78.0	###
2002-Jul-11 Thu	###	###	###	###	4,129,852	0	79.0	79.0	0.0
2002-Jul-10 Wed	###	19.25	###	###	5,319,983	###	###	###	0.0
2002-Jul-09 Tue	###	19.2	###	19.2	2,815,626	###	82.5	82.5	###
2002-Jul-08 Mon	###	###	18.83	###	4,312,046	###	26.6	26.6	0.0
2002-Jul-05 Fri	###	###	18.85	###	5,663,648	53,379,882	24.6	24.6	0.0
2002-Jul-04 Thu	###	###	###	###	3,502,223	0	30.6	30.6	0.0
2002-Jul-03 Wed	18.86	###	18.8	###	6,283,576	###	76.5	76.5	0.0
2002-Jul-02 Tue	###	###	18.87	18.89			###	###	###
2002-Jul-01 Mon	19.23	19.28	###	###	4,637,654	44,706,984	###	###	0.0
2002-Jun-28 Fri	###	19.4	19.22	19.29			30.1	30.1	1.4
2002-Jun-27 Thu	###	19.4	###	###	6,660,825	###	30.6	30.6	0.0
2002-Jun-26 Wed	###	###	###	###	8,599,941	0	###	###	0.0
2002-Jun-25 Tue	###	19.45	###	19.4	3,995,650	###	###	###	1.4
2002-Jun-24 Mon	19.2	###	###	19.29			79.0	79.0	1.4
2002-Jun-21 Fri	19.4	19.45	###	19.27	7,025,945	###	29.7	29.7	###
2002-Jun-20 Thu	19.8	19.8	19.5	19.53	5,671,746	###	###	###	###
2002-Jun-19 Wed	###	###	19.73	19.79	4,990,976	49,235,978	28.1	28.1	###
2002-Jun-18 Tue	19.85	###	19.85	###	5,991,722	59,467,840	79.9	79.9	0.0
2002-Jun-17 Mon	###	19.8	###	19.79	3,924,724	###	###	###	###
2002-Jun-14 Fri	19.8	###	19.5	###	6,846,250	###	###	###	0.0
2002-Jun-13 Thu	20.24	20.25	19.85	19.85	5,677,481	###	17.5	17.5	1.4
2002-Jun-12 Wed	20.43	###	###	###	5,154,824	0	27.6	27.6	0.0
2002-Jun-11 Tue	20	20.42	###	###			88.7	88.7	0.0
2002-Jun-07 Fri	###	###	19.89	19.89			###	###	###
2002-Jun-06 Thu	19.85	###	19.8	###	5,087,586	###	###	###	0.0
2002-Jun-05 Wed	19.43	19.78	###	19.75			85.8	85.8	###
2002-Jun-04 Tue	###	19.45	###	19.4	4,085,587	###	###	###	1.4
2002-Jun-03 Mon	19.45	19.54	###	###	5,034,428	###	###	###	0.0
2002-May-31 Fri	###	19.5	###	19.5	17,451,520	170,152,320	###	###	1.4
2002-May-30 Thu	###	19.5	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	19.28			78.7	78.7	1.4
2002-May-28 Tue	###	19.2	###	###			28.9	28.9	0.0
2002-May-27 Mon	19.25	19.44	###	###			30.4	30.4	0.0
2002-May-24 Fri	###	###	###	19.28	3,551,727	0	###	###	1.4
2002-May-23 Thu	19.2	19.24	###	###			27.3	27.3	0.0
2002-May-22 Wed	###	19.26	###	19.25			###	###	1.4
2002-May-21 Tue	###	###	###	###			88.8	88.8	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			66.2	66.2	0.0
2002-May-16 Thu	19.27	###	###	###	4,003,541	0	###	###	0.0
2002-May-15 Wed	###	###	###	19.25	6,661,772	0	29.1	29.1	1.4
2002-May-14 Tue	###	19.29	###	19.23	3,390,582	###	76.2	76.2	###
2002-May-13 Mon	###	###	###	###	2,523,671	0	81.2	81.2	0.0
2002-May-10 Fri	###	###	18.89	###			33.9	33.9	0.0
2002-May-09 Thu	###	19.24	18.83	###	2,386,823	45,433,175	###	###	0.0
2002-May-08 Wed	###	###	###	###	2,985,943	0	72.0	72.0	0.0
2002-May-07 Tue	###	###	18.87	###			80.5	80.5	0.0
2002-May-06 Mon	###	###	18.82	###	3,648,558	###	###	###	0.0
2002-May-03 Fri	19.21	19.22	###	###	2,807,779	26,982,756	25.0	25.0	0.0
2002-May-02 Thu	19.2	19.25	###	###			###	###	0.0
2002-May-01 Wed	###	###	###	###			74.7	74.7	0.0
2002-Apr-30 Tue	###	###	18.87	###			77.0	77.0	0.0
2002-Apr-29 Mon	19.45	19.49	###	###	4,846,672	###	###	###	0.0
2002-Apr-26 Fri	###	19.53	###	19.47			81.7	81.7	###
2002-Apr-24 Wed	###	###	###	###	4,291,027	0	37.3	37.3	0.0
2002-Apr-23 Tue	18.8	###	18.77	###	4,493,824	###	81.2	81.2	0.0
2002-Apr-22 Mon	###	18.88	18.57	18.85			###	###	###
2002-Apr-19 Fri	18.44	###	18.44	###			76.9	76.9	0.0
2002-Apr-18 Thu	###	18.48	###	###	3,288,026	###	70.4	70.4	0.0
2002-Apr-17 Wed	18.45	18.48	18.2	###	2,267,024	41,577,220	25.6	25.6	0.0
2002-Apr-16 Tue	18.28	18.49	18.28	###	5,568,586	102,378,453	74.4	74.4	0.0
2002-Apr-15 Mon	###	18.29	###	18.24			###	###	1.3
2002-Apr-12 Fri	17.88	###	17.8	###	5,627,350	###	###	###	0.0
2002-Apr-11 Thu	###	###	17.79	###			33.6	33.6	0.0
2002-Apr-10 Wed	17.86	###	17.8	###			###	###	0.0
2002-Apr-09 Tue	17.8	17.87	17.73	17.81	4,382,279	###	###	###	1.3
2002-Apr-08 Mon	17.89	###	17.74	17.79	2,995,475	###	###	###	###
2002-Apr-05 Fri	###	17.89	###	17.84	2,471,923	22,111,351	###	###	1.3
2002-Apr-04 Thu	17.5	###	17.49	###			80.3	80.3	0.0
2002-Apr-03 Wed	###	17.78	17.52	###	4,163,486	73,485,527	35.3	35.3	0.0
2002-Apr-02 Tue	17.71	17.71	17.55	17.55	5,980,472	105,435,721	35.9	35.9	###
2002-Mar-28 Thu	17.7	17.82	17.7	17.77			###	###	###
2002-Mar-27 Wed	17.77	17.87	17.73	17.79	3,150,181	56,073,221	###	###	###
2002-Mar-26 Tue	###	###	###	###	3,976,874	0	23.7	23.7	0.0
2002-Mar-25 Mon	###	###	###	###	2,111,740	0	72.6	72.6	0.0
2002-Mar-22 Fri	17.87	###	17.86	###	2,679,853	23,931,087	73.5	73.5	0.0
2002-Mar-21 Thu	###	###	17.8	17.84	2,947,074	26,228,958	28.1	28.1	1.3
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	17.82	###			72.0	72.0	0.0
2002-Mar-18 Mon	###	###	17.8	###	2,524,076	22,464,276	###	###	0.0
2002-Mar-15 Fri	17.886	###	###	###	3,380,758	0	31.2	31.2	0.0
2002-Mar-14 Thu	###	###	###	###			84.8	84.8	0.0
2002-Mar-13 Wed	17.75	17.87	###	###			###	###	0.0
2002-Mar-12 Tue	17.78	17.8	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	17.76	17.76			22.0	22.0	1.3
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	17.841	###	17.72	###			###	###	0.0
2002-Mar-06 Wed	###	###	17.71	17.79	6,153,384	###	25.5	25.5	###
2002-Mar-05 Tue	###	###	###	###	4,708,288	0	31.1	31.1	0.0
2002-Mar-04 Mon	18.4	18.54	18.22	18.25	4,218,570	###	###	###	###
2002-Mar-01 Fri	###	18.45	18.25	18.45	4,426,559	81,227,357	67.8	67.8	1.3
2002-Feb-28 Thu	18.42	###	18.42	18.45	2,791,623	25,710,847	71.2	71.2	1.3
2002-Feb-27 Wed	18.4	18.5	###	18.42			77.7	77.7	1.3
2002-Feb-26 Tue	###	18.48	18.26	18.46			79.6	79.6	1.3
2002-Feb-25 Mon	18.2	###	###	18.241			###	###	1.3
2002-Feb-22 Fri	###	18.23	###	###			74.1	74.1	0.0
2002-Feb-21 Thu	###	18.22	###	###			###	###	0.0
2002-Feb-20 Wed	###	18.29	###	18.057			37.2	37.2	###
2002-Feb-19 Tue	17.986	18.2	###	18.2	2,317,786	21,091,852	###	###	###
2002-Feb-18 Mon	###	###	###	###	1,914,457	0	36.5	36.5	0.0
2002-Feb-15 Fri	17.958	###	###	###	6,241,643	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###	3,261,855	0	###	###	0.0
2002-Feb-13 Wed	17.85	###	17.72	###	2,844,122	25,198,920	71.7	71.7	0.0
2002-Feb-12 Tue	###	###	17.84	17.88	3,227,789	28,791,877	###	###	1.3
2002-Feb-11 Mon	###	###	17.82	###			###	###	0.0
2002-Feb-08 Fri	17.86	###	17.86	###	5,901,245	###	###	###	0.0
2002-Feb-07 Thu	17.75	###	17.7	###			###	###	0.0
2002-Feb-06 Wed	17.77	17.84	17.71	17.8	3,792,855	###	###	###	###
2002-Feb-05 Tue	###	17.85	17.59	17.74	4,761,247	###	75.6	75.6	1.3
2002-Feb-04 Mon	17.541	###	17.42	###			72.9	72.9	0.0
2002-Feb-01 Fri	17.76	17.87	###	###			27.0	27.0	0.0
2002-Jan-31 Thu	###	17.77	17.52	17.75	2,951,627	52,081,458	###	###	1.3
2002-Jan-30 Wed	17.71	17.88	17.52	17.52	4,905,920	86,834,784	27.7	27.7	###
2002-Jan-29 Tue	###	17.78	###	###	7,275,572	###	86.0	86.0	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	17.4	###	###	11,873,283	###	###	###	0.0
2002-Jan-24 Thu	17.2	###	###	###	5,058,024	0	###	###	0.0
2002-Jan-23 Wed	###	###	###	###	6,029,143	0	27.0	27.0	0.0
2002-Jan-22 Tue	###	17.4	17.26	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	17.284	3,052,673	0	68.3	68.3	1.2
2002-Jan-18 Fri	###	###	17.21	###			29.1	29.1	0.0
2002-Jan-17 Thu	17.27	17.45	17.23	###			74.3	74.3	0.0
2002-Jan-16 Wed	###	17.4	###	17.4			83.2	83.2	1.2
2002-Jan-15 Tue	###	###	###	###	5,543,943	0	###	###	0.0
2002-Jan-14 Mon	###	###	###	###	8,295,479	0	###	###	0.0
2002-Jan-11 Fri	###	###	17.2	###	4,969,849	###	###	###	0.0
2002-Jan-10 Thu	17.2	###	17.2	###			###	###	0.0
2002-Jan-09 Wed	17.25	17.25	###	17.21	5,302,251	###	31.0	31.0	###
2002-Jan-08 Tue	###	###	###	###	3,835,077	0	18.9	18.9	0.0
2002-Jan-07 Mon	17.859	###	17.71	17.8	2,594,247	22,972,057	29.0	29.0	###
2002-Jan-04 Fri	###	###	17.84	###	1,314,971	11,729,541	26.9	26.9	0.0
2002-Jan-03 Thu	###	###	###	17.951			36.0	36.0	1.3
2002-Jan-02 Wed	17.78	###	17.75	17.946	1,148,186	10,190,150	72.1	72.1	###
2001-Dec-31 Mon	###	###	###	###			25.5	25.5	0.0
2001-Dec-28 Fri	###	###	###	###			###	###	0.0
2001-Dec-27 Thu	17.7	###	###	17.85			71.7	71.7	1.3
2001-Dec-24 Mon	17.74	17.77	17.72	17.74	1,091,226	###	68.3	68.3	1.3
2001-Dec-21 Fri	17.485	17.73	17.46	17.688	10,836,823	###	###	###	###
2001-Dec-20 Thu	17.57	###	17.5	###			###	###	0.0
2001-Dec-19 Wed	###	17.72	17.5	17.53	4,929,779	###	###	###	1.3
2001-Dec-18 Tue	17.2	17.44	17.2	17.44	3,405,441	###	###	###	1.2
2001-Dec-17 Mon	17.24	###	###	###	2,093,182	0	###	###	0.0
2001-Dec-14 Fri	17.2	###	###	17.156	2,941,041	0	32.2	32.2	1.2
2001-Dec-13 Thu	17.2	###	###	###	1,861,028	0	###	###	0.0
2001-Dec-12 Wed	17.5	17.5	17.159	17.159	5,030,275	87,172,150	20.7	20.7	1.2
2001-Dec-11 Tue	17.29	###	17.2	###	4,119,044	35,423,778	84.1	84.1	0.0
2001-Dec-10 Mon	###	###	###	###	3,708,155	0	###	###	0.0
2001-Dec-07 Fri	###	###	16.86	###	4,701,645	###	###	###	0.0
2001-Dec-06 Thu	###	###	###	###	11,391,151	0	###	###	0.0
2001-Dec-05 Wed	17.5	###	17.49	17.55	5,122,575	###	71.8	71.8	###
2001-Dec-04 Tue	17.2	17.42	###	###			80.5	80.5	0.0
2001-Dec-03 Mon	###	###	16.82	###	7,198,052	###	40.0	40.0	0.0
2001-Nov-30 Fri	###	17.85	###	###	19,256,980	171,868,546	8.0	8.0	0.0
2001-Nov-29 Thu	17.56	17.7	17.5	17.52			###	###	###
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	17.885	###	17.8	17.84			36.9	36.9	1.3
2001-Nov-26 Mon	17.527	17.8	17.4	17.72	5,091,575	89,611,720	77.2	77.2	1.3
2001-Nov-23 Fri	###	17.75	17.46	17.47			21.1	21.1	1.2
2001-Nov-22 Thu	17.74	17.89	17.56	###			25.7	25.7	0.0
2001-Nov-21 Wed	###	17.88	17.59	17.74	3,624,728	64,284,551	75.9	75.9	1.3
2001-Nov-20 Tue	###	###	17.59	17.76	8,023,554	70,567,157	29.0	29.0	1.3
2001-Nov-19 Mon	18.4	18.46	17.89	###			###	###	0.0
2001-Nov-16 Fri	18.4	18.72	###	###	5,089,945	47,641,885	77.2	77.2	0.0
2001-Nov-15 Thu	18.55	###	###	18.5	5,354,943	0	35.3	35.3	###
2001-Nov-14 Wed	18.557	###	18.43	###			68.2	68.2	0.0
2001-Nov-13 Tue	18.24	18.57	###	18.4			###	###	1.3
2001-Nov-12 Mon	18.2	18.45	###	18.253	3,612,389	33,324,288	71.9	71.9	###
2001-Nov-09 Fri	###	###	17.8	18.078	4,458,756	39,682,928	###	###	###
2001-Nov-08 Thu	17.75	###	###	17.779			65.6	65.6	###
2001-Nov-07 Wed	###	###	###	###	2,281,788	0	18.6	18.6	0.0
2001-Nov-06 Tue	###	17.988	17.87	17.988			67.2	67.2	1.3
2001-Nov-05 Mon	17.75	17.82	###	17.82			###	###	1.3
2001-Nov-02 Fri	17.57	17.7	17.55	###			74.2	74.2	0.0
2001-Nov-01 Thu	17.452	###	###	###			###	###	0.0
2001-Oct-31 Wed	17.75	###	17.71	17.84			###	###	1.3
2001-Oct-30 Tue	###	17.86	###	17.824			77.6	77.6	###
2001-Oct-29 Mon	17.77	###	17.75	###			###	###	0.0
2001-Oct-26 Fri	###	17.84	###	17.7	18,278,627	163,045,352	###	###	1.3
2001-Oct-25 Thu	###	17.76	17.41	###	7,584,325	133,370,355	66.8	66.8	0.0
2001-Oct-24 Wed	###	17.48	17.21	17.48			###	###	1.2
2001-Oct-23 Tue	###	###	###	###			###	###	0.0
2001-Oct-22 Mon	###	###	16.77	###	4,020,640	###	###	###	0.0
2001-Oct-19 Fri	16.82	###	16.72	16.8			###	###	1.2
2001-Oct-18 Thu	###	###	16.83	16.89	6,262,073	52,695,344	###	###	###
2001-Oct-17 Wed	17.4	17.4	###	17.25	4,587,122	###	21.9	21.9	1.2
2001-Oct-16 Tue	17.45	17.53	###	17.41	6,972,121	61,110,640	28.9	28.9	###
