(APA) APA GROUP Daily Prices Page 8 - Stock Trading OzSuper

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

_{Currently Tue 24-May-14 10:24:46 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

(APA) APA GROUP Daily Prices Page 8...

TOC Company Info for APA Limits

Company Details for (APA) APA GROUP

Listing Code	APA
Listing Name	APA GROUP
GICS Sector	Utilities
ISIN Name	APA GROUP
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000APA1

Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for APA .. Monday 13th May 2024

APA 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	###	5,523	0.0
MAX	12.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APA Bottom

End of day Prices (full format),

4800 Days for (APA) APA GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.91
2005-Feb-24 Thu	###	###	3.84	3.85			30.9	30.9	0.3
2005-Feb-23 Wed	3.85	3.85	3.8	3.85			77.6	77.6	0.3
2005-Feb-22 Tue	3.87	3.89	3.83	3.85	227,571	878,424	###	###	0.3
2005-Feb-21 Mon	3.81	###	3.8	3.89	291,277	553,426	86.8	86.8	0.3
2005-Feb-18 Fri	3.7	3.76	3.7	3.76	228,787	853,375	83.3	83.3	0.3
2005-Feb-17 Thu	3.75	3.77	3.7	3.7			###	###	0.3
2005-Feb-16 Wed	3.73	3.81	3.73	3.75			76.9	76.9	0.3
2005-Feb-15 Tue	###	3.74	###	3.7			77.1	77.1	0.3
2005-Feb-14 Mon	###	3.74	###	3.7			###	###	0.3
2005-Feb-11 Fri	###	3.76	###	###			82.1	82.1	0.0
2005-Feb-10 Thu	3.76	3.76	3.53	###	630,424	###	###	###	0.0
2005-Feb-09 Wed	3.84	3.85	3.73	3.73			###	###	###
2005-Feb-08 Tue	3.8	3.85	3.79	3.82			###	###	0.3
2005-Feb-07 Mon	3.75	3.84	3.74	3.78			###	###	0.3
2005-Feb-04 Fri	3.71	3.74	3.7	3.72			###	###	0.3
2005-Feb-03 Thu	3.7	3.72	3.7	3.71			69.8	69.8	###
2005-Feb-02 Wed	3.7	3.72	###	3.7			71.1	71.1	0.3
2005-Feb-01 Tue	###	3.7	3.56	###	266,651	967,943	85.0	85.0	0.0
2005-Jan-31 Mon	3.55	3.59	3.55	3.56	311,255	1,111,180	###	###	0.3
2005-Jan-28 Fri	3.57	3.58	3.54	3.55			29.1	29.1	###
2005-Jan-27 Thu	3.55	###	3.52	###	209,570	368,843	83.7	83.7	0.0
2005-Jan-25 Tue	3.5	3.58	3.5	3.54	220,678	###	###	###	0.3
2005-Jan-24 Mon	3.55	###	3.47	3.49	197,789	###	18.5	18.5	###
2005-Jan-21 Fri	3.53	3.57	3.52	3.57	72,587	257,320	77.3	77.3	0.3
2005-Jan-20 Thu	3.5	3.58	3.48	3.53			###	###	0.3
2005-Jan-19 Wed	3.47	3.5	3.47	3.48	254,328	###	###	###	0.2
2005-Jan-18 Tue	3.5	3.5	3.44	3.47	242,949	###	###	###	0.2
2005-Jan-17 Mon	3.47	3.5	3.45	3.5	198,387	###	74.1	74.1	0.3
2005-Jan-14 Fri	3.44	3.44	###	3.4			22.6	22.6	0.2
2005-Jan-13 Thu	3.48	3.48	3.43	3.45			###	###	###
2005-Jan-12 Wed	3.46	3.53	3.46	3.48			74.4	74.4	0.2
2005-Jan-11 Tue	###	3.76	###	3.45			91.2	91.2	###
2005-Jan-10 Mon	###	###	###	###	75,742	0	###	###	0.0
2005-Jan-07 Fri	###	###	3.29	###	48,872	###	###	###	0.0
2005-Jan-06 Thu	###	###	3.28	3.29	114,856	###	12.3	12.3	###
2005-Jan-05 Wed	3.29	###	3.28	###			86.7	86.7	0.0
2005-Jan-04 Tue	3.29	###	3.28	3.28			30.1	30.1	0.2
2004-Dec-31 Fri	###	###	3.28	3.28	5,523	9,057	14.9	14.9	0.2
2004-Dec-30 Thu	###	###	3.29	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	3.26	3.29	25,029	###	###	###	###
2004-Dec-24 Fri	###	###	###	###			69.9	69.9	0.0
2004-Dec-23 Thu	###	###	3.25	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	###	150,947	0	###	###	0.0
2004-Dec-21 Tue	3.21	###	3.21	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###	130,289	0	67.0	67.0	0.0
2004-Dec-16 Thu	###	###	###	###			79.0	79.0	0.0
2004-Dec-15 Wed	###	###	###	###			29.1	29.1	0.0
2004-Dec-14 Tue	###	###	###	###	161,382	0	31.6	31.6	0.0
2004-Dec-13 Mon	###	###	###	###	139,355	0	20.9	20.9	0.0
2004-Dec-10 Fri	###	###	###	###	275,179	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###			88.7	88.7	0.0
2004-Dec-08 Wed	###	###	###	###			32.8	32.8	0.0
2004-Dec-07 Tue	3.2	3.22	###	###			###	###	0.0
2004-Dec-06 Mon	###	3.2	###	3.2			###	###	0.2
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	###	197,983	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###			81.9	81.9	0.0
2004-Nov-30 Tue	###	###	###	###	220,241	0	68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###			28.8	28.8	0.0
2004-Nov-26 Fri	###	###	###	###	164,682	0	33.6	33.6	0.0
2004-Nov-25 Thu	###	###	###	###			31.6	31.6	0.0
2004-Nov-24 Wed	###	###	###	###	133,681	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			70.2	70.2	0.0
2004-Nov-22 Mon	###	###	###	###	109,675	0	77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			30.6	30.6	0.0
2004-Nov-17 Wed	###	###	###	###	165,045	0	74.4	74.4	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###	82,376	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	184,926	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	319,180	0	71.9	71.9	0.0
2004-Nov-08 Mon	###	###	###	###	205,979	0	###	###	0.0
2004-Nov-05 Fri	###	###	###	###	142,288	0	31.4	31.4	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###	115,040	0	###	###	0.0
2004-Nov-02 Tue	3	###	###	###	160,549	0	83.5	83.5	0.0
2004-Nov-01 Mon	###	3	###	3			###	###	0.2
2004-Oct-29 Fri	###	###	###	###	108,425	0	68.2	68.2	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			72.3	72.3	0.0
2004-Oct-25 Mon	###	###	###	###	338,382	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###			67.6	67.6	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	2.89	###	2.89	###			###	###	0.0
2004-Oct-18 Mon	###	###	2.89	2.89			###	###	###
2004-Oct-15 Fri	###	###	###	###			24.8	24.8	0.0
2004-Oct-14 Thu	###	###	###	###	150,526	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###	196,388	0	###	###	0.0
2004-Oct-12 Tue	###	###	2.89	###			65.1	65.1	0.0
2004-Oct-11 Mon	###	###	2.89	###			###	###	0.0
2004-Oct-08 Fri	###	###	2.89	###	220,323	###	29.4	29.4	0.0
2004-Oct-07 Thu	###	###	2.88	2.89			23.0	23.0	###
2004-Oct-06 Wed	###	###	###	###			70.9	70.9	0.0
2004-Oct-05 Tue	###	###	2.87	2.88	157,020	225,323	###	###	0.2
2004-Oct-04 Mon	###	###	2.86	###			###	###	0.0
2004-Oct-01 Fri	###	###	2.88	2.88	503,555	###	###	###	0.2
2004-Sep-30 Thu	2.86	###	2.85	###			79.7	79.7	0.0
2004-Sep-29 Wed	2.85	2.88	2.85	2.88			###	###	0.2
2004-Sep-28 Tue	2.85	2.87	2.84	2.85	190,952	###	68.7	68.7	###
2004-Sep-27 Mon	2.85	2.87	2.79	2.84	265,955	752,652	31.8	31.8	0.2
2004-Sep-24 Fri	2.85	2.86	2.83	2.84	158,882	###	31.8	31.8	0.2
2004-Sep-23 Thu	2.83	2.85	2.83	2.83			###	###	0.2
2004-Sep-22 Wed	2.79	2.84	2.79	2.82			75.2	75.2	###
2004-Sep-21 Tue	2.77	2.84	2.77	2.78			###	###	0.2
2004-Sep-20 Mon	2.77	2.79	2.76	2.77			72.4	72.4	0.2
2004-Sep-17 Fri	2.76	2.78	2.76	2.77			67.3	67.3	0.2
2004-Sep-16 Thu	2.75	2.76	2.74	2.74	420,020	1,155,055	21.9	21.9	0.2
2004-Sep-15 Wed	2.78	2.79	2.76	2.76	252,449	700,545	###	###	0.2
2004-Sep-14 Tue	2.76	2.79	2.76	2.78	261,487	725,626	###	###	0.2
2004-Sep-13 Mon	2.73	2.75	2.72	2.74	239,050	###	###	###	0.2
2004-Sep-10 Fri	2.7	2.72	2.7	2.7	94,674	###	###	###	0.2
2004-Sep-09 Thu	2.71	2.72	2.7	2.7	203,720	552,081	27.3	27.3	0.2
2004-Sep-08 Wed	2.72	2.74	2.71	2.73	202,950	###	###	###	###
2004-Sep-07 Tue	2.74	2.75	2.72	2.74	125,457	343,124	71.4	71.4	0.2
2004-Sep-06 Mon	2.75	2.75	2.72	2.72			25.2	25.2	0.2
2004-Sep-03 Fri	2.75	2.75	2.74	2.75	153,379	421,025	###	###	###
2004-Sep-02 Thu	2.75	2.76	2.73	2.75			70.8	70.8	###
2004-Sep-01 Wed	2.78	2.79	2.74	2.75	157,771	###	###	###	###
2004-Aug-31 Tue	2.76	2.84	2.76	2.8			###	###	0.2
2004-Aug-30 Mon	2.86	2.86	2.83	2.86	304,986	867,685	###	###	0.2
2004-Aug-27 Fri	2.88	2.88	2.85	2.86			21.7	21.7	0.2
2004-Aug-26 Thu	2.82	2.89	2.81	2.88	755,040	###	87.9	87.9	0.2
2004-Aug-25 Wed	2.8	2.82	2.8	2.81			70.7	70.7	###