2001-Oct-15 Mon	###	17.21	###	17.2			###	###	1.2
2001-Oct-12 Fri	###	###	###	###	6,952,876	0	###	###	0.0
2001-Oct-11 Thu	17.059	17.23	###	###	7,882,354	67,906,479	72.4	72.4	0.0
2001-Oct-10 Wed	###	###	###	16.84			###	###	1.2
2001-Oct-09 Tue	16.88	###	16.42	16.453			11.8	11.8	1.2
2001-Oct-08 Mon	###	###	16.84	###			35.1	35.1	0.0
2001-Oct-05 Fri	###	###	16.5	###			83.3	83.3	0.0
2001-Oct-04 Thu	16.472	###	###	###	3,743,456	0	78.8	78.8	0.0
2001-Oct-03 Wed	16.7	16.73	16.27	###	4,161,252	68,660,658	###	###	0.0
2001-Oct-02 Tue	###	16.78	16.2	###			78.5	78.5	0.0
2001-Oct-01 Mon	###	16.359	###	16.359			82.2	82.2	1.2
2001-Sep-28 Fri	###	16.25	15.77	###			###	###	0.0
2001-Sep-27 Thu	15.86	###	15.52	15.85			###	###	1.1
2001-Sep-26 Wed	###	15.5	###	###	5,875,475	###	###	###	0.0
2001-Sep-25 Tue	14.5	###	14.45	14.78	9,551,246	69,007,752	80.2	80.2	1.1
2001-Sep-24 Mon	14.25	14.4	###	14.27			###	###	###
2001-Sep-21 Fri	14.051	14.5	###	14.5	9,418,027	###	84.9	84.9	1.0
2001-Sep-20 Thu	###	15.2	14.53	###	13,819,175	###	###	###	0.0
2001-Sep-19 Wed	###	15.45	###	15.25	5,974,651	46,154,178	###	###	###
2001-Sep-18 Tue	###	15.4	###	15.2	3,029,225	###	59.8	59.8	1.1
2001-Sep-17 Mon	###	15.2	14.75	14.85			52.9	52.9	###
2001-Sep-14 Fri	15.5	15.53	###	15.44			49.3	49.3	1.1
2001-Sep-13 Thu	###	###	15.49	15.55			###	###	###
2001-Sep-12 Wed	###	###	###	15.748	2,788,252	0	###	###	1.1
2001-Sep-11 Tue	16.385	16.5	###	###	2,490,185	20,544,026	###	###	0.0
2001-Sep-10 Mon	###	16.46	###	16.4			84.5	84.5	###
2001-Sep-07 Fri	###	16.23	###	###	4,240,781	###	74.9	74.9	0.0
2001-Sep-06 Thu	###	16.48	###	16.25			###	###	###
2001-Sep-05 Wed	###	17.25	16.72	16.77			17.2	17.2	1.2
2001-Sep-04 Tue	17.21	17.47	17.2	###			###	###	0.0
2001-Sep-03 Mon	16.8	17.25	16.78	17.23	3,772,654	###	90.4	90.4	###
2001-Aug-31 Fri	###	###	16.79	16.89	3,868,280	###	###	###	###
2001-Aug-30 Thu	16.8	###	16.8	###	3,737,324	31,393,521	###	###	0.0
2001-Aug-29 Wed	###	17.25	###	###	1,483,042	###	###	###	0.0
2001-Aug-28 Tue	17.21	###	###	17.22	3,096,375	0	75.2	75.2	1.2
2001-Aug-27 Mon	16.982	17.28	###	17.256	4,780,856	###	83.1	83.1	1.2
2001-Aug-24 Fri	16.653	###	###	###	2,706,455	0	81.5	81.5	0.0
2001-Aug-23 Thu	16.5	16.671	16.47	16.671			###	###	###
2001-Aug-22 Wed	16.4	16.472	16.25	16.472	2,096,785	###	76.6	76.6	###
2001-Aug-21 Tue	16.4	16.53	16.4	16.5	1,759,928	###	76.9	76.9	1.2
2001-Aug-20 Mon	16.4	16.5	###	###			###	###	0.0
2001-Aug-17 Fri	16.45	16.56	16.45	16.5			###	###	1.2
2001-Aug-16 Thu	16.45	16.46	###	16.46			79.4	79.4	1.2
2001-Aug-15 Wed	16.5	16.73	16.48	16.49	2,624,923	43,586,846	###	###	1.2
2001-Aug-14 Tue	16.357	16.51	16.357	16.47	2,433,459	39,990,248	###	###	###
2001-Aug-13 Mon	16.5	16.55	###	###	2,072,578	17,150,582	###	###	0.0
2001-Aug-10 Fri	16.479	16.55	16.43	16.48			###	###	1.2
2001-Aug-09 Thu	###	16.78	16.47	16.5			###	###	1.2
2001-Aug-08 Wed	16.7	###	###	16.775			73.6	73.6	1.2
2001-Aug-07 Tue	###	###	###	###	3,852,452	0	84.3	84.3	0.0
2001-Aug-06 Mon	16.46	###	16.45	16.55			###	###	1.2
2001-Aug-03 Fri	16.25	###	###	###	4,157,654	0	###	###	0.0
2001-Aug-02 Thu	###	###	###	16.2			###	###	1.2
2001-Aug-01 Wed	###	###	###	###	3,691,152	0	###	###	0.0
2001-Jul-31 Tue	15.88	###	15.59	15.59	1,514,579	11,806,143	21.1	21.1	###
2001-Jul-30 Mon	###	###	###	15.88	2,099,485	0	###	###	1.1
2001-Jul-27 Fri	###	15.82	15.54	###	10,227,174	160,362,088	###	###	0.0
2001-Jul-26 Thu	###	###	###	15.7	3,124,570	0	21.1	21.1	###
2001-Jul-25 Wed	###	16.23	###	###	3,000,282	24,347,288	###	###	0.0
2001-Jul-24 Tue	###	16.28	###	16.2			86.2	86.2	1.2
2001-Jul-23 Mon	16.059	###	###	###			79.1	79.1	0.0
2001-Jul-20 Fri	###	###	###	16.058	2,252,085	0	###	###	1.1
2001-Jul-19 Thu	###	###	###	16.281			###	###	1.2
2001-Jul-18 Wed	###	16.2	###	###	1,680,822	13,614,658	76.8	76.8	0.0
2001-Jul-17 Tue	###	16.27	###	###	2,832,356	###	35.3	35.3	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	16.2	###	###			28.8	28.8	0.0
2001-Jul-12 Thu	###	16.125	15.82	16.125			###	###	###
2001-Jul-11 Wed	15.577	###	15.577	###	1,701,644	13,253,254	###	###	0.0
2001-Jul-10 Tue	###	15.82	###	15.76	1,840,586	###	86.6	86.6	1.1
2001-Jul-09 Mon	15.5	15.59	15.28	###	2,761,973	42,631,053	30.2	30.2	0.0
2001-Jul-06 Fri	15.4	15.74	15.4	###	4,141,929	###	###	###	0.0
2001-Jul-05 Thu	###	15.85	15.55	15.55	6,702,949	###	###	###	###
2001-Jul-04 Wed	###	###	###	###			34.8	34.8	0.0
2001-Jul-03 Tue	###	16.45	###	16.21			###	###	1.2
2001-Jul-02 Mon	16.545	16.7	###	16.41			26.3	26.3	1.2
2001-Jun-29 Fri	16.53	###	16.53	###	13,388,429	###	###	###	0.0
2001-Jun-28 Thu	16.4	###	###	16.5	3,341,653	0	71.1	71.1	1.2
2001-Jun-27 Wed	###	16.75	16.4	16.4	3,331,782	55,224,286	22.9	22.9	###
2001-Jun-26 Tue	16.7	16.86	16.7	16.85	2,551,741	###	76.7	76.7	###
2001-Jun-25 Mon	16.71	16.75	16.53	16.75	4,823,774	###	72.6	72.6	###
2001-Jun-22 Fri	###	16.8	16.45	16.58	3,541,341	###	27.4	27.4	1.2
2001-Jun-21 Thu	16.44	16.73	16.44	###	5,533,023	91,765,186	###	###	0.0
2001-Jun-20 Wed	###	16.55	###	16.42	4,873,684	###	80.8	80.8	1.2
2001-Jun-19 Tue	###	###	15.85	###			80.2	80.2	0.0
2001-Jun-18 Mon	###	###	15.845	15.845			33.1	33.1	###
2001-Jun-15 Fri	###	###	###	###	4,306,229	0	###	###	0.0
2001-Jun-14 Thu	15.79	15.83	###	15.77			34.5	34.5	###
2001-Jun-13 Wed	###	15.89	###	###			###	###	0.0
2001-Jun-12 Tue	15.644	###	###	15.75	5,710,773	0	###	###	1.1
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	16.055	###	15.8	###			25.6	25.6	0.0
2001-Jun-07 Thu	###	16.29	###	16.141			88.9	88.9	1.2
2001-Jun-06 Wed	###	15.74	15.57	###	3,474,144	54,387,724	###	###	0.0
2001-Jun-05 Tue	15.75	15.75	15.56	15.58	3,158,478	49,445,973	31.3	31.3	1.1
2001-Jun-04 Mon	15.5	15.82	15.45	###			84.7	84.7	0.0
2001-Jun-01 Fri	15.29	15.5	15.29	15.4	3,597,242	55,379,540	###	###	###
2001-May-31 Thu	15.23	###	15.23	15.27			75.4	75.4	###
2001-May-30 Wed	###	###	###	###	2,731,221	0	###	###	0.0
2001-May-29 Tue	###	15.29	###	###	1,695,450	###	36.6	36.6	0.0
2001-May-28 Mon	###	15.4	15.21	###	1,592,252	###	35.5	35.5	0.0
2001-May-25 Fri	15.2	###	###	###			73.3	73.3	0.0
2001-May-24 Thu	###	15.2	14.88	15.2			85.2	85.2	1.1
2001-May-23 Wed	15.077	15.2	###	###	3,819,050	29,024,780	###	###	0.0
2001-May-22 Tue	15.21	###	###	###			###	###	0.0
2001-May-21 Mon	###	15.2	14.85	###			###	###	0.0
2001-May-18 Fri	###	###	14.75	###			29.1	29.1	0.0
2001-May-17 Thu	###	###	14.87	###			###	###	0.0
2001-May-16 Wed	14.86	14.88	14.7	14.78	7,035,055	###	###	###	1.1
2001-May-15 Tue	###	14.89	###	14.89	4,678,249	###	88.1	88.1	###
2001-May-14 Mon	14.4	###	14.4	14.58	5,033,555	###	###	###	###
2001-May-11 Fri	14.25	14.47	###	14.46	9,405,429	68,048,278	81.7	81.7	1.0
2001-May-10 Thu	14.27	14.44	14.26	14.42			###	###	###
2001-May-09 Wed	###	14.25	###	14.2	4,570,783	32,566,828	###	###	1.0
2001-May-08 Tue	14.44	14.44	14.2	14.24			24.6	24.6	1.0
2001-May-07 Mon	14.4	14.48	14.4	14.44	4,475,275	64,622,971	74.8	74.8	###
2001-May-04 Fri	###	###	14.2	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			81.1	81.1	0.0
2001-May-02 Wed	###	###	###	###			34.6	34.6	0.0
2001-May-01 Tue	###	###	13.87	###			34.6	34.6	0.0
2001-Apr-30 Mon	###	###	###	###	4,171,025	0	###	###	0.0
2001-Apr-27 Fri	###	###	###	###			33.5	33.5	0.0
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	13.947	13.947	13.947	13.947	0				###
2001-Apr-24 Tue	13.844	###	13.84	13.947			78.1	78.1	###
2001-Apr-23 Mon	13.78	13.87	13.72	13.85			78.4	78.4	###
2001-Apr-20 Fri	13.941	13.941	13.75	13.8	7,487,848	###	###	###	1.0
2001-Apr-19 Thu	###	13.87	13.7	13.8	5,652,653	77,921,821	###	###	1.0
2001-Apr-18 Wed	13.7	13.7	13.46	13.54	8,627,047	###	20.1	20.1	1.0
2001-Apr-17 Tue	###	13.71	13.55	###			36.0	36.0	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	13.8	13.44	###	6,953,851	94,711,450	###	###	0.0
2001-Apr-11 Wed	13.989	###	###	###	4,395,952	0	14.0	14.0	0.0
2001-Apr-10 Tue	###	###	13.84	13.84			###	###	1.0
2001-Apr-09 Mon	14.241	14.241	13.88	###			###	###	0.0
2001-Apr-06 Fri	###	14.7	14.26	14.28			###	###	###
2001-Apr-05 Thu	14.25	14.51	14.25	14.46			77.7	77.7	1.0
2001-Apr-04 Wed	###	###	###	14.251	3,102,758	0	###	###	1.0
2001-Apr-03 Tue	13.8	14.26	13.8	###	6,899,544	###	90.2	90.2	0.0
2001-Apr-02 Mon	13.847	13.89	13.79	13.85			68.3	68.3	###
2001-Mar-30 Fri	###	14.25	13.75	13.78			###	###	1.0
2001-Mar-29 Thu	###	13.982	13.57	13.982	2,952,481	40,673,378	88.4	88.4	1.0
2001-Mar-28 Wed	###	13.78	13.53	###	4,250,346	58,038,474	35.5	35.5	0.0
2001-Mar-27 Tue	13.77	13.8	13.57	###			28.7	28.7	0.0
2001-Mar-26 Mon	13.5	13.7	13.45	###	4,726,082	###	###	###	0.0
2001-Mar-23 Fri	13.74	13.8	13.44	13.44			23.5	23.5	###
2001-Mar-22 Thu	###	###	13.84	13.86	8,197,146	56,724,250	13.9	13.9	###
2001-Mar-21 Wed	14.28	14.48	14.25	14.473			80.8	80.8	###
2001-Mar-20 Tue	14.358	14.57	###	14.47	4,537,344	33,054,551	73.0	73.0	###
2001-Mar-19 Mon	14.381	14.44	14.28	###	4,232,081	60,772,683	38.7	38.7	0.0
2001-Mar-16 Fri	14.529	###	14.42	14.42	3,187,483	22,981,752	###	###	###
2001-Mar-15 Thu	###	###	14.4	14.5			41.4	41.4	1.0
2001-Mar-14 Wed	###	###	14.72	14.74	3,764,553	###	34.1	34.1	1.1
2001-Mar-13 Tue	###	14.85	###	14.75	3,940,746	###	###	###	###
2001-Mar-12 Mon	14.959	###	###	###	2,763,870	0	###	###	0.0
2001-Mar-09 Fri	15.2	15.25	14.8	###	4,925,721	74,008,958	27.0	27.0	0.0
2001-Mar-08 Thu	###	15.42	###	15.2			###	###	1.1
2001-Mar-07 Wed	###	###	###	15.44			###	###	1.1
2001-Mar-06 Tue	###	15.7	15.53	###			###	###	0.0
2001-Mar-05 Mon	###	15.77	###	###	1,574,354	12,413,781	###	###	0.0
2001-Mar-02 Fri	15.76	###	###	###			###	###	0.0
2001-Mar-01 Thu	15.4	15.88	15.4	15.85			###	###	1.1
2001-Feb-28 Wed	###	15.59	15.27	15.47			72.3	72.3	###
2001-Feb-27 Tue	15.552	15.75	###	15.4			###	###	###
2001-Feb-26 Mon	15.8	###	15.57	###	3,897,373	30,341,048	###	###	0.0
2001-Feb-23 Fri	15.444	###	15.43	15.82			###	###	###
2001-Feb-22 Thu	###	###	###	###			90.7	90.7	0.0
2001-Feb-21 Wed	###	###	14.78	###			###	###	0.0
2001-Feb-20 Tue	###	###	###	###	2,404,858	0	###	###	0.0
2001-Feb-19 Mon	14.8	14.85	###	14.72	1,418,328	10,531,085	36.6	36.6	###
2001-Feb-16 Fri	###	###	###	###			###	###	0.0
2001-Feb-15 Thu	###	###	14.89	###			77.6	77.6	0.0
2001-Feb-14 Wed	14.86	###	14.83	###	2,993,554	###	###	###	0.0
2001-Feb-13 Tue	14.7	14.83	###	14.79	1,395,972	###	###	###	###
2001-Feb-12 Mon	###	14.72	###	###			###	###	0.0
2001-Feb-09 Fri	14.72	14.8	###	14.75			74.4	74.4	###
2001-Feb-08 Thu	14.72	14.83	14.53	14.72			###	###	###
2001-Feb-07 Wed	###	###	14.74	14.74	2,636,789	###	25.3	25.3	1.1
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	15.083	###	###	###			76.3	76.3	0.0
2001-Feb-02 Fri	###	###	###	###	1,815,629	0	###	###	0.0
2001-Feb-01 Thu	###	###	14.87	###			###	###	0.0
2001-Jan-31 Wed	###	###	14.943	14.943			27.9	27.9	1.1
2001-Jan-30 Tue	###	###	###	###			75.2	75.2	0.0
2001-Jan-29 Mon	14.82	###	14.75	###	6,963,683	###	###	###	0.0
2001-Jan-25 Thu	14.51	14.81	14.51	14.81			83.4	83.4	1.1
2001-Jan-24 Wed	###	14.48	14.28	14.473	3,448,474	49,589,056	###	###	###
2001-Jan-23 Tue	14.159	###	14.159	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	14.124	2,486,847	0	67.8	67.8	1.0