2004-Aug-24 Tue	2.82	2.82	2.76	2.78			###	###	0.2
2004-Aug-23 Mon	2.81	2.82	2.78	2.82			###	###	###
2004-Aug-20 Fri	2.79	2.82	2.78	2.8			###	###	0.2
2004-Aug-19 Thu	2.75	2.8	2.74	2.8			84.4	84.4	0.2
2004-Aug-18 Wed	2.73	2.75	2.7	2.7	229,774	###	24.7	24.7	0.2
2004-Aug-17 Tue	2.76	2.78	2.72	2.73	360,378	###	21.9	21.9	###
2004-Aug-16 Mon	2.78	2.78	2.75	2.76	174,444	###	30.3	30.3	0.2
2004-Aug-13 Fri	2.72	2.8	2.71	2.77	143,378	###	87.2	87.2	0.2
2004-Aug-12 Thu	###	2.73	###	2.71	267,154	###	###	###	###
2004-Aug-11 Wed	2.7	2.72	###	###			24.4	24.4	0.0
2004-Aug-10 Tue	###	2.71	###	###			25.9	25.9	0.0
2004-Aug-09 Mon	###	2.72	###	###			31.4	31.4	0.0
2004-Aug-06 Fri	###	2.7	###	###			###	###	0.0
2004-Aug-05 Thu	###	2.75	###	2.72	341,252	469,221	89.1	89.1	0.2
2004-Aug-04 Wed	###	###	###	###	559,845	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	522,625	0	###	###	0.0
2004-Aug-02 Mon	###	###	###	###			20.4	20.4	0.0
2004-Jul-30 Fri	###	###	###	###	0				0.0
2004-Jul-29 Thu	###	###	###	###			77.9	77.9	0.0
2004-Jul-28 Wed	###	###	###	###	107,975	0	###	###	0.0
2004-Jul-27 Tue	###	###	2.59	###	201,852	###	###	###	0.0
2004-Jul-26 Mon	###	###	2.59	###	188,186	###	###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###			20.8	20.8	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	2.7	2.73	###	2.7	146,885	###	68.6	68.6	0.2
2004-Jul-16 Fri	2.72	2.73	###	2.7	116,141	###	###	###	0.2
2004-Jul-15 Thu	2.7	2.72	###	2.72	94,144	###	79.9	79.9	0.2
2004-Jul-14 Wed	###	2.7	###	###	119,051	###	###	###	0.0
2004-Jul-13 Tue	###	2.7	###	2.7	68,055	91,874	###	###	0.2
2004-Jul-12 Mon	###	###	###	###			###	###	0.0
2004-Jul-09 Fri	###	###	###	###	122,640	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			86.5	86.5	0.0
2004-Jul-07 Wed	###	###	###	###	116,723	0	24.7	24.7	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###	111,680	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###	95,842	0	9.5	9.5	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	2.7	###	###			20.6	20.6	0.0
2004-Jun-29 Tue	###	###	###	###			80.3	80.3	0.0
2004-Jun-28 Mon	###	###	###	###			33.2	33.2	0.0
2004-Jun-25 Fri	###	###	###	###	52,051	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###	129,844	0	85.9	85.9	0.0
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	2.7	###	2.7			78.6	78.6	0.2
2004-Jun-21 Mon	2.7	2.71	###	2.7	99,485	###	###	###	0.2
2004-Jun-18 Fri	2.7	2.71	###	###			26.7	26.7	0.0
2004-Jun-17 Thu	2.7	2.7	###	###	401,255	###	24.7	24.7	0.0
2004-Jun-16 Wed	2.7	2.71	###	2.7			###	###	0.2
2004-Jun-15 Tue	###	2.7	###	2.7			80.5	80.5	0.2
2004-Jun-14 Mon	###	###	###	###	44,250	0	29.4	29.4	0.0
2004-Jun-11 Fri	###	###	###	###	44,250	0	###	###	0.0
2004-Jun-10 Thu	###	2.72	###	###			###	###	0.0
2004-Jun-09 Wed	2.72	2.72	###	###			22.0	22.0	0.0
2004-Jun-08 Tue	###	2.73	###	2.72			###	###	0.2
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###	92,720	0	24.6	24.6	0.0
2004-Jun-03 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	96,921	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###			80.5	80.5	0.0
2004-May-31 Mon	###	###	###	###	147,075	0	###	###	0.0
2004-May-28 Fri	###	###	2.59	###	148,244	191,975	76.3	76.3	0.0
2004-May-27 Thu	2.57	###	2.56	###			###	###	0.0
2004-May-26 Wed	###	###	###	###			71.4	71.4	0.0
2004-May-25 Tue	###	###	###	###	115,528	0	###	###	0.0
2004-May-24 Mon	###	###	2.58	2.59			31.3	31.3	0.2
2004-May-21 Fri	2.58	2.59	2.57	2.59	48,259	###	69.0	69.0	0.2
2004-May-20 Thu	2.58	2.59	2.58	2.59	143,772	371,650	###	###	0.2
2004-May-19 Wed	2.57	2.59	2.57	2.58	121,352	313,088	###	###	0.2
2004-May-18 Tue	2.56	2.58	2.56	2.58			79.5	79.5	0.2
2004-May-17 Mon	2.56	2.57	2.54	2.57	65,074	###	79.9	79.9	###
2004-May-14 Fri	2.57	2.57	2.56	2.57	40,655	104,280	75.8	75.8	###