2001-Jan-19 Fri	14.142	14.2	###	###	3,522,674	25,010,985	###	###	0.0
2001-Jan-18 Thu	###	###	###	###	2,579,988	0	###	###	0.0
2001-Jan-17 Wed	###	###	13.83	13.943	2,673,329	18,486,070	###	###	1.0
2001-Jan-16 Tue	###	###	###	###	3,415,682	0	25.3	25.3	0.0
2001-Jan-15 Mon	14.29	14.29	###	###			###	###	0.0
2001-Jan-12 Fri	14.25	14.44	14.2	###			72.7	72.7	0.0
2001-Jan-11 Thu	14.25	14.28	###	14.2			###	###	1.0
2001-Jan-10 Wed	###	###	14.2	14.2			###	###	1.0
2001-Jan-09 Tue	###	###	###	###	5,746,054	0	###	###	0.0
2001-Jan-08 Mon	14.75	14.77	###	###	3,659,525	###	###	###	0.0
2001-Jan-05 Fri	###	14.88	14.55	14.841			78.1	78.1	###
2001-Jan-04 Thu	14.85	14.88	###	14.7			###	###	###
2001-Jan-03 Wed	###	14.78	14.53	###			78.2	78.2	0.0
2001-Jan-02 Tue	14.488	14.75	14.48	14.658			###	###	1.0
2001-Jan-01 Mon	14.743	14.88	###	###			14.1	14.1	0.0
2000-Dec-29 Fri	14.743	14.88	###	###			14.1	14.1	0.0
2000-Dec-28 Thu	14.84	14.85	###	###	2,096,279	15,564,871	###	###	0.0
2000-Dec-27 Wed	14.8	###	14.75	14.84	1,180,785	8,708,289	69.2	69.2	###
2000-Dec-26 Tue	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-25 Mon	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-22 Fri	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-21 Thu	14.25	14.55	14.23	14.45			###	###	1.0
2000-Dec-20 Wed	###	14.46	###	14.41			78.0	78.0	###
2000-Dec-19 Tue	###	14.51	###	14.46	3,007,784	21,821,472	77.6	77.6	1.0
2000-Dec-18 Mon	###	###	###	###			84.1	84.1	0.0
2000-Dec-15 Fri	14.2	14.28	###	###	4,873,389	###	###	###	0.0
2000-Dec-14 Thu	14.653	14.653	14.25	14.373			###	###	###
2000-Dec-13 Wed	15.058	###	14.78	14.78	5,344,252	39,494,022	###	###	1.1
2000-Dec-12 Tue	###	15.22	###	###	2,881,752	###	###	###	0.0
2000-Dec-11 Mon	###	15.23	###	###	1,938,425	###	###	###	0.0
2000-Dec-08 Fri	###	###	14.89	14.985	2,429,347	18,086,488	72.6	72.6	###
2000-Dec-07 Thu	15.023	###	###	###			31.3	31.3	0.0
2000-Dec-06 Wed	15.4	15.41	###	###			28.0	28.0	0.0
2000-Dec-05 Tue	###	15.4	###	15.29	3,295,679	25,376,728	###	###	1.1
2000-Dec-04 Mon	###	###	###	###	3,491,182	0	74.7	74.7	0.0
2000-Dec-01 Fri	###	###	###	###	4,507,647	0	68.4	68.4	0.0
2000-Nov-30 Thu	###	15.21	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###			73.3	73.3	0.0
2000-Nov-28 Tue	14.81	###	14.79	###			###	###	0.0
2000-Nov-27 Mon	###	14.84	###	14.84			81.9	81.9	###
2000-Nov-24 Fri	###	###	14.4	14.56			73.3	73.3	###
2000-Nov-23 Thu	14.28	14.46	14.26	14.4	3,063,986	###	79.9	79.9	1.0
2000-Nov-22 Wed	###	14.42	###	###	3,456,578	24,921,927	###	###	0.0
2000-Nov-21 Tue	14.4	14.46	###	###			###	###	0.0
2000-Nov-20 Mon	14.46	14.56	14.4	14.5			###	###	1.0
2000-Nov-17 Fri	###	14.48	###	14.48			###	###	1.0
2000-Nov-16 Thu	###	###	14.2	14.22			###	###	1.0
2000-Nov-15 Wed	14.44	14.44	14.22	###			###	###	0.0
2000-Nov-13 Mon	14.75	14.84	###	###			###	###	0.0
2000-Nov-10 Fri	14.75	###	###	14.8			70.7	70.7	1.1
2000-Nov-09 Thu	14.5	14.81	14.48	14.73	2,444,585	35,800,947	78.8	78.8	1.1
2000-Nov-08 Wed	14.25	14.7	14.2	###			84.3	84.3	0.0
2000-Nov-07 Tue	###	###	###	14.279			###	###	###
2000-Nov-06 Mon	###	14.25	###	###	2,919,021	20,798,024	72.2	72.2	0.0
2000-Nov-03 Fri	13.88	###	13.87	###			###	###	0.0
2000-Nov-02 Thu	13.8	###	13.74	13.89	5,733,054	39,386,080	69.9	69.9	1.0
2000-Nov-01 Wed	###	14.28	###	###	6,884,080	###	###	###	0.0
2000-Oct-31 Tue	14.2	14.28	###	14.25			75.8	75.8	1.0
2000-Oct-30 Mon	###	14.25	###	###			80.2	80.2	0.0
2000-Oct-27 Fri	###	###	###	14.044	15,635,587	0	14.9	14.9	###
2000-Oct-26 Thu	14.24	14.49	###	14.385			###	###	1.0
2000-Oct-25 Wed	###	###	###	14.25			71.8	71.8	1.0
2000-Oct-24 Tue	###	14.28	###	14.26	2,720,851	19,426,876	###	###	1.0
2000-Oct-23 Mon	13.8	###	13.75	###			###	###	0.0
2000-Oct-20 Fri	13.858	###	13.72	13.8			26.1	26.1	1.0
2000-Oct-19 Thu	13.958	###	13.82	13.82	5,955,945	41,155,579	30.0	30.0	1.0
2000-Oct-18 Wed	13.7	###	###	###			###	###	0.0
2000-Oct-17 Tue	###	13.86	###	13.8	2,071,658	14,356,589	###	###	1.0
2000-Oct-16 Mon	###	13.8	###	13.673			28.0	28.0	###
2000-Oct-13 Fri	13.75	13.8	###	###	1,585,524	###	30.8	30.8	0.0
2000-Oct-12 Thu	13.75	###	13.7	###			###	###	0.0
2000-Oct-11 Wed	13.55	13.84	13.55	13.82	2,465,584	33,766,172	86.6	86.6	1.0
2000-Oct-10 Tue	13.46	###	13.45	###	3,228,049	21,708,629	80.7	80.7	0.0
2000-Oct-09 Mon	###	13.52	13.4	###			69.7	69.7	0.0
2000-Oct-06 Fri	###	###	13.51	13.551			64.0	64.0	1.0
2000-Oct-05 Thu	###	###	13.5	13.55			###	###	1.0
2000-Oct-04 Wed	###	13.72	13.55	13.58	1,943,623	###	###	###	###
2000-Oct-03 Tue	13.25	13.78	13.25	###			88.9	88.9	0.0
2000-Oct-02 Mon	13.2	###	13.2	13.25			###	###	###
2000-Sep-29 Fri	13.2	13.28	13.2	13.28			66.9	66.9	0.9
2000-Sep-28 Thu	###	13.22	###	13.2			###	###	0.9
2000-Sep-27 Wed	###	###	12.8	###	1,051,151	###	81.6	81.6	0.0
2000-Sep-26 Tue	12.647	###	12.647	###	1,074,326	###	85.4	85.4	0.0
2000-Sep-25 Mon	###	12.85	###	12.84	974,171	6,259,048	###	###	0.9
2000-Sep-22 Fri	###	12.75	12.55	###	2,336,956	###	84.0	84.0	0.0
2000-Sep-21 Thu	12.79	12.84	###	12.72			###	###	0.9
2000-Sep-20 Wed	12.8	###	12.8	12.85	1,172,057	###	###	###	0.9
2000-Sep-19 Tue	###	###	12.77	12.8			###	###	0.9
2000-Sep-18 Mon	###	###	###	###			46.9	46.9	0.0
2000-Sep-15 Fri	###	13.22	###	###	4,073,159	26,923,580	70.3	70.3	0.0
2000-Sep-14 Thu	13.128	###	13.128	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			78.4	78.4	0.0
2000-Sep-12 Tue	###	###	###	###	2,684,359	0	###	###	0.0
2000-Sep-11 Mon	13.085	###	###	###	2,280,189	0	77.9	77.9	0.0
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-07 Thu	###	###	###	###			77.0	77.0	0.0
2000-Sep-06 Wed	13.21	13.21	###	###			38.2	38.2	0.0
2000-Sep-05 Tue	###	###	###	###			###	###	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###	2,064,456	0	35.2	35.2	0.0
2000-Aug-31 Thu	###	###	###	###			###	###	0.0
2000-Aug-30 Wed	13.26	###	###	###			32.5	32.5	0.0
2000-Aug-29 Tue	13.182	13.28	###	###	958,273	###	###	###	0.0
2000-Aug-28 Mon	13.184	13.25	###	###			38.9	38.9	0.0
2000-Aug-25 Fri	###	###	###	13.25	5,971,874	0	37.7	37.7	###
2000-Aug-24 Thu	###	13.46	###	###			###	###	0.0
2000-Aug-23 Wed	###	13.21	###	13.21	3,242,147	21,414,380	85.0	85.0	###
2000-Aug-22 Tue	###	###	###	###	2,585,721	0	69.4	69.4	0.0
2000-Aug-21 Mon	12.88	###	12.84	12.881	941,370	###	74.0	74.0	###
2000-Aug-18 Fri	12.89	###	12.86	###	2,369,781	###	70.5	70.5	0.0
2000-Aug-17 Thu	###	###	12.88	12.88	2,941,076	18,940,529	###	###	###
2000-Aug-16 Wed	###	###	###	###	1,999,975	0	69.7	69.7	0.0
2000-Aug-15 Tue	###	###	12.85	###	1,922,753	12,353,688	36.9	36.9	0.0
2000-Aug-14 Mon	###	###	12.88	###	1,656,349	10,666,887	###	###	0.0
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	12.881	###	12.88	###			73.3	73.3	0.0
2000-Aug-09 Wed	###	###	12.87	###	3,010,672	19,373,674	73.0	73.0	0.0
2000-Aug-08 Tue	###	###	12.85	###			36.5	36.5	0.0
2000-Aug-07 Mon	###	###	12.82	###			###	###	0.0
2000-Aug-04 Fri	12.929	###	###	###			72.2	72.2	0.0
2000-Aug-03 Thu	12.8	###	12.79	12.88	3,685,882	###	###	###	###
2000-Aug-02 Wed	12.7	12.78	###	12.723			72.6	72.6	0.9
2000-Aug-01 Tue	###	###	12.81	12.83			22.8	22.8	###
2000-Jul-31 Mon	###	###	###	###			73.5	73.5	0.0
2000-Jul-28 Fri	###	###	12.76	###			###	###	0.0
2000-Jul-27 Thu	12.75	12.79	###	12.748			41.1	41.1	###
2000-Jul-26 Wed	###	###	12.8	###			71.4	71.4	0.0
2000-Jul-25 Tue	###	###	12.7	12.842			78.4	78.4	0.9
2000-Jul-24 Mon	###	12.78	###	12.72			93.9	93.9	0.9
2000-Jul-21 Fri	12.8	###	12.7	12.81	2,341,625	###	###	###	###
2000-Jul-20 Thu	12.48	12.75	12.48	###	1,978,772	###	78.8	78.8	0.0
2000-Jul-19 Wed	12.4	###	###	12.547	2,390,051	0	73.8	73.8	###
2000-Jul-18 Tue	###	###	12.42	12.47	2,460,381	###	32.6	32.6	###
2000-Jul-17 Mon	12.79	12.8	###	###			29.8	29.8	0.0
2000-Jul-14 Fri	###	12.85	###	12.81	2,341,743	###	74.0	74.0	###
2000-Jul-13 Thu	###	###	###	###	1,508,243	0	33.9	33.9	0.0
2000-Jul-12 Wed	###	###	12.75	12.8	2,756,686	17,573,873	###	###	0.9
2000-Jul-11 Tue	12.75	###	12.75	12.87	2,272,681	14,488,341	###	###	###
2000-Jul-10 Mon	12.7	12.85	12.7	12.81	2,518,423	32,172,853	71.5	71.5	###
2000-Jul-07 Fri	12.55	###	12.55	###			###	###	0.0
2000-Jul-06 Thu	12.42	###	12.4	12.5			64.1	64.1	0.9
2000-Jul-05 Wed	12.4	###	###	12.45	3,067,289	0	###	###	###
2000-Jul-04 Tue	12.59	###	12.41	###	2,031,856	###	###	###	0.0
2000-Jul-03 Mon	12.51	12.8	12.51	###			60.9	60.9	0.0
2000-Jun-30 Fri	12.653	###	12.53	12.81			###	###	###
2000-Jun-29 Thu	12.5	12.74	12.45	12.74			###	###	###
2000-Jun-28 Wed	###	12.5	###	12.49			###	###	0.9
2000-Jun-27 Tue	12.25	12.4	12.25	###			###	###	0.0
2000-Jun-26 Mon	12.2	12.28	###	12.2	3,103,472	###	###	###	###
2000-Jun-23 Fri	###	12.29	###	12.285	2,843,681	###	###	###	0.9
2000-Jun-22 Thu	12.281	12.29	12.23	12.24	4,345,724	53,278,576	31.2	31.2	0.9
2000-Jun-21 Wed	12.25	###	12.21	12.27			###	###	###
2000-Jun-20 Tue	12.25	###	###	12.25			###	###	0.9
2000-Jun-19 Mon	12.2	12.22	###	12.21	6,267,855	###	###	###	0.9
2000-Jun-16 Fri	###	12.4	###	###			###	###	0.0
2000-Jun-15 Thu	12.45	12.52	###	###	1,747,475	###	###	###	0.0
2000-Jun-14 Wed	###	12.5	###	12.49	2,245,450	###	###	###	0.9
2000-Jun-13 Tue	###	###	###	###	4,585,526	0	87.4	87.4	0.0
2000-Jun-12 Mon	12.23	12.23	12.23	12.23	0				###
2000-Jun-08 Thu	###	###	###	12.227			###	###	###
2000-Jun-07 Wed	###	12.21	###	###			###	###	0.0
2000-Jun-06 Tue	12.26	12.29	###	###	2,107,325	###	33.6	33.6	0.0
2000-Jun-05 Mon	12.4	12.49	###	###			###	###	0.0
2000-Jun-02 Fri	###	12.42	###	###			###	###	0.0
2000-Jun-01 Thu	12.056	###	###	###			###	###	0.0
2000-May-31 Wed	12.2	###	###	12.141			36.5	36.5	0.9
2000-May-30 Tue	11.83	###	11.83	12.122			85.9	85.9	0.9
2000-May-29 Mon	###	11.85	###	11.82			###	###	0.8
2000-May-26 Fri	11.5	11.74	11.5	###			###	###	0.0
2000-May-25 Thu	11.724	11.724	11.54	11.57			30.8	30.8	###
2000-May-24 Wed	###	11.71	11.54	###	3,297,545	###	75.3	75.3	0.0
2000-May-23 Tue	11.55	###	11.55	###	2,896,180	###	71.2	71.2	0.0
2000-May-22 Mon	###	###	###	11.55	7,320,145	0	###	###	0.8
2000-May-19 Fri	11.85	11.88	11.7	11.74	3,920,720	46,225,288	29.0	29.0	0.8
2000-May-18 Thu	11.78	11.88	11.71	11.85			76.1	76.1	###
2000-May-17 Wed	###	###	11.8	11.84	5,150,421	30,387,483	36.5	36.5	0.8
2000-May-16 Tue	###	###	11.8	11.89	2,022,475	###	74.8	74.8	###
2000-May-15 Mon	###	11.7	###	11.7	2,804,920	16,408,781	###	###	0.8
2000-May-12 Fri	11.644	11.7	11.52	11.56	1,320,323	15,328,950	27.7	27.7	0.8
2000-May-11 Thu	###	11.72	11.5	11.56			###	###	0.8
2000-May-10 Wed	11.8	###	11.74	11.78			48.4	48.4	###
2000-May-09 Tue	11.8	###	11.8	###			###	###	0.0
2000-May-08 Mon	###	###	###	11.84	4,180,426	0	81.8	81.8	0.8
2000-May-05 Fri	11.4	###	###	11.641	3,240,870	0	###	###	###
2000-May-04 Thu	###	11.42	11.25	###	4,286,823	###	73.1	73.1	0.0
2000-May-03 Wed	11.571	11.571	###	11.4			###	###	0.8
2000-May-02 Tue	###	###	###	11.58			74.2	74.2	0.8
2000-May-01 Mon	###	11.73	###	11.44			###	###	0.8
2000-Apr-28 Fri	###	12.25	11.8	11.84	11,731,024	###	###	###	0.8
2000-Apr-27 Thu	###	###	###	11.979			###	###	0.9
2000-Apr-26 Wed	###	###	###	###	4,967,489	0	74.7	74.7	0.0
2000-Apr-25 Tue	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-24 Mon	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-21 Fri	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-20 Thu	11.8	11.85	###	11.8	1,624,289	###	###	###	0.8
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	11.4	11.47	5,388,450	###	###	###	###
2000-Apr-17 Mon	###	11.58	###	11.4	5,800,043	33,582,248	87.0	87.0	0.8
2000-Apr-14 Fri	###	###	###	###	3,849,357	0	75.2	75.2	0.0
2000-Apr-13 Thu	11.23	11.57	11.23	11.45	6,389,520	72,840,528	84.9	84.9	0.8
2000-Apr-12 Wed	###	###	###	11.29			78.3	78.3	###
2000-Apr-11 Tue	###	###	###	###			###	###	0.0
2000-Apr-07 Fri	###	11.24	###	###	3,452,656	19,403,926	###	###	0.0
2000-Apr-06 Thu	###	###	10.85	###			###	###	0.0
2000-Apr-05 Wed	10.71	11.27	10.71	11.145	3,836,623	42,164,486	###	###	###
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	10.4	10.52	###	10.49			77.1	77.1	###
2000-Mar-31 Fri	10.477	10.58	10.4	10.4			###	###	0.7
2000-Mar-30 Thu	10.7	10.7	10.52	10.584			###	###	0.8
2000-Mar-29 Wed	10.82	10.83	10.52	###			###	###	0.0
2000-Mar-28 Tue	10.81	###	10.76	10.83	2,794,759	###	64.9	64.9	###
2000-Mar-24 Fri	10.8	10.85	10.73	10.79	1,819,570	###	###	###	###
2000-Mar-23 Thu	10.85	10.89	10.7	10.78			###	###	0.8
2000-Mar-22 Wed	10.8	###	10.72	10.8	2,388,886	12,804,428	###	###	###
2000-Mar-21 Tue	###	10.71	10.5	###			71.7	71.7	0.0
2000-Mar-20 Mon	10.8	10.88	###	10.674			###	###	0.8
2000-Mar-17 Fri	###	###	10.74	10.74	3,561,777	19,126,742	28.5	28.5	0.8
2000-Mar-16 Thu	10.83	###	###	###	3,480,428	0	36.0	36.0	0.0
2000-Mar-15 Wed	10.473	10.73	10.4	10.71			###	###	###
2000-Mar-14 Tue	###	10.48	###	10.48	3,538,256	###	###	###	0.7
2000-Mar-13 Mon	###	10.48	10.28	10.357			70.6	70.6	###
2000-Mar-10 Fri	10.45	###	###	10.354	3,178,889	0	31.5	31.5	###
2000-Mar-09 Thu	###	10.5	10.23	10.445	3,452,471	###	###	###	###
2000-Mar-08 Wed	###	###	###	10.27	2,578,372	0	70.2	70.2	###
2000-Mar-07 Tue	###	10.25	###	###			###	###	0.0
2000-Mar-06 Mon	###	###	###	###	2,198,451	0	33.4	33.4	0.0
2000-Mar-03 Fri	###	10.25	###	10.24	3,524,452	###	###	###	###
2000-Mar-02 Thu	10.4	10.49	###	10.183			###	###	0.7
2000-Mar-01 Wed	10.085	###	###	10.281			80.6	80.6	0.7
2000-Feb-29 Tue	9.975	###	###	###	5,877,853	0	###	###	0.0
2000-Feb-28 Mon	10.072	###	9.88	9.89			33.1	33.1	###
2000-Feb-25 Fri	9.78	###	9.74	10.129			89.4	89.4	###
2000-Feb-24 Thu	###	###	9.73	9.77	6,210,955	###	24.2	24.2	0.7
2000-Feb-23 Wed	###	###	9.88	###			###	###	0.0
2000-Feb-22 Tue	###	###	9.89	###	10,777,647	###	37.6	37.6	0.0
2000-Feb-21 Mon	###	###	###	###	3,275,081	0	70.5	70.5	0.0
2000-Feb-18 Fri	10.2	10.25	###	###			###	###	0.0
2000-Feb-17 Thu	10.28	10.29	10.23	10.23	2,626,351	###	36.8	36.8	###
2000-Feb-16 Wed	###	###	10.22	###	6,177,320	###	###	###	0.0
2000-Feb-15 Tue	###	###	10.2	10.25			###	###	0.7
2000-Feb-14 Mon	###	###	10.22	###			68.1	68.1	0.0
2000-Feb-11 Fri	10.581	###	###	10.4	2,811,946	0	###	###	0.7
2000-Feb-10 Thu	10.647	###	10.55	###	6,090,223	32,125,926	###	###	0.0
2000-Feb-09 Wed	###	10.75	10.59	10.71	3,480,775	###	73.2	73.2	###
2000-Feb-08 Tue	10.49	###	10.49	10.58			###	###	0.8
2000-Feb-07 Mon	10.42	10.54	10.42	10.49			###	###	###
2000-Feb-04 Fri	###	10.49	###	10.4			###	###	0.7
2000-Feb-03 Thu	10.443	10.5	10.28	###	5,068,570	52,662,442	###	###	0.0
2000-Feb-02 Wed	###	###	###	10.4			71.6	71.6	0.7
2000-Feb-01 Tue	10.55	10.58	###	10.45			###	###	###
2000-Jan-31 Mon	10.673	10.7	10.49	10.55	3,294,459	###	25.7	25.7	###
2000-Jan-28 Fri	10.55	10.87	10.55	10.82			82.6	82.6	0.8
2000-Jan-27 Thu	10.525	###	10.47	10.51			34.8	34.8	###
2000-Jan-25 Tue	10.55	10.59	10.42	###			34.8	34.8	0.0
2000-Jan-24 Mon	10.757	10.85	10.72	10.73	1,914,970	20,652,951	38.1	38.1	###
2000-Jan-21 Fri	10.881	10.881	10.7	10.752	2,252,021	###	###	###	###
2000-Jan-20 Thu	10.877	###	10.7	###			###	###	0.0
2000-Jan-19 Wed	10.979	###	10.85	10.87	3,423,974	18,575,058	###	###	###
2000-Jan-18 Tue	###	###	10.83	###			###	###	0.0
2000-Jan-17 Mon	###	###	10.7	###	3,451,853	###	###	###	0.0
2000-Jan-14 Fri	###	10.72	###	###	2,770,055	###	69.3	69.3	0.0
2000-Jan-13 Thu	10.46	###	10.46	10.51	2,971,485	###	###	###	###
2000-Jan-12 Wed	###	10.46	###	10.45	3,803,121	19,890,322	###	###	###
2000-Jan-11 Tue	10.43	10.43	###	###			18.9	18.9	0.0
2000-Jan-10 Mon	10.4	10.47	###	10.388			32.6	32.6	0.7
2000-Jan-07 Fri	10.2	10.4	###	10.27			78.4	78.4	###
2000-Jan-06 Thu	10.45	10.45	###	###			12.8	12.8	0.0
2000-Jan-05 Wed	10.45	10.48	10.25	###			42.3	42.3	0.0
2000-Jan-04 Tue	10.88	###	###	###			###	###	0.0
1999-Dec-31 Fri	11.077	###	11.077	11.081	570,951	###	###	###	###
1999-Dec-30 Thu	11.077	###	11.077	11.081	570,951	###	###	###	###
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-23 Thu	11.2	11.25	###	###	1,706,745	9,600,440	13.7	13.7	0.0
1999-Dec-22 Wed	11.246	11.28	###	###			23.8	23.8	0.0
1999-Dec-21 Tue	11.22	11.28	###	###	1,995,377	11,253,926	34.2	34.2	0.0
1999-Dec-20 Mon	11.28	###	11.22	11.28			68.3	68.3	0.8
1999-Dec-17 Fri	11.47	11.48	11.26	11.28			24.2	24.2	0.8
1999-Dec-16 Thu	###	11.55	11.43	11.48	1,929,123	22,165,623	37.5	37.5	0.8
1999-Dec-15 Wed	11.47	11.56	11.45	11.48	3,606,076	###	###	###	0.8
1999-Dec-14 Tue	11.55	###	11.47	11.52			###	###	0.8
1999-Dec-13 Mon	11.53	###	11.53	11.56	2,333,147	###	72.2	72.2	0.8
1999-Dec-10 Fri	###	11.57	###	11.54	2,206,685	12,765,672	77.1	77.1	0.8
1999-Dec-09 Thu	11.48	###	11.48	11.5			71.9	71.9	###
1999-Dec-08 Wed	11.4	11.58	11.4	11.47			70.6	70.6	###
1999-Dec-07 Tue	11.359	11.52	11.359	11.43	4,471,529	51,152,055	###	###	###
1999-Dec-06 Mon	11.387	11.49	###	11.43			###	###	###
1999-Dec-03 Fri	###	###	11.2	11.24	2,350,729	13,164,082	###	###	0.8
1999-Dec-02 Thu	11.259	###	###	11.23	2,906,956	0	###	###	0.8
1999-Dec-01 Wed	11.28	11.28	###	###			###	###	0.0
1999-Nov-30 Tue	###	###	11.25	###			73.8	73.8	0.0
1999-Nov-29 Mon	###	11.46	###	11.4	2,863,824	###	69.0	69.0	0.8
1999-Nov-26 Fri	11.476	11.49	###	11.47			###	###	###
1999-Nov-25 Thu	11.54	11.54	###	11.43	2,995,827	17,285,921	###	###	###
1999-Nov-24 Wed	11.5	11.59	11.43	11.54	4,043,028	46,535,252	74.3	74.3	0.8
1999-Nov-23 Tue	###	###	11.5	11.55	3,675,982	###	69.8	69.8	0.8
1999-Nov-22 Mon	11.4	11.56	11.4	11.56			80.3	80.3	0.8
1999-Nov-19 Fri	###	11.55	11.29	11.54			###	###	0.8
1999-Nov-18 Thu	11.2	11.29	###	###			###	###	0.0
1999-Nov-17 Wed	11.25	11.4	11.2	11.25			###	###	###
1999-Nov-16 Tue	11.25	11.27	###	###			32.9	32.9	0.0
1999-Nov-15 Mon	11.4	11.46	11.28	###	11,729,270	###	35.3	35.3	0.0
1999-Nov-12 Fri	11.59	###	11.51	###			61.3	61.3	0.0
1999-Nov-11 Thu	11.547	###	11.5	11.59			###	###	0.8
1999-Nov-10 Wed	11.28	11.74	11.23	###	6,550,253	75,229,655	###	###	0.0
1999-Nov-09 Tue	11.42	11.42	11.22	###			23.7	23.7	0.0
1999-Nov-08 Mon	11.48	11.5	###	11.4	3,039,479	###	###	###	0.8
1999-Nov-05 Fri	###	11.57	###	11.521			85.8	85.8	0.8
1999-Nov-04 Thu	###	###	###	###	7,282,343	0	89.0	89.0	0.0
1999-Nov-03 Wed	10.78	###	10.7	###			###	###	0.0
1999-Nov-02 Tue	10.55	###	10.54	10.559			###	###	0.8
1999-Nov-01 Mon	10.45	10.58	10.4	10.57			###	###	0.8
1999-Oct-29 Fri	10.5	10.52	###	10.349	13,041,456	68,598,058	26.0	26.0	###
1999-Oct-28 Thu	###	###	###	###			79.4	79.4	0.0
1999-Oct-27 Wed	9.85	###	9.84	###	2,701,154	13,289,677	79.9	79.9	0.0
1999-Oct-26 Tue	###	###	9.84	###			35.1	35.1	0.0
1999-Oct-25 Mon	###	###	###	###	2,445,251	0	###	###	0.0
1999-Oct-22 Fri	###	###	9.83	###	2,838,280	13,950,146	71.3	71.3	0.0
1999-Oct-21 Thu	###	###	###	###			31.8	31.8	0.0
1999-Oct-20 Wed	9.881	###	9.82	###	2,760,459	13,553,853	###	###	0.0
1999-Oct-19 Tue	###	9.85	###	9.73	3,273,043	###	###	###	###
1999-Oct-18 Mon	9.8	###	9.7	###	2,794,570	###	###	###	0.0
1999-Oct-15 Fri	###	###	###	###			31.0	31.0	0.0
1999-Oct-14 Thu	10.23	10.25	###	10.127			###	###	###
1999-Oct-13 Wed	###	10.45	###	10.352			###	###	###
1999-Oct-12 Tue	###	10.5	###	10.5			81.4	81.4	0.8
1999-Oct-11 Mon	###	###	###	###	2,947,320	0	###	###	0.0
1999-Oct-08 Fri	###	10.2	###	###	3,139,040	###	71.8	71.8	0.0
1999-Oct-07 Thu	###	10.2	###	###			70.8	70.8	0.0
1999-Oct-06 Wed	10.182	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	10.2			###	###	0.7
1999-Oct-04 Mon	###	###	10.23	10.28			###	###	0.7
1999-Oct-01 Fri	10.285	###	10.23	###	2,038,378	###	65.3	65.3	0.0
1999-Sep-30 Thu	10.22	###	10.22	10.25			###	###	0.7
1999-Sep-29 Wed	###	10.27	###	10.22			###	###	0.7
1999-Sep-28 Tue	###	###	###	10.27	3,772,479	0	38.0	38.0	###
1999-Sep-27 Mon	10.25	###	###	10.24			32.4	32.4	###
1999-Sep-24 Fri	###	###	###	###	4,675,275	0	26.4	26.4	0.0
1999-Sep-23 Thu	###	10.46	###	###	2,437,778	12,749,578	###	###	0.0
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-21 Tue	10.25	###	10.21	###			###	###	0.0
1999-Sep-20 Mon	###	###	10.2	10.25			37.7	37.7	0.7
1999-Sep-17 Fri	10.187	10.27	###	10.26	1,253,352	###	77.4	77.4	0.7
1999-Sep-16 Thu	###	10.21	###	###	2,319,157	###	###	###	0.0
1999-Sep-15 Wed	10.2	10.25	###	10.2			###	###	0.7
1999-Sep-14 Tue	###	10.29	###	10.27	2,303,370	###	###	###	###
1999-Sep-13 Mon	10.26	10.26	###	###	2,052,925	###	###	###	0.0
1999-Sep-10 Fri	###	###	###	10.26			30.0	30.0	0.7
1999-Sep-09 Thu	###	###	###	10.27	2,272,485	0	80.4	80.4	###
1999-Sep-08 Wed	###	###	###	10.122			25.6	25.6	0.7
1999-Sep-07 Tue	###	###	###	###	2,048,978	0	23.3	23.3	0.0
1999-Sep-06 Mon	10.276	###	10.22	10.29	2,799,782	14,306,886	###	###	###
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###	3,141,442	0	16.8	16.8	0.0
1999-Sep-01 Wed	10.25	###	###	10.2			###	###	0.7
1999-Aug-31 Tue	###	10.22	###	###			###	###	0.0
1999-Aug-30 Mon	###	###	###	10.22	2,698,557	0	###	###	0.7
1999-Aug-27 Fri	10.473	10.53	###	###			###	###	0.0
1999-Aug-26 Thu	10.59	###	10.52	10.59			###	###	###
1999-Aug-25 Wed	10.646	10.7	10.51	10.51	3,807,050	###	###	###	###
1999-Aug-24 Tue	10.75	10.77	10.58	###	3,128,659	###	32.2	32.2	0.0
1999-Aug-23 Mon	###	###	10.55	###			25.8	25.8	0.0
1999-Aug-20 Fri	10.42	10.56	10.4	10.45			71.0	71.0	###
1999-Aug-19 Thu	10.26	10.49	10.26	10.43	3,575,873	37,099,682	83.3	83.3	0.7
1999-Aug-18 Wed	10.356	10.52	###	###	2,712,454	###	29.8	29.8	0.0
1999-Aug-17 Tue	###	###	10.23	###	3,487,984	###	41.7	41.7	0.0
1999-Aug-16 Mon	10.358	10.45	10.23	10.4			###	###	0.7
1999-Aug-13 Fri	10.2	10.28	###	10.178	6,263,041	###	32.1	32.1	0.7
1999-Aug-12 Thu	10.4	10.4	###	###			###	###	0.0
1999-Aug-11 Wed	10.26	10.44	###	###			33.8	33.8	0.0
1999-Aug-10 Tue	10.55	10.55	10.26	###			24.5	24.5	0.0
1999-Aug-09 Mon	10.59	###	10.5	10.55			###	###	###
1999-Aug-06 Fri	10.85	10.89	###	###			###	###	0.0
1999-Aug-05 Thu	10.751	10.89	###	10.75	2,223,788	12,108,525	29.6	29.6	0.8
1999-Aug-04 Wed	10.8	10.8	###	###	3,901,386	21,067,484	###	###	0.0
1999-Aug-03 Tue	10.8	###	10.7	10.85	3,487,050	###	70.5	70.5	0.8
1999-Aug-02 Mon	10.7	10.75	###	10.7			76.5	76.5	0.8
1999-Jul-30 Fri	10.85	10.89	10.73	10.78			###	###	0.8
1999-Jul-29 Thu	###	###	###	###	6,139,651	0	16.8	16.8	0.0
1999-Jul-28 Wed	###	###	###	###			17.9	17.9	0.0
1999-Jul-27 Tue	11.23	11.29	###	11.23	4,496,023	25,380,049	###	###	0.8