2004-May-13 Thu	2.56	2.57	2.54	2.57			###	###	###
2004-May-12 Wed	2.54	2.57	2.54	2.56	55,629	###	###	###	0.2
2004-May-11 Tue	2.53	2.56	2.52	2.54			73.5	73.5	###
2004-May-10 Mon	2.53	2.55	2.53	2.53			83.3	83.3	###
2004-May-07 Fri	2.55	2.55	2.53	2.55			74.4	74.4	0.2
2004-May-06 Thu	2.57	2.57	2.54	2.57			###	###	###
2004-May-05 Wed	2.53	2.57	2.53	2.57	214,771	###	79.9	79.9	###
2004-May-04 Tue	2.55	2.56	2.49	2.53			###	###	###
2004-May-03 Mon	2.56	2.58	2.53	2.55			###	###	0.2
2004-Apr-30 Fri	###	###	2.56	2.56			20.6	20.6	0.2
2004-Apr-29 Thu	###	###	2.57	2.59			37.3	37.3	0.2
2004-Apr-28 Wed	###	###	2.58	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	72,747	0	###	###	0.0
2004-Apr-26 Mon	2.59	###	2.59	###	22,482	###	###	###	0.0
2004-Apr-23 Fri	2.57	###	2.56	2.58	157,775	201,952	###	###	0.2
2004-Apr-22 Thu	2.58	2.58	2.57	2.58	187,125	481,846	77.5	77.5	0.2
2004-Apr-21 Wed	2.58	2.58	2.54	2.54	320,929	821,578	###	###	###
2004-Apr-20 Tue	###	###	2.56	2.58	127,979	###	25.8	25.8	0.2
2004-Apr-19 Mon	2.58	###	2.58	2.58			###	###	0.2
2004-Apr-16 Fri	2.59	###	2.58	2.58	130,022	167,728	###	###	0.2
2004-Apr-15 Thu	2.59	###	2.56	###	89,879	115,045	77.1	77.1	0.0
2004-Apr-14 Wed	2.58	###	2.56	###	79,470	101,721	79.8	79.8	0.0
2004-Apr-13 Tue	###	###	2.58	2.58	92,083	118,787	###	###	0.2
2004-Apr-08 Thu	###	###	2.58	2.59	66,082	85,245	###	###	0.2
2004-Apr-07 Wed	###	###	2.59	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	2.58	2.58			###	###	0.2
2004-Apr-05 Mon	###	###	###	###	62,426	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###			26.1	26.1	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###	141,141	0	72.5	72.5	0.0
2004-Mar-29 Mon	###	###	###	###	42,580	0	74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	53,528	0	###	###	0.0
2004-Mar-23 Tue	###	###	###	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###	133,248	0	25.0	25.0	0.0
2004-Mar-16 Tue	###	###	###	###	97,289	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	46,328	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	169,842	0	###	###	0.0
2004-Mar-10 Wed	2.72	2.72	###	###			###	###	0.0
2004-Mar-09 Tue	###	2.73	###	2.7			73.1	73.1	0.2
2004-Mar-08 Mon	2.71	2.75	###	###	201,882	277,587	22.2	22.2	0.0
2004-Mar-05 Fri	3.76	3.76	3.55	###	312,389	1,141,781	###	###	0.0
2004-Mar-04 Thu	###	###	2.58	2.58	315,622	407,152	22.4	22.4	0.2
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	2.73	2.73	###	###			15.5	15.5	0.0
2004-Mar-01 Mon	###	2.75	###	2.75			###	###	###
2004-Feb-27 Fri	2.75	2.76	###	###	204,882	###	###	###	0.0
2004-Feb-26 Thu	2.74	2.76	2.74	2.75			75.4	75.4	###
2004-Feb-25 Wed	2.72	2.74	2.7	2.7	79,146	215,277	31.4	31.4	0.2
2004-Feb-24 Tue	2.71	2.72	###	###			###	###	0.0
2004-Feb-23 Mon	2.7	2.73	###	2.73	129,626	###	81.0	81.0	###
2004-Feb-20 Fri	2.7	2.72	###	###	120,180	163,444	###	###	0.0
2004-Feb-19 Thu	2.72	2.73	2.7	2.7	115,025	###	###	###	0.2
2004-Feb-18 Wed	2.75	2.75	2.7	2.72			###	###	0.2
2004-Feb-17 Tue	2.72	2.74	2.7	2.7	158,287	430,540	###	###	0.2
2004-Feb-16 Mon	2.73	2.75	2.72	2.72			###	###	0.2
2004-Feb-13 Fri	2.71	2.74	2.71	2.73	58,556	###	74.3	74.3	###
2004-Feb-12 Thu	2.72	2.75	2.71	2.71	81,676	222,975	###	###	###
2004-Feb-11 Wed	2.72	2.73	2.71	2.72	169,229	###	###	###	0.2
2004-Feb-10 Tue	2.73	2.73	2.72	2.72			30.2	30.2	0.2
2004-Feb-09 Mon	2.73	2.76	2.73	2.75			###	###	###
2004-Feb-06 Fri	2.71	2.74	2.71	2.73	34,154	###	###	###	###
2004-Feb-05 Thu	2.73	2.76	2.71	2.71	67,920	###	30.6	30.6	###
2004-Feb-04 Wed	2.73	2.75	2.73	2.73			73.1	73.1	###
2004-Feb-03 Tue	2.72	2.75	2.71	2.73	74,074	202,222	###	###	###
2004-Feb-02 Mon	2.76	2.76	2.71	2.72	113,776	311,177	22.7	22.7	0.2
2004-Jan-30 Fri	2.78	2.79	2.76	2.77			33.9	33.9	0.2