1999-Jul-26 Mon	###	11.45	###	11.347	3,409,720	19,520,647	73.3	73.3	###
1999-Jul-23 Fri	###	11.45	###	11.42			###	###	0.8
1999-Jul-22 Thu	###	###	11.4	11.5			24.6	24.6	###
1999-Jul-21 Wed	11.4	11.72	11.4	###			###	###	0.0
1999-Jul-20 Tue	11.484	11.59	###	11.59			###	###	0.8
1999-Jul-19 Mon	###	11.44	###	###			###	###	0.0
1999-Jul-16 Fri	11.51	11.52	###	###			###	###	0.0
1999-Jul-15 Thu	11.22	11.52	11.22	11.456	4,614,240	###	84.7	84.7	0.8
1999-Jul-14 Wed	11.2	###	###	###	2,370,275	0	25.7	25.7	0.0
1999-Jul-13 Tue	###	11.22	###	###			###	###	0.0
1999-Jul-12 Mon	###	11.2	###	###			70.7	70.7	0.0
1999-Jul-09 Fri	11.24	11.24	###	###			14.7	14.7	0.0
1999-Jul-08 Thu	11.5	11.55	11.2	11.24			###	###	0.8
1999-Jul-07 Wed	###	11.5	11.22	###			76.8	76.8	0.0
1999-Jul-06 Tue	###	###	11.27	###			14.5	14.5	0.0
1999-Jul-05 Mon	11.4	###	###	11.58	3,199,425	0	###	###	0.8
1999-Jul-02 Fri	###	11.4	11.25	###	3,425,820	###	###	###	0.0
1999-Jul-01 Thu	11.45	11.45	###	###	3,964,380	22,696,075	21.0	21.0	0.0
1999-Jun-30 Wed	11.4	11.46	###	###	3,522,253	###	###	###	0.0
1999-Jun-29 Tue	###	11.48	11.28	11.356			###	###	###
1999-Jun-28 Mon	###	11.341	###	11.341	2,328,073	###	84.0	84.0	###
1999-Jun-25 Fri	###	11.2	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	###	###	7,460,342	0	###	###	0.0
1999-Jun-23 Wed	11.29	###	11.22	###			###	###	0.0
1999-Jun-22 Tue	11.227	###	###	###			###	###	0.0
1999-Jun-21 Mon	11.24	11.25	###	###			###	###	0.0
1999-Jun-18 Fri	###	11.28	###	11.2			###	###	0.8
1999-Jun-17 Thu	###	###	###	###	4,973,375	0	31.2	31.2	0.0
1999-Jun-16 Wed	###	###	10.55	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###	2,498,759	0	###	###	0.0
1999-Jun-10 Thu	###	11.27	###	###			75.7	75.7	0.0
1999-Jun-09 Wed	###	###	###	###			76.1	76.1	0.0
1999-Jun-08 Tue	###	###	10.89	10.972			###	###	###
1999-Jun-07 Mon	11.144	11.144	10.84	10.86			###	###	0.8
1999-Jun-04 Fri	11.4	11.47	###	###	2,568,928	###	###	###	0.0
1999-Jun-03 Thu	11.244	###	11.22	11.325			72.5	72.5	0.8
1999-Jun-02 Wed	###	11.28	###	11.25	6,088,370	###	###	###	###
1999-Jun-01 Tue	11.344	###	###	###	1,259,329	0	20.8	20.8	0.0
1999-May-31 Mon	###	###	###	###	1,921,829	0	80.2	80.2	0.0
1999-May-28 Fri	11.048	###	###	11.121	6,879,974	0	###	###	0.8
1999-May-27 Thu	###	###	###	###			34.5	34.5	0.0
1999-May-26 Wed	###	11.4	###	11.26	3,743,041	###	###	###	0.8
1999-May-25 Tue	###	11.4	###	11.255	1,983,686	###	76.9	76.9	###
1999-May-24 Mon	11.45	###	###	11.373			###	###	0.8
1999-May-21 Fri	11.182	11.41	###	11.4			86.3	86.3	0.8
1999-May-20 Thu	###	###	###	###			12.6	12.6	0.0
1999-May-19 Wed	###	###	11.5	11.553	3,676,153	21,137,879	77.4	77.4	0.8
1999-May-18 Tue	###	11.74	###	11.57			81.2	81.2	###
1999-May-17 Mon	11.4	11.53	11.25	11.325			###	###	0.8
1999-May-14 Fri	12.055	###	11.89	11.977	2,084,629	###	###	###	0.9
1999-May-13 Thu	11.85	###	###	11.89			68.6	68.6	###
1999-May-12 Wed	11.74	11.87	###	11.8	2,479,583	14,716,325	###	###	0.8
1999-May-11 Tue	###	11.78	11.57	11.73			79.4	79.4	0.8
1999-May-10 Mon	11.4	###	###	11.527			82.5	82.5	###
1999-May-07 Fri	###	###	10.7	###			12.4	12.4	0.0
1999-May-06 Thu	###	###	11.49	11.53	6,069,625	###	7.7	7.7	###
1999-May-05 Wed	###	###	11.72	11.72	4,444,273	###	11.4	11.4	0.8
1999-May-04 Tue	12.25	###	###	###			19.8	19.8	0.0
1999-May-03 Mon	###	###	11.86	###	2,931,375	17,383,053	###	###	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	12.23	###	###	12.2			###	###	###
1999-Apr-28 Wed	###	###	###	12.243			21.4	21.4	0.9
1999-Apr-27 Tue	12.2	12.53	###	12.448	6,187,984	###	85.8	85.8	###
1999-Apr-26 Mon	###	###	###	###	752,685	0	###	###	0.0
1999-Apr-23 Fri	12.25	###	###	12.25	3,896,248	0	73.9	73.9	0.9
1999-Apr-22 Thu	11.952	###	###	###	3,039,625	0	###	###	0.0
1999-Apr-21 Wed	11.75	###	###	11.83	2,674,677	0	80.2	80.2	0.8
1999-Apr-20 Tue	11.845	11.845	###	###	3,662,148	21,689,071	###	###	0.0
1999-Apr-19 Mon	11.941	11.941	###	###	2,617,586	###	###	###	0.0
1999-Apr-16 Fri	###	###	11.79	11.87	3,296,055	19,430,244	###	###	0.8
1999-Apr-15 Thu	###	###	###	###			###	###	0.0
1999-Apr-14 Wed	###	12.52	###	12.444	5,135,354	###	###	###	0.9
1999-Apr-13 Tue	11.921	###	11.921	###	5,137,151	30,619,988	84.9	84.9	0.0
1999-Apr-12 Mon	11.71	11.88	###	###	3,635,049	###	###	###	0.0
1999-Apr-09 Fri	11.59	11.75	11.57	11.75	2,975,989	###	###	###	###
1999-Apr-08 Thu	11.42	11.57	###	11.55			81.5	81.5	0.8
1999-Apr-07 Wed	11.53	11.53	11.26	###			13.0	13.0	0.0
1999-Apr-06 Tue	###	###	11.5	11.56	2,006,148	11,535,351	###	###	0.8
1999-Apr-01 Thu	11.45	11.46	###	11.41	1,368,348	###	###	###	###
1999-Mar-31 Wed	###	11.72	11.4	11.45			23.0	23.0	0.8
1999-Mar-30 Tue	11.54	11.76	11.51	11.674	3,928,127	45,703,757	80.9	80.9	###
1999-Mar-29 Mon	11.4	11.49	###	11.47	2,338,927	###	###	###	###
1999-Mar-26 Fri	11.524	11.58	11.387	11.387			###	###	###
1999-Mar-25 Thu	###	###	11.4	11.4			###	###	0.8
1999-Mar-24 Wed	11.55	11.73	11.55	11.59	5,170,241	###	###	###	0.8
1999-Mar-23 Tue	11.52	11.74	11.52	###			###	###	0.0
1999-Mar-22 Mon	###	11.53	###	11.5			79.5	79.5	###
1999-Mar-19 Fri	###	11.47	###	11.4	6,141,148	35,219,483	87.8	87.8	0.8
1999-Mar-18 Thu	###	###	###	###	4,248,172	0	###	###	0.0
1999-Mar-17 Wed	###	###	10.88	###	4,856,972	26,421,927	88.9	88.9	0.0
1999-Mar-16 Tue	###	###	10.78	###	3,228,323	###	###	###	0.0
1999-Mar-15 Mon	###	10.82	10.59	10.82	3,798,428	40,662,171	86.8	86.8	0.8
1999-Mar-12 Fri	10.75	10.76	10.58	###	2,387,853	###	###	###	0.0
1999-Mar-11 Thu	10.7	10.73	10.59	###			70.1	70.1	0.0
1999-Mar-10 Wed	10.55	###	10.55	###	2,840,878	###	###	###	0.0
1999-Mar-09 Tue	###	10.56	10.48	10.55			###	###	###
1999-Mar-08 Mon	10.58	###	10.53	###			###	###	0.0
1999-Mar-05 Fri	10.45	10.54	10.45	10.46			###	###	0.7
1999-Mar-04 Thu	###	10.41	10.25	###	1,980,179	20,455,249	###	###	0.0
1999-Mar-03 Wed	###	###	10.26	10.26	1,725,180	8,850,173	30.5	30.5	0.7
1999-Mar-02 Tue	10.472	10.472	10.28	10.29			###	###	###
1999-Mar-01 Mon	10.4	10.58	10.4	10.5	2,107,972	22,112,626	77.7	77.7	0.8
1999-Feb-26 Fri	###	10.48	###	10.4			79.1	79.1	0.7
1999-Feb-25 Thu	###	###	10.28	###			###	###	0.0
1999-Feb-24 Wed	10.4	10.4	###	###	2,808,289	###	###	###	0.0
1999-Feb-23 Tue	10.55	10.55	###	10.359			19.6	19.6	###
1999-Feb-22 Mon	10.557	10.58	10.45	10.48	2,867,285	###	###	###	0.7
1999-Feb-19 Fri	10.46	10.58	10.46	10.56			###	###	0.8
1999-Feb-18 Thu	###	10.47	10.22	10.43	2,902,258	30,023,859	79.5	79.5	0.7
1999-Feb-17 Wed	10.258	###	10.2	10.29	1,545,357	7,881,320	###	###	###
1999-Feb-16 Tue	10.4	10.4	10.2	###	2,536,523	26,126,186	16.9	16.9	0.0
1999-Feb-15 Mon	10.481	10.481	###	10.42	2,387,478	12,511,578	33.2	33.2	0.7
1999-Feb-12 Fri	###	10.5	###	10.5			80.3	80.3	0.8
1999-Feb-11 Thu	###	10.4	10.23	10.27	2,905,877	29,974,121	25.0	25.0	###
1999-Feb-10 Wed	###	###	10.23	10.29	2,272,851	###	###	###	###
1999-Feb-09 Tue	10.48	10.48	###	10.351			25.3	25.3	###
1999-Feb-08 Mon	10.5	10.55	10.4	10.47	3,402,620	35,642,444	###	###	0.7
1999-Feb-05 Fri	10.49	10.54	10.45	10.48			34.5	34.5	0.7
1999-Feb-04 Thu	###	10.82	10.54	10.54	1,746,929	###	15.5	15.5	0.8
1999-Feb-03 Wed	10.55	10.76	10.54	10.75	2,438,541	###	84.7	84.7	0.8
1999-Feb-02 Tue	10.55	###	10.48	###	2,976,445	15,596,571	###	###	0.0
1999-Feb-01 Mon	10.52	###	10.5	10.5	2,107,250	###	34.2	34.2	0.8
1999-Jan-29 Fri	###	###	###	###			###	###	0.0
1999-Jan-28 Thu	10.327	10.5	10.28	10.45			80.5	80.5	###
1999-Jan-27 Wed	###	###	10.28	###	4,412,078	22,678,080	###	###	0.0
1999-Jan-25 Mon	10.256	###	10.2	10.28			###	###	0.7
1999-Jan-22 Fri	###	###	10.22	###			###	###	0.0
1999-Jan-21 Thu	10.55	###	###	###	2,505,645	0	20.9	20.9	0.0
1999-Jan-20 Wed	10.58	###	10.5	###	2,716,787	###	###	###	0.0
1999-Jan-19 Tue	10.578	10.58	10.46	###	4,520,484	###	###	###	0.0
1999-Jan-18 Mon	10.45	10.53	###	10.47			72.8	72.8	0.7
1999-Jan-15 Fri	10.2	###	###	10.28	3,548,774	0	69.4	69.4	0.7
1999-Jan-14 Thu	###	###	###	10.22	6,271,975	0	77.0	77.0	0.7
1999-Jan-13 Wed	10.55	10.58	10.43	10.43			22.4	22.4	0.7
1999-Jan-12 Tue	###	10.73	10.54	###	2,272,756	###	22.8	22.8	0.0
1999-Jan-11 Mon	###	###	10.75	10.75	1,990,770	10,700,388	16.4	16.4	0.8
1999-Jan-08 Fri	10.982	###	10.85	10.85	2,104,246	###	21.9	21.9	0.8
1999-Jan-07 Thu	###	###	###	###	5,596,770	0	69.2	69.2	0.0
1999-Jan-06 Wed	10.75	###	10.75	###			###	###	0.0
1999-Jan-05 Tue	10.754	10.87	10.73	10.73			###	###	###
1999-Jan-04 Mon	###	10.8	###	10.76	1,625,726	8,778,920	72.5	72.5	0.8
1998-Dec-31 Thu	10.5	10.7	10.44	###			78.1	78.1	0.0
1998-Dec-30 Wed	10.55	10.59	10.45	10.55			69.0	69.0	###
1998-Dec-29 Tue	10.54	10.55	10.42	10.5	560,870	5,880,721	24.4	24.4	0.8
1998-Dec-24 Thu	10.671	10.7	10.53	###	619,628	6,577,351	###	###	0.0
1998-Dec-23 Wed	###	10.75	10.49	10.578			21.1	21.1	0.8
1998-Dec-22 Tue	10.829	10.87	###	###	2,320,188	12,610,221	###	###	0.0
1998-Dec-21 Mon	10.53	10.78	10.5	10.75			###	###	0.8
1998-Dec-18 Fri	###	10.84	10.527	10.527	5,944,051	###	12.3	12.3	###
1998-Dec-17 Thu	10.53	10.88	10.53	10.81			###	###	0.8
1998-Dec-16 Wed	###	###	10.48	10.53			###	###	0.8
1998-Dec-15 Tue	10.44	###	10.4	###	3,219,224	###	74.3	74.3	0.0
1998-Dec-14 Mon	###	10.7	10.45	10.483	3,042,250	###	###	###	0.7
1998-Dec-11 Fri	10.543	###	10.53	###	4,441,989	23,387,072	###	###	0.0
1998-Dec-10 Thu	10.55	10.7	10.49	###			81.9	81.9	0.0
1998-Dec-09 Wed	###	10.54	###	10.45	4,416,521	###	###	###	###
1998-Dec-08 Tue	10.4	###	10.4	10.56			85.5	85.5	0.8
1998-Dec-07 Mon	###	###	10.23	###			24.2	24.2	0.0
1998-Dec-04 Fri	###	###	###	10.22	4,035,129	0	74.7	74.7	0.7
1998-Dec-03 Thu	###	10.42	###	###			###	###	0.0
1998-Dec-02 Wed	10.4	10.45	###	10.45			74.0	74.0	###
1998-Dec-01 Tue	###	10.4	10.22	10.27			32.9	32.9	###
1998-Nov-30 Mon	###	10.85	10.51	10.51	5,567,020	59,455,773	19.6	19.6	###
1998-Nov-27 Fri	###	###	10.88	###	10,581,070	57,561,020	74.8	74.8	0.0
1998-Nov-26 Thu	10.82	11.4	10.82	###			81.5	81.5	0.0
1998-Nov-25 Wed	10.5	10.56	10.4	10.51	2,836,752	###	76.4	76.4	###
1998-Nov-24 Tue	10.5	###	10.49	10.582			81.3	81.3	0.8
1998-Nov-23 Mon	10.26	10.41	10.26	10.4			79.3	79.3	0.7
1998-Nov-20 Fri	10.056	10.228	###	10.228	2,756,477	14,096,623	###	###	###
1998-Nov-19 Thu	###	###	###	###			20.5	20.5	0.0
1998-Nov-18 Wed	9.941	###	###	###	5,131,082	0	75.4	75.4	0.0
1998-Nov-17 Tue	10.25	###	###	###			9.2	9.2	0.0
1998-Nov-16 Mon	###	10.22	###	###			79.2	79.2	0.0
1998-Nov-13 Fri	###	###	###	###	2,375,447	0	###	###	0.0
1998-Nov-12 Thu	9.84	###	9.84	###			###	###	0.0
1998-Nov-11 Wed	###	10.22	###	###			72.3	72.3	0.0
1998-Nov-10 Tue	9.648	###	###	###			93.6	93.6	0.0
1998-Nov-09 Mon	9.742	9.82	###	###	5,943,478	29,182,476	###	###	0.0
1998-Nov-06 Fri	9.7	9.76	9.58	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###	9,538,285	0	4.5	4.5	0.0
1998-Nov-04 Wed	9.78	9.86	###	9.84			75.9	75.9	0.7
1998-Nov-03 Tue	###	9.8	9.5	9.8	4,775,523	###	###	###	0.7
1998-Nov-02 Mon	###	9.49	9.23	9.45			###	###	0.7
1998-Oct-30 Fri	9.056	9.26	9.056	###			71.6	71.6	0.0
1998-Oct-29 Thu	###	###	###	9	5,477,047	0	###	###	0.6
1998-Oct-28 Wed	###	###	###	9.025			###	###	0.6
1998-Oct-27 Tue	###	9	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	###	###	3,309,555	0	69.9	69.9	0.0
1998-Oct-23 Fri	8.984	###	###	8.979	4,902,741	0	###	###	###
1998-Oct-22 Thu	###	###	###	###			71.0	71.0	0.0
1998-Oct-21 Wed	###	###	8.86	###	4,914,923	###	75.6	75.6	0.0
1998-Oct-20 Tue	8.83	###	8.8	8.855	2,401,679	10,567,387	###	###	0.6
1998-Oct-19 Mon	###	###	8.76	8.81			###	###	###
1998-Oct-16 Fri	8.89	8.89	8.74	8.82	8,637,170	76,136,653	26.9	26.9	###
1998-Oct-15 Thu	###	8.81	8.54	###			12.4	12.4	0.0
1998-Oct-14 Wed	8.942	9	8.73	8.747			15.3	15.3	0.6
1998-Oct-13 Tue	9.28	9.29	###	###			7.1	7.1	0.0
1998-Oct-12 Mon	9.258	###	9.23	9.26	7,001,570	32,312,245	77.4	77.4	###
1998-Oct-09 Fri	8.83	9.23	8.78	9.21	6,509,824	###	92.3	92.3	0.7
1998-Oct-08 Thu	8.76	8.88	###	8.88	5,360,049	###	###	###	0.6
1998-Oct-07 Wed	###	8.75	8.55	8.72	6,555,880	###	72.4	72.4	0.6
1998-Oct-06 Tue	###	8.7	8.55	8.58	5,571,545	48,054,575	###	###	0.6
1998-Oct-05 Mon	8.7	8.71	###	###	3,889,953	16,940,745	28.9	28.9	0.0
1998-Oct-02 Fri	8.5	###	8.49	8.58	14,136,873	60,011,025	###	###	0.6
1998-Oct-01 Thu	###	###	8.78	8.84			###	###	###
1998-Sep-30 Wed	###	###	###	###			22.5	22.5	0.0
1998-Sep-29 Tue	###	###	8.88	###			71.3	71.3	0.0
1998-Sep-28 Mon	8.942	###	8.84	###	2,975,378	13,151,170	80.6	80.6	0.0
1998-Sep-25 Fri	8.88	###	8.72	###			77.0	77.0	0.0
1998-Sep-24 Thu	###	###	###	###			74.0	74.0	0.0
1998-Sep-23 Wed	###	###	8.7	8.88	2,897,059	###	77.6	77.6	0.6
1998-Sep-22 Tue	8.75	8.78	###	8.74			29.4	29.4	0.6
1998-Sep-21 Mon	8.88	8.88	###	8.75	3,383,322	15,021,949	19.3	19.3	0.6
1998-Sep-18 Fri	###	###	8.82	8.85			###	###	0.6
1998-Sep-17 Thu	###	9.26	###	###			77.8	77.8	0.0
1998-Sep-16 Wed	###	###	8.87	###			###	###	0.0
1998-Sep-15 Tue	8.75	###	8.75	###			###	###	0.0
1998-Sep-14 Mon	###	8.76	8.55	8.58			###	###	0.6
1998-Sep-11 Fri	8.54	8.55	8.4	8.45			32.9	32.9	###
1998-Sep-10 Thu	8.7	8.71	###	###			23.4	23.4	0.0
1998-Sep-09 Wed	9	###	8.72	8.72			15.9	15.9	0.6
1998-Sep-08 Tue	###	###	8.8	8.81	4,116,727	###	###	###	###
1998-Sep-07 Mon	8.79	###	###	8.8	4,939,189	0	57.5	57.5	0.6
1998-Sep-04 Fri	8.57	###	8.43	8.55	6,020,627	25,376,942	21.2	21.2	###
1998-Sep-03 Thu	8.82	8.83	###	8.52	6,159,777	###	8.9	8.9	0.6
1998-Sep-02 Wed	9	9	8.7	8.79			14.8	14.8	0.6
1998-Sep-01 Tue	8.5	###	8.28	###			62.5	62.5	0.0
1998-Aug-31 Mon	###	###	8.78	###	5,057,853	22,203,974	###	###	0.0
1998-Aug-28 Fri	8.983	###	8.84	###	10,215,347	###	70.5	70.5	0.0
1998-Aug-27 Thu	###	###	###	###	6,953,145	0	12.9	12.9	0.0
1998-Aug-26 Wed	9.7	9.85	###	9.8			###	###	0.7
1998-Aug-25 Tue	9.747	###	###	###			21.6	21.6	0.0
1998-Aug-24 Mon	9.73	9.74	###	###	3,324,325	###	33.1	33.1	0.0
1998-Aug-21 Fri	###	###	9.85	9.87	3,837,441	###	9.0	9.0	###
1998-Aug-20 Thu	###	###	9.89	###	5,220,488	###	89.7	89.7	0.0
1998-Aug-19 Wed	9.55	###	9.5	9.85			###	###	###
1998-Aug-18 Tue	9.5	9.5	###	###	5,822,848	27,658,528	###	###	0.0
1998-Aug-17 Mon	9.58	###	###	###			###	###	0.0
1998-Aug-14 Fri	###	9.81	9.52	9.54			###	###	###
1998-Aug-13 Thu	9.841	9.841	9.52	###	5,082,689	49,202,970	20.3	20.3	0.0
1998-Aug-12 Wed	9.55	9.8	9.52	9.75	6,217,442	60,060,489	###	###	###
1998-Aug-11 Tue	9.88	9.89	###	###	5,256,757	###	###	###	0.0
1998-Aug-10 Mon	###	###	9.84	###			23.3	23.3	0.0
1998-Aug-07 Fri	10.2	10.21	###	###	2,689,023	###	19.9	19.9	0.0
1998-Aug-06 Thu	10.42	10.42	###	###			###	###	0.0
1998-Aug-05 Wed	###	###	###	10.26			###	###	0.7
1998-Aug-04 Tue	10.55	###	10.42	10.45	3,241,484	###	21.6	21.6	###
1998-Aug-03 Mon	###	###	10.55	###			83.7	83.7	0.0
1998-Jul-31 Fri	###	10.75	###	###			71.2	71.2	0.0
1998-Jul-30 Thu	10.57	###	10.4	10.5			25.1	25.1	0.8
1998-Jul-29 Wed	###	###	10.5	10.5	3,932,680	20,646,570	###	###	0.8
1998-Jul-28 Tue	10.75	10.8	###	###			###	###	0.0
1998-Jul-27 Mon	###	###	10.72	10.72			19.4	19.4	0.8
1998-Jul-24 Fri	10.8	###	###	###	10,346,284	0	74.7	74.7	0.0
1998-Jul-23 Thu	###	11.45	###	###			78.0	78.0	0.0
1998-Jul-22 Wed	###	11.42	11.27	###			###	###	0.0
1998-Jul-21 Tue	11.45	11.5	11.4	11.4			###	###	0.8
1998-Jul-20 Mon	11.673	11.673	11.44	11.47	1,165,571	13,469,921	###	###	###
1998-Jul-17 Fri	###	11.88	###	11.676	3,635,279	21,593,557	23.4	23.4	###
1998-Jul-16 Thu	###	11.72	###	11.629	2,880,126	###	80.2	80.2	###
1998-Jul-15 Wed	###	###	###	###	2,799,349	0	25.6	25.6	0.0
1998-Jul-14 Tue	###	11.4	11.27	###			23.3	23.3	0.0
1998-Jul-13 Mon	11.44	11.44	11.24	11.27	3,853,627	###	23.5	23.5	###
1998-Jul-10 Fri	###	###	11.48	11.53			###	###	###
1998-Jul-09 Thu	11.87	###	###	11.73	2,993,346	0	###	###	0.8
1998-Jul-08 Wed	11.784	11.89	11.75	11.8			76.4	76.4	0.8
1998-Jul-07 Tue	11.57	11.8	11.48	11.79	3,259,526	37,940,882	84.5	84.5	0.8
1998-Jul-06 Mon	11.45	###	11.42	11.57			###	###	###
1998-Jul-03 Fri	11.352	11.49	###	11.44			###	###	0.8
1998-Jul-02 Thu	###	11.52	###	11.46	2,552,920	###	71.6	71.6	0.8
1998-Jul-01 Wed	###	###	###	###			###	###	0.0
1998-Jun-30 Tue	###	###	###	###			23.7	23.7	0.0
1998-Jun-29 Mon	###	###	###	11.23			77.9	77.9	0.8
1998-Jun-26 Fri	10.971	11.21	10.83	###	3,796,480	###	80.5	80.5	0.0
1998-Jun-25 Thu	###	###	10.76	###			###	###	0.0
1998-Jun-24 Wed	10.8	10.84	10.7	10.77			28.8	28.8	###
1998-Jun-23 Tue	10.75	10.77	###	10.7	2,806,185	###	###	###	0.8
1998-Jun-22 Mon	10.75	10.85	###	10.8			###	###	###
1998-Jun-19 Fri	10.8	10.87	10.75	10.85			77.4	77.4	0.8
1998-Jun-18 Thu	###	###	###	###			###	###	0.0
1998-Jun-17 Wed	###	###	10.52	###	3,675,872	19,335,086	###	###	0.0
1998-Jun-16 Tue	10.286	10.51	10.21	10.4			81.0	81.0	0.7
1998-Jun-15 Mon	10.7	10.72	10.47	10.5	3,367,726	35,681,056	20.7	20.7	0.8
1998-Jun-12 Fri	###	###	10.28	###	5,266,276	27,068,658	83.9	83.9	0.0
1998-Jun-11 Thu	###	10.77	10.45	###			###	###	0.0
1998-Jun-10 Wed	10.671	10.73	10.53	###			###	###	0.0
1998-Jun-09 Tue	10.81	###	10.81	10.85			###	###	0.8
1998-Jun-05 Fri	###	###	10.73	10.78	2,394,351	###	###	###	0.8
1998-Jun-04 Thu	###	10.88	10.7	###	1,689,528	###	79.1	79.1	0.0
1998-Jun-03 Wed	10.844	###	10.74	10.77			###	###	###
1998-Jun-02 Tue	11.2	11.21	###	###	5,561,954	31,174,752	24.0	24.0	0.0
1998-Jun-01 Mon	###	11.28	###	11.171	2,336,980	###	###	###	0.8
1998-May-29 Fri	###	###	###	###	7,980,324	0	###	###	0.0
1998-May-28 Thu	###	###	10.857	###			87.9	87.9	0.0
1998-May-27 Wed	10.888	###	10.83	10.85	2,913,829	15,778,384	41.4	41.4	0.8
1998-May-26 Tue	10.955	###	###	###			26.5	26.5	0.0
1998-May-25 Mon	###	###	###	###	1,627,189	0	###	###	0.0
1998-May-22 Fri	###	###	10.82	###			23.9	23.9	0.0
1998-May-21 Thu	10.873	###	10.873	###	3,379,323	18,371,689	###	###	0.0
1998-May-20 Wed	10.951	###	10.76	###			16.5	16.5	0.0
1998-May-19 Tue	10.529	###	10.5	###			###	###	0.0
1998-May-18 Mon	10.721	###	10.56	###			###	###	0.0
1998-May-15 Fri	10.923	###	10.78	10.88	4,709,042	###	###	###	0.8
1998-May-14 Thu	###	###	###	###			###	###	0.0
1998-May-13 Wed	11.549	###	###	11.45	2,791,754	0	30.2	30.2	0.8
1998-May-12 Tue	###	11.48	###	11.47			81.5	81.5	###
1998-May-11 Mon	11.245	11.55	###	11.41			###	###	###
1998-May-08 Fri	###	11.24	10.88	11.22			88.8	88.8	###
1998-May-07 Thu	###	###	###	10.89			###	###	0.8
1998-May-06 Wed	10.742	10.82	###	10.8			82.6	82.6	###
1998-May-05 Tue	###	###	10.77	###	2,936,542	15,813,278	###	###	0.0
1998-May-04 Mon	10.922	###	10.88	###	1,173,876	6,385,885	###	###	0.0
1998-May-01 Fri	10.943	###	10.8	10.85	3,359,340	###	19.6	19.6	0.8
1998-Apr-30 Thu	###	###	###	###	3,508,757	0	###	###	0.0
1998-Apr-29 Wed	10.78	10.81	10.57	10.641			22.6	22.6	###
1998-Apr-28 Tue	10.773	10.849	###	10.73			###	###	###
1998-Apr-27 Mon	###	11.276	###	###	2,714,678	15,305,354	13.0	13.0	0.0
1998-Apr-24 Fri	###	###	###	11.4			###	###	0.8
1998-Apr-23 Thu	11.5	11.71	11.5	###	4,457,673	###	71.1	71.1	0.0
1998-Apr-22 Wed	###	11.7	11.43	11.5			###	###	###
1998-Apr-21 Tue	11.645	###	11.58	###			77.0	77.0	0.0
1998-Apr-20 Mon	11.756	11.85	###	11.7	2,634,721	15,610,721	27.1	27.1	0.8
1998-Apr-17 Fri	###	11.759	11.5	11.759	3,118,729	36,269,258	87.6	87.6	###
1998-Apr-16 Thu	###	###	###	11.742	6,981,682	0	16.2	16.2	0.8
1998-Apr-15 Wed	###	###	11.73	11.88			30.7	30.7	0.8
1998-Apr-14 Tue	###	###	11.326	11.8	5,497,875	###	93.1	93.1	0.8
1998-Apr-09 Thu	###	###	###	###			86.7	86.7	0.0
1998-Apr-08 Wed	###	###	###	###	5,576,786	0	###	###	0.0
1998-Apr-07 Tue	###	###	10.73	10.87			###	###	###
1998-Apr-06 Mon	###	10.88	10.57	###	4,641,329	49,778,253	23.4	23.4	0.0
1998-Apr-03 Fri	###	10.73	###	10.72	5,935,483	###	###	###	0.8
1998-Apr-02 Thu	10.174	10.43	10.174	###			###	###	0.0
1998-Apr-01 Wed	###	10.22	###	###	2,308,274	11,795,280	74.2	74.2	0.0
1998-Mar-31 Tue	10.127	10.24	###	###	3,326,989	17,034,183	27.5	27.5	0.0
1998-Mar-30 Mon	10.228	10.25	###	###			24.8	24.8	0.0
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	10.44	10.28	10.4			82.2	82.2	0.7
1998-Mar-25 Wed	###	10.45	10.25	###			###	###	0.0
1998-Mar-24 Tue	10.157	###	###	10.28			80.5	80.5	0.7
1998-Mar-23 Mon	###	###	###	###			21.3	21.3	0.0
1998-Mar-20 Fri	###	10.372	###	###			###	###	0.0
1998-Mar-19 Thu	10.47	10.52	###	###	2,931,543	###	21.9	21.9	0.0
1998-Mar-18 Wed	10.345	10.47	10.344	10.47	4,311,624	44,871,070	83.4	83.4	0.7
1998-Mar-17 Tue	###	###	###	###	4,242,787	0	86.7	86.7	0.0
1998-Mar-16 Mon	10.25	###	###	10.075			15.6	15.6	###
1998-Mar-13 Fri	10.241	###	10.23	###	5,502,574	###	###	###	0.0
1998-Mar-12 Thu	###	10.46	10.27	###	4,122,045	###	###	###	0.0
1998-Mar-11 Wed	10.21	###	###	###			85.9	85.9	0.0
1998-Mar-10 Tue	###	###	10.047	###			###	###	0.0
1998-Mar-09 Mon	###	###	###	###			###	###	0.0
1998-Mar-06 Fri	###	###	9.78	9.88			21.8	21.8	0.7
1998-Mar-05 Thu	###	###	9.85	###			32.0	32.0	0.0
1998-Mar-04 Wed	###	###	###	###			71.7	71.7	0.0
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Mar-02 Mon	10.172	10.22	###	###	3,202,747	###	36.9	36.9	0.0
1998-Feb-27 Fri	###	10.22	###	###			27.4	27.4	0.0
1998-Feb-26 Thu	###	###	###	###			83.2	83.2	0.0
1998-Feb-25 Wed	###	###	###	9.88			###	###	0.7
1998-Feb-24 Tue	9.53	9.78	9.48	9.74	4,568,581	###	###	###	0.7
1998-Feb-23 Mon	###	9.55	9.43	9.54	1,835,446	17,418,382	###	###	###
1998-Feb-20 Fri	9.485	9.52	9.42	9.48	4,333,655	###	27.1	27.1	0.7
1998-Feb-19 Thu	9.573	9.59	9.52	9.54			###	###	###
1998-Feb-18 Wed	9.549	###	9.52	9.54	3,031,386	###	30.8	30.8	###
1998-Feb-17 Tue	9.451	9.54	###	9.53			76.0	76.0	###
1998-Feb-16 Mon	###	###	9.4	9.43	4,531,479	21,297,951	13.4	13.4	###
1998-Feb-13 Fri	9.682	9.72	9.59	###			###	###	0.0
1998-Feb-12 Thu	9.726	9.727	###	###			###	###	0.0
1998-Feb-11 Wed	9.723	9.82	###	###			27.0	27.0	0.0
1998-Feb-10 Tue	###	9.77	###	9.7			###	###	0.7
1998-Feb-09 Mon	9.748	9.8	###	9.73	3,316,978	###	###	###	###
1998-Feb-06 Fri	9.727	9.82	9.7	9.74	3,475,421	###	###	###	0.7
1998-Feb-05 Thu	9.625	9.7	9.59	###			###	###	0.0
1998-Feb-04 Wed	9.979	###	9.88	###	3,875,771	###	###	###	0.0
1998-Feb-03 Tue	###	###	###	###	3,356,827	0	34.9	34.9	0.0
1998-Feb-02 Mon	###	###	###	###	3,786,171	0	###	###	0.0
1998-Jan-30 Fri	###	###	###	9.86	10,785,174	0	###	###	0.7
1998-Jan-29 Thu	9.522	9.76	9.49	9.72	6,969,929	###	###	###	0.7
1998-Jan-28 Wed	9.559	9.559	9.4	9.42	5,704,940	54,079,978	###	###	0.7
1998-Jan-27 Tue	9.482	###	###	###			###	###	0.0