2004-Jan-29 Thu	2.78	2.8	2.76	2.79	128,629	357,588	74.0	74.0	###
2004-Jan-28 Wed	2.8	2.8	2.77	2.78			###	###	0.2
2004-Jan-27 Tue	2.8	2.8	2.78	2.78			34.2	34.2	0.2
2004-Jan-23 Fri	2.8	2.8	2.78	2.8	67,128	187,287	64.1	64.1	0.2
2004-Jan-22 Thu	2.78	2.8	2.78	2.8			72.9	72.9	0.2
2004-Jan-21 Wed	2.78	2.8	2.76	2.8			###	###	0.2
2004-Jan-20 Tue	2.78	2.78	2.76	2.76			###	###	0.2
2004-Jan-19 Mon	2.77	2.78	2.76	2.76	68,973	191,055	###	###	0.2
2004-Jan-16 Fri	2.79	2.8	2.77	2.77	84,871	###	29.5	29.5	0.2
2004-Jan-15 Thu	2.77	2.79	2.77	2.79	58,454	###	73.0	73.0	###
2004-Jan-14 Wed	2.79	2.79	2.76	2.77	56,775	157,550	27.9	27.9	0.2
2004-Jan-13 Tue	2.79	2.8	2.76	2.76	79,174	###	27.7	27.7	0.2
2004-Jan-12 Mon	2.8	2.8	2.76	2.8	97,180	###	69.5	69.5	0.2
2004-Jan-09 Fri	2.79	2.8	2.77	2.77	60,722	###	28.2	28.2	0.2
2004-Jan-08 Thu	2.77	2.8	2.77	2.8	41,185	###	###	###	0.2
2004-Jan-07 Wed	2.79	2.8	2.77	2.8	121,423	###	74.2	74.2	0.2
2004-Jan-06 Tue	2.77	2.8	2.76	2.78	96,320	###	###	###	0.2
2004-Jan-05 Mon	2.77	2.8	2.75	2.76	126,359	350,646	###	###	0.2
2004-Jan-02 Fri	2.78	2.79	2.76	2.76	31,426	###	###	###	0.2
2003-Dec-31 Wed	2.77	2.8	2.77	2.8	22,483	###	###	###	0.2
2003-Dec-30 Tue	2.75	2.77	2.75	2.77	52,480	144,844	71.9	71.9	0.2
2003-Dec-29 Mon	2.71	2.75	2.71	2.75	35,186	96,057	###	###	###
2003-Dec-24 Wed	2.72	2.72	2.7	2.71			###	###	###
2003-Dec-23 Tue	2.73	2.75	2.7	2.72	131,883	359,381	28.4	28.4	0.2
2003-Dec-22 Mon	2.7	2.72	###	2.72	112,121	152,484	73.6	73.6	0.2
2003-Dec-19 Fri	###	2.7	###	2.7	142,474	###	###	###	0.2
2003-Dec-18 Thu	###	###	###	###			36.1	36.1	0.0
2003-Dec-17 Wed	###	###	###	###	240,177	0	72.7	72.7	0.0
2003-Dec-16 Tue	2.56	###	2.56	###			###	###	0.0
2003-Dec-15 Mon	2.59	###	2.56	2.56	175,356	224,455	23.5	23.5	0.2
2003-Dec-12 Fri	2.58	2.59	2.55	2.55	131,857	338,872	###	###	0.2
2003-Dec-11 Thu	2.55	2.59	2.55	2.56			###	###	0.2
2003-Dec-10 Wed	2.55	###	2.54	2.54	205,182	260,581	35.2	35.2	###
2003-Dec-09 Tue	2.58	2.58	2.55	2.55			###	###	0.2
2003-Dec-08 Mon	2.54	###	2.54	2.59			85.9	85.9	0.2
2003-Dec-05 Fri	2.47	2.53	2.47	2.51			###	###	###
2003-Dec-04 Thu	2.53	2.54	2.47	2.47			15.3	15.3	###
2003-Dec-03 Wed	2.56	###	2.53	2.53	164,844	208,527	25.0	25.0	###
2003-Dec-02 Tue	###	###	2.55	2.55	57,743	73,622	17.1	17.1	0.2
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###			21.2	21.2	0.0
2003-Nov-27 Thu	###	###	###	###	67,624	0	69.4	69.4	0.0
2003-Nov-26 Wed	2.59	###	2.59	###			83.4	83.4	0.0
2003-Nov-25 Tue	###	###	2.59	2.59			13.1	13.1	0.2
2003-Nov-24 Mon	###	###	###	###	99,644	0	36.2	36.2	0.0
2003-Nov-21 Fri	###	###	###	###			34.2	34.2	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	2.49	2.58	2.46	2.58			###	###	0.2
2003-Nov-18 Tue	2.53	2.53	2.49	2.5			37.6	37.6	0.2
2003-Nov-17 Mon	2.58	2.58	2.52	2.54			28.0	28.0	###
2003-Nov-14 Fri	###	###	2.58	2.58	63,529	81,952	28.5	28.5	0.2
2003-Nov-13 Thu	2.59	###	2.57	###			73.0	73.0	0.0
2003-Nov-12 Wed	###	###	2.59	2.59			###	###	0.2
2003-Nov-11 Tue	###	###	###	###	97,659	0	34.9	34.9	0.0
2003-Nov-10 Mon	###	###	###	###	241,944	0	31.9	31.9	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	51,326	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			38.4	38.4	0.0
2003-Nov-04 Tue	###	###	###	###	43,051	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	117,557	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###	78,121	0	###	###	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	96,879	0	32.9	32.9	0.0
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	129,242	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###	79,621	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###	83,583	0	76.8	76.8	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	###	###	###	93,241	0	26.1	26.1	0.0
2003-Oct-20 Mon	###	###	###	###	163,545	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###			30.5	30.5	0.0
2003-Oct-15 Wed	###	###	###	###	70,376	0	###	###	0.0
2003-Oct-14 Tue	###	2.72	###	###	248,658	338,174	19.6	19.6	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	2.7	2.74	###	###			###	###	0.0
2003-Oct-09 Thu	###	2.7	###	2.7	117,678	###	67.5	67.5	0.2
2003-Oct-08 Wed	###	2.76	###	2.75			91.3	91.3	###
2003-Oct-07 Tue	###	###	2.55	###	388,570	495,426	73.3	73.3	0.0
2003-Oct-06 Mon	###	###	2.51	2.59			###	###	0.2
2003-Oct-03 Fri	2.72	2.72	2.55	###			5.6	5.6	0.0
2003-Oct-02 Thu	2.78	2.78	2.72	2.72			###	###	0.2
2003-Oct-01 Wed	2.75	2.76	2.73	2.75			71.0	71.0	###
2003-Sep-30 Tue	2.74	2.76	2.72	2.72			27.5	27.5	0.2
2003-Sep-29 Mon	2.7	2.75	2.7	2.72			###	###	0.2
2003-Sep-26 Fri	2.72	2.73	###	###			26.0	26.0	0.0
2003-Sep-25 Thu	2.8	2.8	2.72	2.76			###	###	0.2
2003-Sep-24 Wed	2.75	2.81	2.72	2.8	92,271	255,129	78.9	78.9	0.2
2003-Sep-23 Tue	2.77	2.8	2.73	2.73	135,782	###	###	###	###
2003-Sep-22 Mon	2.82	2.82	2.78	2.78	58,420	163,576	###	###	0.2
2003-Sep-19 Fri	2.83	2.83	2.78	2.82			###	###	###
2003-Sep-18 Thu	2.83	2.83	2.79	2.83	236,454	###	###	###	0.2
2003-Sep-17 Wed	2.76	2.82	2.75	2.81			83.6	83.6	###
2003-Sep-16 Tue	2.8	2.83	2.76	2.77	97,056	271,271	25.0	25.0	0.2
2003-Sep-15 Mon	2.76	2.8	2.76	2.79			78.7	78.7	###
2003-Sep-12 Fri	2.78	2.79	2.73	2.77	228,744	###	35.8	35.8	0.2
2003-Sep-11 Thu	2.85	2.85	2.78	2.78	140,353	###	###	###	0.2
2003-Sep-10 Wed	2.84	2.84	2.81	2.84			###	###	0.2
2003-Sep-09 Tue	2.83	2.83	2.81	2.83	138,553	###	###	###	0.2
2003-Sep-08 Mon	###	###	2.81	2.81			9.4	9.4	###
2003-Sep-05 Fri	3	3	###	###	354,483	531,724	20.2	20.2	0.0
2003-Sep-04 Thu	3	###	###	###	165,670	0	27.3	27.3	0.0
2003-Sep-03 Wed	###	###	3	3			19.4	19.4	0.2
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	###	72,489	0	69.4	69.4	0.0
2003-Aug-29 Fri	###	###	###	###			###	###	0.0
2003-Aug-28 Thu	3	###	###	###			68.1	68.1	0.0
2003-Aug-27 Wed	###	###	###	###	101,652	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###			71.4	71.4	0.0
2003-Aug-22 Fri	###	###	###	###	171,150	0	###	###	0.0
2003-Aug-21 Thu	###	###	###	###			76.7	76.7	0.0
2003-Aug-20 Wed	###	###	###	###	59,975	0	###	###	0.0
2003-Aug-19 Tue	###	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	49,983	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###	56,274	0	23.7	23.7	0.0
2003-Aug-13 Wed	###	###	###	###	60,628	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###			29.5	29.5	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###	69,259	0	###	###	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###	104,558	0	24.5	24.5	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	64,540	0	82.2	82.2	0.0
2003-Aug-01 Fri	###	###	###	###	57,422	0	18.3	18.3	0.0
2003-Jul-31 Thu	###	###	###	###			73.8	73.8	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###	45,177	0	73.8	73.8	0.0
2003-Jul-28 Mon	###	###	###	###	73,371	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###	67,256	0	22.6	22.6	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###	66,125	0	82.5	82.5	0.0
2003-Jul-22 Tue	###	###	###	###			77.9	77.9	0.0
2003-Jul-21 Mon	###	###	###	###	117,771	0	73.2	73.2	0.0
2003-Jul-18 Fri	###	###	###	###	67,226	0	78.5	78.5	0.0
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	###	###	###	###	137,076	0	68.1	68.1	0.0
2003-Jul-15 Tue	###	###	3	3	96,081	144,121	###	###	0.2
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	3	###	3	###			###	###	0.0
2003-Jul-10 Thu	###	3	###	3	97,257	145,885	###	###	0.2
2003-Jul-09 Wed	###	###	###	###			69.9	69.9	0.0
2003-Jul-08 Tue	###	###	###	###	103,670	0	###	###	0.0
2003-Jul-07 Mon	###	###	###	###	42,423	0	###	###	0.0