1998-Jan-23 Fri	9.73	9.78	9.54	9.7	6,871,557	66,379,240	###	###	0.7
1998-Jan-22 Thu	9.777	###	9.75	9.8	4,863,286	###	77.3	77.3	0.7
1998-Jan-21 Wed	10.23	###	###	###	4,539,527	0	13.4	13.4	0.0
1998-Jan-20 Tue	###	10.22	###	###	2,105,387	10,758,527	29.5	29.5	0.0
1998-Jan-19 Mon	9.928	10.25	###	###			###	###	0.0
1998-Jan-16 Fri	###	9.87	###	9.84	3,714,426	###	###	###	0.7
1998-Jan-15 Thu	9.721	9.78	###	###			29.7	29.7	0.0
1998-Jan-14 Wed	###	9.75	9.627	9.7	4,856,142	###	23.6	23.6	0.7
1998-Jan-13 Tue	9.7	###	9.51	9.54			###	###	###
1998-Jan-12 Mon	###	###	9.46	9.52	4,848,255	22,932,246	23.3	23.3	###
1998-Jan-09 Fri	###	###	9.86	9.87	6,365,125	###	12.5	12.5	###
1998-Jan-08 Thu	10.279	10.4	10.22	###			###	###	0.0
1998-Jan-07 Wed	10.327	###	10.25	###			32.8	32.8	0.0
1998-Jan-06 Tue	###	10.4	###	###			78.6	78.6	0.0
1998-Jan-05 Mon	###	10.29	###	10.2			###	###	0.7
1998-Jan-02 Fri	###	###	###	###			18.3	18.3	0.0
1997-Dec-31 Wed	9.923	###	###	###			88.9	88.9	0.0
1997-Dec-30 Tue	###	###	9.786	9.82			18.0	18.0	###
1997-Dec-29 Mon	9.659	###	9.55	###			###	###	0.0
1997-Dec-24 Wed	###	9.76	9.58	###	3,180,748	###	18.7	18.7	0.0
1997-Dec-23 Tue	###	9.85	###	9.79	3,654,370	17,997,772	###	###	###
1997-Dec-22 Mon	9.71	9.75	9.45	9.5			###	###	0.7
1997-Dec-19 Fri	9.973	9.973	9.72	9.75			14.8	14.8	###
1997-Dec-18 Thu	10.057	###	9.88	###	3,618,026	17,873,048	###	###	0.0
1997-Dec-17 Wed	###	###	9.77	###			###	###	0.0
1997-Dec-16 Tue	###	###	9.83	###	2,535,484	###	21.4	21.4	0.0
1997-Dec-15 Mon	###	###	###	###	3,440,046	0	###	###	0.0
1997-Dec-12 Fri	###	10.2	###	###			19.1	19.1	0.0
1997-Dec-11 Thu	###	10.541	###	###	4,237,751	###	15.6	15.6	0.0
1997-Dec-10 Wed	###	10.75	10.57	###	2,793,021	###	30.8	30.8	0.0
1997-Dec-09 Tue	###	10.82	10.7	10.7			21.1	21.1	0.8
1997-Dec-08 Mon	###	###	###	10.775			###	###	###
1997-Dec-05 Fri	10.273	###	10.26	10.58			###	###	0.8
1997-Dec-04 Thu	10.4	10.47	10.25	10.26			15.8	15.8	0.7
1997-Dec-03 Wed	###	10.75	###	10.75	4,817,153	###	91.0	91.0	0.8
1997-Dec-02 Tue	10.247	###	10.24	###	2,037,184	10,430,382	79.7	79.7	0.0
1997-Dec-01 Mon	###	10.2	10.059	###	2,465,189	###	###	###	0.0
1997-Nov-28 Fri	###	###	###	###	4,357,148	0	70.9	70.9	0.0
1997-Nov-27 Thu	###	###	###	###	2,495,559	0	80.2	80.2	0.0
1997-Nov-26 Wed	###	###	9.89	###			75.0	75.0	0.0
1997-Nov-25 Tue	9.953	9.973	###	9.88	2,769,888	13,812,046	31.7	31.7	0.7
1997-Nov-24 Mon	10.182	10.25	###	###			23.6	23.6	0.0
1997-Nov-21 Fri	###	###	10.027	10.186	4,170,955	20,911,082	###	###	0.7
1997-Nov-20 Thu	###	###	###	###	3,605,224	0	30.5	30.5	0.0
1997-Nov-19 Wed	###	###	9.85	###			20.3	20.3	0.0
1997-Nov-18 Tue	###	10.4	10.2	10.278			###	###	0.7
1997-Nov-17 Mon	###	###	###	10.28	1,541,751	0	88.8	88.8	0.7
1997-Nov-14 Fri	###	10.25	###	###	3,812,847	19,540,840	###	###	0.0
1997-Nov-13 Thu	9.586	###	9.55	###			93.6	93.6	0.0
1997-Nov-12 Wed	###	###	9.55	9.73	2,194,520	###	84.1	84.1	###
1997-Nov-11 Tue	###	9.81	9.54	9.55			###	###	0.7
1997-Nov-10 Mon	9.682	9.78	9.43	###	4,535,226	43,560,845	69.8	69.8	0.0
1997-Nov-07 Fri	###	10.45	9.85	9.88	4,447,225	###	###	###	0.7
1997-Nov-06 Thu	###	10.47	10.25	###			76.5	76.5	0.0
1997-Nov-05 Wed	10.381	10.381	###	10.28			21.0	21.0	0.7
1997-Nov-04 Tue	###	10.5	###	10.42			###	###	0.7
1997-Nov-03 Mon	###	###	###	###			73.1	73.1	0.0
1997-Oct-31 Fri	###	###	9.56	###	15,793,928	75,494,975	###	###	0.0
1997-Oct-30 Thu	###	10.023	###	9.8	5,883,389	###	###	###	0.7
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	9.375	###	8	9.085	8,392,285	33,569,140	###	###	0.6
1997-Oct-27 Mon	###	###	9.4	9.75			89.0	89.0	###
1997-Oct-24 Fri	###	###	9.7	###	9,262,427	44,922,770	###	###	0.0
1997-Oct-23 Thu	###	###	###	10.41	5,116,884	0	###	###	###
1997-Oct-22 Wed	###	###	10.56	10.855	7,978,676	###	12.5	12.5	0.8
1997-Oct-21 Tue	11.26	11.28	###	###			###	###	0.0
1997-Oct-20 Mon	###	11.29	###	###			88.4	88.4	0.0
1997-Oct-17 Fri	###	11.25	10.85	###			###	###	0.0
1997-Oct-16 Thu	###	###	###	###	1,785,274	0	89.7	89.7	0.0
1997-Oct-15 Wed	10.754	10.754	###	10.73			33.8	33.8	###
1997-Oct-14 Tue	###	10.8	###	10.74	2,507,081	###	###	###	0.8
1997-Oct-13 Mon	###	10.7	10.54	###			31.0	31.0	0.0
1997-Oct-10 Fri	###	11.2	10.72	10.8			8.7	8.7	###
1997-Oct-09 Thu	###	###	###	11.22			###	###	###
1997-Oct-08 Wed	###	11.48	###	11.44			70.5	70.5	0.8
1997-Oct-07 Tue	###	11.44	###	11.41	1,363,071	###	###	###	###
1997-Oct-06 Mon	###	11.44	###	11.43	770,449	###	71.5	71.5	###
1997-Oct-03 Fri	11.389	11.42	###	11.41	564,441	3,222,958	###	###	###
1997-Oct-02 Thu	11.347	11.42	###	###			###	###	0.0
1997-Oct-01 Wed	11.254	11.4	###	11.28			###	###	0.8
1997-Sep-30 Tue	###	11.42	11.2	11.28	2,874,429	###	19.5	19.5	0.8
1997-Sep-29 Mon	11.457	11.58	11.343	11.343	1,499,679	17,188,570	###	###	###
1997-Sep-26 Fri	###	11.49	11.4	11.45			###	###	0.8
1997-Sep-25 Thu	11.29	11.51	11.29	11.44			77.5	77.5	0.8
1997-Sep-24 Wed	###	11.49	11.25	11.4			###	###	0.8
1997-Sep-23 Tue	###	11.58	11.26	11.43	3,403,028	38,862,579	79.7	79.7	###
1997-Sep-22 Mon	###	11.45	###	###			###	###	0.0
1997-Sep-19 Fri	10.826	###	10.826	###			###	###	0.0
1997-Sep-18 Thu	10.679	10.87	10.675	10.8	6,603,574	###	81.6	81.6	###
1997-Sep-17 Wed	10.622	10.7	###	###			72.6	72.6	0.0
1997-Sep-16 Tue	10.4	10.51	###	10.41			75.1	75.1	###
1997-Sep-15 Mon	10.325	10.48	10.325	10.46	2,745,325	28,558,243	83.2	83.2	0.7
1997-Sep-12 Fri	10.2	###	###	###			83.6	83.6	0.0
1997-Sep-11 Thu	10.084	10.28	###	10.25			83.6	83.6	0.7
1997-Sep-10 Wed	10.089	10.21	###	###			###	###	0.0
1997-Sep-09 Tue	###	###	###	###	1,921,544	0	###	###	0.0
1997-Sep-08 Mon	###	###	9.86	###	2,387,778	11,771,745	76.5	76.5	0.0
1997-Sep-05 Fri	###	###	9.76	###			80.9	80.9	0.0
1997-Sep-04 Thu	###	###	9.72	9.74	5,048,723	###	###	###	0.7
1997-Sep-03 Wed	###	###	9.84	###	2,239,976	11,020,681	29.3	29.3	0.0
1997-Sep-02 Tue	9.742	###	###	###			###	###	0.0
1997-Sep-01 Mon	###	9.89	9.7	9.75	1,050,357	10,288,246	###	###	###
1997-Aug-29 Fri	10.025	10.025	###	9.78	10,123,576	50,744,424	###	###	0.7
1997-Aug-28 Thu	###	###	###	###			###	###	0.0
1997-Aug-27 Wed	9.954	###	9.953	###			84.2	84.2	0.0
1997-Aug-26 Tue	10.073	###	###	###			23.6	23.6	0.0
1997-Aug-25 Mon	9.953	###	###	###	1,955,970	0	80.4	80.4	0.0
1997-Aug-22 Fri	###	###	9.87	###	2,112,756	10,426,450	19.7	19.7	0.0
1997-Aug-21 Thu	###	10.23	###	###			###	###	0.0
1997-Aug-20 Wed	###	###	###	###	1,586,180	0	###	###	0.0
1997-Aug-19 Tue	###	###	###	###	2,658,548	0	###	###	0.0
1997-Aug-18 Mon	9.753	###	9.753	###			77.6	77.6	0.0
1997-Aug-15 Fri	###	10.25	###	10.25	2,125,559	10,893,489	76.3	76.3	0.7
1997-Aug-14 Thu	###	###	9.982	###			###	###	0.0
1997-Aug-13 Wed	###	###	9.7	###	2,550,684	###	###	###	0.0
1997-Aug-12 Tue	10.259	###	###	###			###	###	0.0
1997-Aug-11 Mon	10.282	###	###	###	1,944,670	0	31.6	31.6	0.0
1997-Aug-08 Fri	10.445	10.5	###	10.4	1,628,651	###	###	###	0.7
1997-Aug-07 Thu	###	10.673	10.45	10.48			###	###	0.7
1997-Aug-06 Wed	10.58	10.72	10.52	10.55			###	###	###
1997-Aug-05 Tue	###	###	###	###	1,067,025	0	###	###	0.0
1997-Aug-04 Mon	10.672	###	10.47	10.51			###	###	###
1997-Aug-01 Fri	###	10.75	###	10.7			###	###	0.8
1997-Jul-31 Thu	10.678	10.75	10.55	10.73			###	###	###
1997-Jul-30 Wed	###	10.76	###	10.7			###	###	0.8
1997-Jul-29 Tue	###	###	###	10.59	2,119,642	0	###	###	###
1997-Jul-28 Mon	10.45	10.57	10.45	10.5			###	###	0.8
1997-Jul-25 Fri	###	10.54	###	10.48			66.8	66.8	0.7
1997-Jul-24 Thu	###	10.57	###	10.43			72.8	72.8	0.7
1997-Jul-23 Wed	10.243	###	###	###			###	###	0.0
1997-Jul-22 Tue	###	###	###	10.075			###	###	###
1997-Jul-21 Mon	###	###	###	###			40.4	40.4	0.0
1997-Jul-18 Fri	9.956	###	9.956	###	1,313,347	6,537,841	###	###	0.0
1997-Jul-17 Thu	9.844	###	9.844	###			###	###	0.0
1997-Jul-16 Wed	###	9.81	9.72	9.781			30.5	30.5	0.7
1997-Jul-15 Tue	###	###	###	9.75			25.7	25.7	###
1997-Jul-14 Mon	###	###	9.84	###			###	###	0.0
1997-Jul-11 Fri	###	10.25	###	###	2,447,747	###	76.8	76.8	0.0
1997-Jul-10 Thu	9.722	###	9.7	###			90.6	90.6	0.0
1997-Jul-09 Wed	9.821	9.85	9.76	9.81	1,467,251	###	21.1	21.1	###
1997-Jul-08 Tue	###	9.8	9.7	9.8			###	###	0.7
1997-Jul-07 Mon	9.828	9.88	9.8	9.83			83.3	83.3	0.7
1997-Jul-04 Fri	###	9.88	9.77	9.87			###	###	###
1997-Jul-03 Thu	###	###	9.75	9.75			14.1	14.1	###
1997-Jul-02 Wed	9.856	###	9.852	###			###	###	0.0
1997-Jul-01 Tue	9.76	###	9.743	9.86			76.5	76.5	0.7
1997-Jun-30 Mon	###	###	9.78	###	3,347,028	###	66.4	66.4	0.0
1997-Jun-27 Fri	9.77	9.85	9.7	9.8			###	###	0.7
1997-Jun-26 Thu	9.746	9.8	###	9.8	2,995,180	14,676,382	###	###	0.7
1997-Jun-25 Wed	9.752	9.82	###	9.81			###	###	###
1997-Jun-24 Tue	###	###	###	###			###	###	0.0
1997-Jun-23 Mon	9.85	9.85	9.71	9.73			24.9	24.9	###
1997-Jun-20 Fri	###	###	9.72	9.87			###	###	###
1997-Jun-19 Thu	9.472	9.8	9.42	9.8	1,460,728	###	###	###	0.7
1997-Jun-18 Wed	9.689	9.72	9.48	9.55			17.7	17.7	0.7
1997-Jun-17 Tue	9.785	###	9.7	9.7			###	###	0.7
1997-Jun-16 Mon	###	###	###	9.85	3,480,353	0	###	###	###
1997-Jun-13 Fri	9.855	9.856	9.41	###	2,338,440	###	###	###	0.0
1997-Jun-12 Thu	9.225	###	###	9.782	6,770,052	0	###	###	0.7
1997-Jun-11 Wed	9.358	9.4	9.22	9.22			22.7	22.7	0.7
1997-Jun-10 Tue	###	9.41	9.175	###	2,362,473	21,953,280	85.7	85.7	0.0
1997-Jun-06 Fri	###	###	8.76	###			###	###	0.0
1997-Jun-05 Thu	8.854	8.88	8.7	8.79	1,718,554	15,106,089	###	###	0.6
1997-Jun-04 Wed	8.852	###	8.852	8.88			69.8	69.8	0.6
1997-Jun-03 Tue	###	9.24	9	###	6,124,783	55,858,020	29.1	29.1	0.0
1997-Jun-02 Mon	8.981	###	###	9.25	4,875,255	0	###	###	###
1997-May-30 Fri	###	###	###	###	12,420,829	0	###	###	0.0
1997-May-29 Thu	###	8.81	8.71	8.73			###	###	###
1997-May-28 Wed	###	8.77	8.51	8.75	6,849,052	###	86.1	86.1	0.6
1997-May-27 Tue	8.51	8.57	8.49	8.57	3,350,072	###	75.2	75.2	0.6
1997-May-26 Mon	8.383	8.55	###	8.53			84.4	84.4	###
1997-May-23 Fri	8.278	8.42	8.22	###	4,126,454	###	70.7	70.7	0.0
1997-May-22 Thu	###	8.23	###	###			69.8	69.8	0.0
1997-May-21 Wed	###	###	###	###			###	###	0.0
1997-May-20 Tue	8.052	8.052	7.85	7.86	5,560,284	###	11.2	11.2	###
1997-May-19 Mon	8.283	8.283	###	###	3,826,254	###	###	###	0.0
1997-May-16 Fri	###	8.442	###	###			14.7	14.7	0.0
1997-May-15 Thu	8.445	8.46	###	8.43	3,897,275	16,485,473	###	###	0.6
1997-May-14 Wed	8.44	8.47	###	###			71.9	71.9	0.0
1997-May-13 Tue	8.46	8.52	8.44	8.49	3,786,783	###	###	###	###
1997-May-12 Mon	8.482	8.52	8.4	8.4	2,822,024	23,874,323	###	###	###
1997-May-09 Fri	###	8.48	###	###	1,892,772	8,025,353	###	###	0.0
1997-May-08 Thu	8.347	###	###	###	2,704,529	0	###	###	0.0
1997-May-07 Wed	8.289	8.4	8.27	###	3,417,875	28,487,988	###	###	0.0
1997-May-06 Tue	###	###	8.2	###	6,485,725	26,591,472	###	###	0.0
1997-May-05 Mon	8.225	8.28	###	###	3,500,247	14,491,022	24.5	24.5	0.0
1997-May-02 Fri	8.178	8.24	8.178	8.21	1,988,459	16,323,259	###	###	###
1997-May-01 Thu	8.2	###	###	8.22	2,990,827	0	75.8	75.8	0.6
1997-Apr-30 Wed	###	8.24	###	###	2,160,674	8,901,976	33.4	33.4	0.0
1997-Apr-29 Tue	8.053	###	###	###	1,512,272	0	74.1	74.1	0.0
1997-Apr-28 Mon	8.052	###	###	###			###	###	0.0
1997-Apr-24 Thu	###	###	###	###			###	###	0.0