2003-Jul-04 Fri	###	###	###	###			###	###	0.0
2003-Jul-03 Thu	###	3	###	###	55,259	82,888	###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###	97,471	0	73.4	73.4	0.0
2003-Jun-30 Mon	###	3	###	###			###	###	0.0
2003-Jun-27 Fri	###	3	###	###			###	###	0.0
2003-Jun-26 Thu	###	###	###	###	172,045	0	26.0	26.0	0.0
2003-Jun-25 Wed	###	3	###	###	51,376	###	###	###	0.0
2003-Jun-24 Tue	###	###	###	###			34.4	34.4	0.0
2003-Jun-23 Mon	###	###	###	###	80,740	0	86.4	86.4	0.0
2003-Jun-20 Fri	###	###	###	###	112,520	0	23.3	23.3	0.0
2003-Jun-19 Thu	###	###	###	###	223,257	0	###	###	0.0
2003-Jun-18 Wed	###	3	###	###	54,246	###	27.7	27.7	0.0
2003-Jun-17 Tue	###	###	###	###			80.0	80.0	0.0
2003-Jun-16 Mon	3	###	###	###	159,143	0	21.6	21.6	0.0
2003-Jun-13 Fri	###	###	###	###	140,682	0	###	###	0.0
2003-Jun-12 Thu	###	3	###	3			###	###	0.2
2003-Jun-11 Wed	###	###	###	###	104,049	0	###	###	0.0
2003-Jun-10 Tue	###	###	###	###			32.5	32.5	0.0
2003-Jun-06 Fri	###	###	###	###	100,580	0	70.7	70.7	0.0
2003-Jun-05 Thu	###	###	###	###	93,229	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	54,286	0	###	###	0.0
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	3	###	###	42,454	63,681	###	###	0.0
2003-May-30 Fri	###	###	###	###			###	###	0.0
2003-May-29 Thu	###	###	###	###	220,487	0	83.1	83.1	0.0
2003-May-28 Wed	2.87	###	2.84	###	217,841	###	###	###	0.0
2003-May-27 Tue	2.85	2.87	2.83	2.85	160,145	###	75.4	75.4	###
2003-May-26 Mon	2.85	2.85	2.83	2.85	64,789	###	70.7	70.7	###
2003-May-23 Fri	2.85	2.85	2.84	2.84	70,742	###	25.6	25.6	0.2
2003-May-22 Thu	2.84	2.87	2.84	2.85	63,243	180,558	75.3	75.3	###
2003-May-21 Wed	2.86	2.87	2.84	2.84	51,124	145,959	24.9	24.9	0.2
2003-May-20 Tue	2.85	2.88	2.85	2.87			78.7	78.7	###
2003-May-19 Mon	2.83	2.86	2.83	2.86			79.8	79.8	0.2
2003-May-16 Fri	2.83	2.86	2.82	2.82	92,745	###	28.2	28.2	###
2003-May-15 Thu	2.84	2.85	2.8	2.82			28.6	28.6	###
2003-May-14 Wed	2.82	2.86	2.82	2.83			###	###	0.2
2003-May-13 Tue	2.84	2.84	2.76	2.8	116,251	###	###	###	0.2
2003-May-12 Mon	2.78	2.86	2.76	2.86			90.5	90.5	0.2
2003-May-09 Fri	2.78	2.78	2.72	2.78	67,881	186,672	###	###	0.2
2003-May-08 Thu	2.73	2.8	2.73	2.74	106,780	295,246	80.1	80.1	0.2
2003-May-07 Wed	2.71	2.76	2.71	2.71	77,286	211,377	70.6	70.6	###
2003-May-06 Tue	2.75	2.75	2.72	2.72	101,680	###	###	###	0.2
2003-May-05 Mon	2.75	2.75	2.73	2.75			71.2	71.2	###
2003-May-02 Fri	2.72	2.75	2.7	2.74			79.4	79.4	0.2
2003-May-01 Thu	2.75	2.75	2.7	2.7	166,682	###	15.7	15.7	0.2
2003-Apr-30 Wed	2.77	2.77	2.72	2.72			15.5	15.5	0.2
2003-Apr-29 Tue	2.75	2.78	2.72	2.78	130,341	###	79.8	79.8	0.2
2003-Apr-28 Mon	2.73	2.75	2.72	2.75	83,574	228,574	78.1	78.1	###
2003-Apr-24 Thu	2.74	2.75	2.72	2.72			###	###	0.2
2003-Apr-23 Wed	2.74	2.74	2.71	2.71	93,650	###	22.3	22.3	###
2003-Apr-22 Tue	2.75	2.75	2.72	2.73	72,689	###	###	###	###
2003-Apr-17 Thu	2.75	2.75	2.72	2.75			###	###	###
2003-Apr-16 Wed	2.74	2.75	2.72	2.73			###	###	###
2003-Apr-15 Tue	2.7	2.74	2.7	2.72	105,487	286,924	77.8	77.8	0.2
2003-Apr-14 Mon	2.71	2.73	###	2.7	37,250	50,846	###	###	0.2
2003-Apr-11 Fri	2.72	2.75	###	2.75			80.5	80.5	###
2003-Apr-10 Thu	###	2.74	###	2.73			82.3	82.3	###
2003-Apr-09 Wed	2.7	2.71	###	###	100,974	###	###	###	0.0
2003-Apr-08 Tue	2.75	2.75	2.7	2.7	80,256	###	###	###	0.2
2003-Apr-07 Mon	2.72	2.75	2.71	2.75			###	###	###
2003-Apr-04 Fri	###	2.7	###	2.7	214,050	###	65.8	65.8	0.2
2003-Apr-03 Thu	###	2.7	###	2.7			74.4	74.4	0.2
2003-Apr-02 Wed	###	###	###	###			###	###	0.0
2003-Apr-01 Tue	###	###	2.59	###	46,282	###	###	###	0.0
2003-Mar-31 Mon	2.7	2.7	###	###			6.9	6.9	0.0
2003-Mar-28 Fri	###	2.7	2.58	2.7			90.0	90.0	0.2
2003-Mar-27 Thu	###	###	2.59	###	72,880	94,379	###	###	0.0
2003-Mar-26 Wed	2.59	###	2.53	###	40,176	50,822	77.7	77.7	0.0