1997-Apr-23 Wed	###	8.23	###	###	3,388,482	###	###	###	0.0
1997-Apr-22 Tue	###	###	###	###	2,097,388	0	###	###	0.0
1997-Apr-21 Mon	8.181	###	###	###	2,722,427	0	31.6	31.6	0.0
1997-Apr-18 Fri	7.89	###	7.89	###			87.0	87.0	0.0
1997-Apr-17 Thu	###	###	7.87	7.88			###	###	0.6
1997-Apr-16 Wed	7.86	###	7.81	7.87			74.4	74.4	0.6
1997-Apr-15 Tue	###	###	7.7	7.72			###	###	###
1997-Apr-14 Mon	###	7.75	7.56	7.72	3,350,785	25,650,259	84.0	84.0	###
1997-Apr-11 Fri	###	7.81	###	7.74	3,086,581	###	23.9	23.9	0.6
1997-Apr-10 Thu	7.821	7.87	7.75	7.8			24.8	24.8	0.6
1997-Apr-09 Wed	8.086	###	7.71	7.89	6,586,576	25,391,250	###	###	###
1997-Apr-08 Tue	###	###	8	8	2,454,043	9,816,172	###	###	###
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	7.981	###	###	###	3,225,457	0	74.2	74.2	0.0
1997-Apr-03 Thu	7.889	###	7.85	###			78.2	78.2	0.0
1997-Apr-02 Wed	###	8.029	7.88	7.89	4,117,574	32,753,242	###	###	###
1997-Apr-01 Tue	7.976	7.976	7.8	7.86			###	###	###
1997-Mar-27 Thu	8.075	###	###	###			60.6	60.6	0.0
1997-Mar-26 Wed	8.172	###	###	###			14.0	14.0	0.0
1997-Mar-25 Tue	###	###	###	8.175			9.5	9.5	###
1997-Mar-24 Mon	###	###	###	8.28			90.4	90.4	###
1997-Mar-21 Fri	7.86	###	7.86	###			###	###	0.0
1997-Mar-20 Thu	###	###	7.7	7.88			###	###	0.6
1997-Mar-19 Wed	###	7.81	###	7.72			###	###	###
1997-Mar-18 Tue	7.854	###	7.82	7.85			41.1	41.1	###
1997-Mar-17 Mon	7.78	###	7.75	7.88	3,167,249	12,273,089	84.3	84.3	0.6
1997-Mar-14 Fri	###	7.72	###	###			37.1	37.1	0.0
1997-Mar-13 Thu	7.74	7.81	7.71	7.77			71.8	71.8	0.6
1997-Mar-12 Wed	7.81	7.82	7.73	7.76	2,210,424	17,186,046	###	###	0.6
1997-Mar-11 Tue	###	###	7.8	7.82	2,382,153	###	29.9	29.9	0.6
1997-Mar-10 Mon	###	7.84	7.78	7.8	2,011,945	###	65.1	65.1	0.6
1997-Mar-07 Fri	###	###	7.7	7.72			22.1	22.1	###
1997-Mar-06 Thu	7.922	###	7.72	7.8			###	###	0.6
1997-Mar-05 Wed	###	7.8	###	7.8	3,584,046	13,977,779	75.0	75.0	0.6
1997-Mar-04 Tue	7.85	###	7.72	7.76	3,699,128	###	21.5	21.5	0.6
1997-Mar-03 Mon	8.023	8.047	7.73	7.79	4,546,689	35,866,556	###	###	###
1997-Feb-28 Fri	###	###	###	###	11,723,953	0	###	###	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	8.358	8.359	8.21	8.21	3,898,344	###	17.0	17.0	###
1997-Feb-25 Tue	8.28	###	8.28	###			###	###	0.0
1997-Feb-24 Mon	8.28	###	8.2	8.29	4,699,174	###	73.1	73.1	0.6
1997-Feb-21 Fri	8.329	###	8.24	8.24	2,835,851	###	20.3	20.3	0.6
1997-Feb-20 Thu	###	8.56	###	###	1,907,881	###	###	###	0.0
1997-Feb-19 Wed	8.644	8.644	8.54	8.56	2,475,289	21,267,683	###	###	###
1997-Feb-18 Tue	8.478	8.57	8.454	8.52			73.9	73.9	0.6
1997-Feb-17 Mon	8.282	8.46	8.28	8.44			###	###	0.6
1997-Feb-14 Fri	8.427	8.43	###	###	6,759,828	28,492,675	23.6	23.6	0.0
1997-Feb-13 Thu	###	8.42	###	###			22.7	22.7	0.0
1997-Feb-12 Wed	###	###	8.25	###			68.0	68.0	0.0
1997-Feb-11 Tue	8.122	8.25	###	8.22			80.8	80.8	0.6
1997-Feb-10 Mon	8.144	###	###	###	1,929,477	0	72.8	72.8	0.0
1997-Feb-07 Fri	###	###	###	###	981,080	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###	2,356,521	0	###	###	0.0
1997-Feb-05 Wed	8.123	8.2	###	###			64.0	64.0	0.0
1997-Feb-04 Tue	8.155	8.22	###	###	2,591,251	10,650,041	###	###	0.0
1997-Feb-03 Mon	###	###	###	###			###	###	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	###	###			###	###	0.0
1997-Jan-29 Wed	###	###	###	###	4,226,887	0	###	###	0.0
1997-Jan-28 Tue	###	###	###	###			76.3	76.3	0.0
1997-Jan-24 Fri	###	###	###	###			###	###	0.0
1997-Jan-23 Thu	7.929	###	###	###	2,913,887	0	76.0	76.0	0.0
1997-Jan-22 Wed	7.973	7.973	###	###			###	###	0.0
1997-Jan-21 Tue	7.923	7.987	7.88	###			###	###	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	7.82	7.82			###	###	0.6
1997-Jan-16 Thu	###	###	7.85	7.87			###	###	0.6
1997-Jan-15 Wed	###	8	###	###	2,407,144	9,628,576	24.4	24.4	0.0
1997-Jan-14 Tue	###	###	###	###	3,245,429	0	32.8	32.8	0.0
1997-Jan-13 Mon	###	###	###	###			21.6	21.6	0.0
1997-Jan-10 Fri	###	###	###	###	2,319,675	0	###	###	0.0
1997-Jan-09 Thu	###	###	###	###	2,518,022	0	###	###	0.0
1997-Jan-08 Wed	###	###	###	###			68.1	68.1	0.0
1997-Jan-07 Tue	8.057	###	###	###	2,924,845	0	###	###	0.0
1997-Jan-06 Mon	###	###	8	###			###	###	0.0
1997-Jan-03 Fri	###	8	###	###			###	###	0.0
1997-Jan-02 Thu	7.85	###	7.81	###	1,240,185	4,842,922	81.0	81.0	0.0
1996-Dec-31 Tue	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	7.774	7.85	7.77	7.83			73.7	73.7	###
1996-Dec-27 Fri	7.8	7.8	7.7	7.76	700,320	5,427,480	###	###	0.6
1996-Dec-24 Tue	7.79	7.82	7.74	7.75			18.5	18.5	###
1996-Dec-23 Mon	7.76	7.82	7.74	7.79			###	###	###
1996-Dec-20 Fri	###	7.76	###	7.74	4,201,476	16,301,726	###	###	0.6
1996-Dec-19 Thu	7.59	###	7.52	7.54	869,480	3,269,244	###	###	0.5
1996-Dec-18 Wed	7.585	###	7.54	7.56	2,374,287	###	###	###	0.5
1996-Dec-17 Tue	###	7.59	7.49	7.55	2,712,584	20,452,883	###	###	###
1996-Dec-16 Mon	7.579	###	7.51	7.54			###	###	0.5
1996-Dec-13 Fri	###	###	7.45	7.49			30.4	30.4	###
1996-Dec-12 Thu	7.678	7.75	7.57	###	8,626,742	66,080,843	###	###	0.0
1996-Dec-11 Wed	7.977	###	7.75	7.77	7,588,989	###	12.2	12.2	0.6
1996-Dec-10 Tue	###	7.85	7.7	7.77	9,746,755	75,781,020	26.4	26.4	0.6
1996-Dec-09 Mon	7.75	7.8	7.57	###	3,303,642	25,388,488	###	###	0.0
1996-Dec-06 Fri	7.888	###	7.4	7.44			###	###	###
1996-Dec-05 Thu	###	###	7.87	###			70.3	70.3	0.0
1996-Dec-04 Wed	8.143	8.2	###	###	43,538,288	178,506,980	73.1	73.1	0.0
1996-Dec-03 Tue	###	8.2	###	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	1,794,923	0	70.9	70.9	0.0
1996-Nov-29 Fri	###	8.22	###	###	15,649,758	###	24.0	24.0	0.0
1996-Nov-28 Thu	###	###	###	###	5,932,649	0	###	###	0.0
1996-Nov-27 Wed	7.942	8	###	###	4,237,327	###	###	###	0.0
1996-Nov-26 Tue	###	###	###	###			###	###	0.0
1996-Nov-25 Mon	7.885	###	7.87	###	1,764,221	###	77.5	77.5	0.0
1996-Nov-22 Fri	7.779	7.87	7.76	7.84			79.1	79.1	0.6
1996-Nov-21 Thu	7.771	7.84	7.73	7.78			###	###	0.6
1996-Nov-20 Wed	###	7.73	###	###	5,814,651	22,473,626	88.0	88.0	0.0
1996-Nov-19 Tue	7.487	7.51	7.44	7.51	889,924	6,652,181	###	###	###
1996-Nov-18 Mon	###	7.56	7.48	7.51	1,981,228	###	73.5	73.5	###
1996-Nov-15 Fri	7.383	7.52	###	7.48	1,851,772	###	###	###	0.5
1996-Nov-14 Thu	###	7.44	###	###	1,756,375	###	###	###	0.0
1996-Nov-13 Wed	7.426	7.46	###	###			23.4	23.4	0.0
1996-Nov-12 Tue	7.49	7.49	7.42	7.43	1,245,020	9,281,624	###	###	###
1996-Nov-11 Mon	7.46	7.48	7.44	7.45			###	###	0.5
1996-Nov-07 Thu	###	7.546	###	###			13.7	13.7	0.0
1996-Nov-06 Wed	###	7.45	###	7.45	1,423,944	###	73.8	73.8	0.5
1996-Nov-05 Tue	###	7.47	###	7.42			76.9	76.9	0.5
1996-Nov-04 Mon	###	7.4	7.29	###			###	###	0.0
1996-Nov-01 Fri	###	7.46	7.27	7.29			###	###	###
1996-Oct-31 Thu	7.272	###	7.26	###	5,801,043	21,057,786	###	###	0.0
1996-Oct-30 Wed	7.23	###	7.23	###	3,379,981	###	76.6	76.6	0.0
1996-Oct-29 Tue	###	7.24	###	7.2			80.4	80.4	0.5
1996-Oct-28 Mon	###	###	###	7.2			###	###	0.5
1996-Oct-25 Fri	7.341	###	###	###			12.7	12.7	0.0
1996-Oct-24 Thu	###	###	7.188	###			###	###	0.0
1996-Oct-23 Wed	###	7.24	###	###			###	###	0.0
1996-Oct-22 Tue	###	###	7.2	7.22			15.1	15.1	0.5
1996-Oct-21 Mon	###	7.41	###	###			78.5	78.5	0.0
1996-Oct-18 Fri	7.287	###	7.27	7.28			26.8	26.8	0.5
1996-Oct-17 Thu	7.385	###	7.25	7.26			###	###	0.5
1996-Oct-16 Wed	###	7.5	###	7.4			28.8	28.8	0.5
1996-Oct-15 Tue	###	7.49	###	7.46			78.9	78.9	0.5
1996-Oct-14 Mon	7.27	7.4	7.25	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	7.2			16.4	16.4	0.5
1996-Oct-10 Thu	###	7.4	7.2	###			80.4	80.4	0.0
1996-Oct-09 Wed	7.422	7.43	7.25	7.28			###	###	0.5
1996-Oct-08 Tue	###	7.46	###	7.45			###	###	0.5
1996-Oct-07 Mon	7.487	7.5	7.41	7.44			###	###	###
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	7.57	###	7.25	7.25			###	###	0.5
1996-Oct-02 Wed	7.341	7.49	###	7.49			###	###	###
1996-Oct-01 Tue	###	7.4	###	###			88.3	88.3	0.0
1996-Sep-30 Mon	###	7.28	###	7.23			75.3	75.3	###
1996-Sep-27 Fri	7.123	###	###	###			###	###	0.0
1996-Sep-26 Thu	7.076	###	###	###			74.4	74.4	0.0
1996-Sep-25 Wed	###	###	###	###			77.7	77.7	0.0
1996-Sep-24 Tue	6.872	###	6.82	###			76.9	76.9	0.0
1996-Sep-23 Mon	###	###	6.85	6.87			###	###	###
1996-Sep-20 Fri	###	###	6.88	###			29.5	29.5	0.0
1996-Sep-19 Thu	###	###	6.85	###			###	###	0.0
1996-Sep-18 Wed	6.984	6.984	6.87	6.89			21.8	21.8	0.5
1996-Sep-17 Tue	6.983	###	###	###			76.7	76.7	0.0
1996-Sep-16 Mon	6.881	###	6.881	7			###	###	0.5
1996-Sep-13 Fri	###	6.85	6.76	6.84			72.6	72.6	0.5
1996-Sep-12 Thu	6.752	6.83	6.752	6.8			###	###	0.5
1996-Sep-11 Wed	###	6.78	6.58	6.73			###	###	###
1996-Sep-10 Tue	###	###	6.55	###			###	###	0.0
1996-Sep-09 Mon	6.474	6.53	6.453	6.53			###	###	###
1996-Sep-06 Fri	###	6.45	6.4	6.45			###	###	###
1996-Sep-05 Thu	6.5	6.5	6.45	6.47			20.1	20.1	0.5
1996-Sep-04 Wed	6.458	6.49	6.4	6.49			###	###	###
1996-Sep-03 Tue	###	6.52	###	6.42			15.4	15.4	0.5
1996-Sep-02 Mon	###	6.58	6.5	6.52			###	###	0.5
1996-Aug-30 Fri	6.683	6.683	###	###			13.4	13.4	0.0
1996-Aug-29 Thu	6.7	6.73	###	6.71			###	###	###
1996-Aug-28 Wed	6.629	6.72	###	6.72			###	###	0.5
1996-Aug-27 Tue	6.645	6.649	6.58	6.59			###	###	###
1996-Aug-26 Mon	6.72	6.74	###	6.7			###	###	0.5
1996-Aug-23 Fri	###	6.76	###	6.75			82.4	82.4	0.5
1996-Aug-22 Thu	###	6.72	###	###			###	###	0.0
1996-Aug-21 Wed	###	6.76	6.59	6.7			###	###	0.5
1996-Aug-20 Tue	6.643	6.7	###	###			###	###	0.0
1996-Aug-19 Mon	6.53	###	6.528	###			###	###	0.0
1996-Aug-16 Fri	6.51	6.54	6.49	6.53			67.1	67.1	###
1996-Aug-15 Thu	6.5	6.51	6.48	6.51			72.6	72.6	###
1996-Aug-14 Wed	6.446	6.5	6.43	6.48			###	###	0.5
1996-Aug-13 Tue	6.48	6.52	6.48	6.5			###	###	0.5
1996-Aug-12 Mon	6.48	6.52	6.46	6.47			28.9	28.9	0.5
1996-Aug-09 Fri	6.53	6.54	6.48	6.5			###	###	0.5
1996-Aug-08 Thu	6.49	6.55	6.49	6.55			###	###	0.5
1996-Aug-07 Wed	6.453	6.49	6.43	6.49			78.3	78.3	###
1996-Aug-06 Tue	###	6.48	###	6.46			###	###	###
1996-Aug-05 Mon	###	6.49	###	6.48			82.3	82.3	0.5
1996-Aug-02 Fri	###	6.46	###	###			18.8	18.8	0.0
1996-Aug-01 Thu	###	6.45	###	###			###	###	0.0
1996-Jul-31 Wed	6.25	6.4	6.25	6.4			###	###	0.5
1996-Jul-30 Tue	###	###	###	###			77.8	77.8	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	6.21	6.24			13.5	13.5	0.4
1996-Jul-25 Thu	6.247	###	###	###			25.1	25.1	0.0
1996-Jul-24 Wed	6.147	6.27	###	6.2			88.8	88.8	0.4
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			###	###	0.0
1996-Jul-18 Thu	5.945	###	###	###			###	###	0.0
1996-Jul-17 Wed	###	###	5.85	###			###	###	0.0
1996-Jul-16 Tue	5.927	###	###	###			###	###	0.0
1996-Jul-15 Mon	6.025	###	6	###			36.6	36.6	0.0
1996-Jul-12 Fri	###	###	###	###			83.1	83.1	0.0
1996-Jul-11 Thu	###	###	###	###			80.2	80.2	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			22.4	22.4	0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			78.8	78.8	0.0
1996-Jul-04 Thu	6.123	###	###	###			26.3	26.3	0.0
1996-Jul-03 Wed	6.175	###	###	###			###	###	0.0
1996-Jul-02 Tue	###	6.21	###	###			###	###	0.0
1996-Jul-01 Mon	6.021	###	6.021	###			86.9	86.9	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-06 04:37:18 thru 2025-05-06 04:37:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000