2003-Mar-25 Tue	2.55	2.59	2.52	2.59			83.5	83.5	0.2
2003-Mar-24 Mon	###	###	2.52	2.52	64,453	###	###	###	###
2003-Mar-21 Fri	2.55	###	2.52	###			###	###	0.0
2003-Mar-20 Thu	2.52	###	2.52	###	116,850	###	###	###	0.0
2003-Mar-19 Wed	2.54	2.55	2.53	2.55	99,854	253,629	###	###	0.2
2003-Mar-18 Tue	2.47	2.54	2.47	2.54			84.5	84.5	###
2003-Mar-17 Mon	2.48	2.48	2.45	2.45	91,583	225,752	24.9	24.9	0.2
2003-Mar-14 Fri	2.48	2.49	2.45	2.48	76,957	190,083	69.1	69.1	0.2
2003-Mar-13 Thu	2.54	2.54	2.46	2.46			###	###	0.2
2003-Mar-12 Wed	2.53	2.54	2.49	2.54	137,575	###	81.4	81.4	###
2003-Mar-11 Tue	2.55	2.57	2.52	2.52	156,181	397,480	31.8	31.8	###
2003-Mar-10 Mon	2.53	2.57	2.53	2.57			88.3	88.3	###
2003-Mar-07 Fri	2.57	2.57	2.52	2.53	66,989	170,487	23.8	23.8	###
2003-Mar-06 Thu	2.58	###	2.57	2.57			32.6	32.6	###
2003-Mar-05 Wed	2.57	2.59	2.56	2.58	112,357	###	80.6	80.6	0.2
2003-Mar-04 Tue	2.56	###	2.54	2.54			27.2	27.2	###
2003-Mar-03 Mon	2.58	###	2.54	2.58	66,288	84,185	74.9	74.9	0.2
2003-Feb-28 Fri	2.55	2.58	2.53	2.54	59,480	151,971	30.9	30.9	###
2003-Feb-27 Thu	2.55	2.57	2.52	2.53			###	###	###
2003-Feb-26 Wed	2.54	2.55	2.51	2.52	93,470	236,479	###	###	###
2003-Feb-25 Tue	2.54	2.55	2.52	2.52			###	###	###
2003-Feb-24 Mon	###	###	2.54	2.54			13.6	13.6	###
2003-Feb-21 Fri	2.59	###	2.57	2.59			###	###	0.2
2003-Feb-20 Thu	2.58	2.59	2.57	2.59			82.4	82.4	0.2
2003-Feb-19 Wed	2.57	2.59	2.55	2.59	73,053	187,746	###	###	0.2
2003-Feb-18 Tue	2.58	2.58	2.54	2.55			20.2	20.2	0.2
2003-Feb-17 Mon	2.54	###	2.54	2.58			82.7	82.7	0.2
2003-Feb-14 Fri	2.54	2.58	2.54	2.54	168,978	432,583	71.9	71.9	###
2003-Feb-13 Thu	###	###	2.54	2.54			19.0	19.0	###
2003-Feb-12 Wed	###	###	2.58	2.58			###	###	0.2
2003-Feb-11 Tue	2.59	###	2.57	###			###	###	0.0
2003-Feb-10 Mon	###	###	2.58	2.58			###	###	0.2
2003-Feb-07 Fri	2.58	###	2.57	###			76.9	76.9	0.0
2003-Feb-06 Thu	###	###	2.54	2.56			26.9	26.9	0.2
2003-Feb-05 Wed	2.59	###	2.58	2.59	71,678	###	###	###	0.2
2003-Feb-04 Tue	###	###	2.58	2.58	246,556	318,057	28.0	28.0	0.2
2003-Feb-03 Mon	###	###	2.58	2.59	226,950	###	22.7	22.7	0.2
2003-Jan-31 Fri	###	###	###	###			14.8	14.8	0.0
2003-Jan-30 Thu	###	###	###	###	97,720	0	71.2	71.2	0.0
2003-Jan-29 Wed	###	###	###	###	176,546	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	154,170	0	33.1	33.1	0.0
2003-Jan-24 Fri	2.75	2.75	###	###	119,582	164,425	###	###	0.0
2003-Jan-23 Thu	2.73	2.76	2.73	2.74			72.7	72.7	0.2
2003-Jan-22 Wed	2.75	2.76	2.72	2.72	113,476	310,924	26.4	26.4	0.2
2003-Jan-21 Tue	2.72	2.75	2.71	2.75			###	###	###
2003-Jan-20 Mon	###	2.72	###	2.72	86,782	118,023	###	###	0.2
2003-Jan-17 Fri	###	###	###	###	98,243	0	83.9	83.9	0.0
2003-Jan-16 Thu	###	###	###	###			18.6	18.6	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###	93,786	0	###	###	0.0
2003-Jan-13 Mon	###	###	###	###	81,288	0	###	###	0.0
2003-Jan-10 Fri	2.7	2.72	###	###			18.6	18.6	0.0
2003-Jan-09 Thu	2.71	2.75	###	###	88,288	###	18.8	18.8	0.0
2003-Jan-08 Wed	2.74	2.76	2.72	2.72			###	###	0.2
2003-Jan-07 Tue	2.77	2.8	2.73	2.76	110,579	305,750	30.6	30.6	0.2
2003-Jan-06 Mon	2.78	2.8	2.72	2.77			###	###	0.2
2003-Jan-03 Fri	2.71	2.75	###	2.75	105,722	###	###	###	###
2003-Jan-02 Thu	###	2.72	###	2.72	71,641	###	89.0	89.0	0.2
2002-Dec-31 Tue	###	###	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	###	2.7	###	###	52,281	70,579	###	###	0.0
2002-Dec-27 Fri	###	2.7	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	###	###			###	###	0.0
2002-Dec-23 Mon	###	2.7	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	2.59	###			80.7	80.7	0.0
2002-Dec-19 Thu	2.58	###	2.58	###	323,642	###	79.4	79.4	0.0
2002-Dec-18 Wed	2.59	2.59	2.56	2.57			26.8	26.8	###
2002-Dec-17 Tue	2.59	2.59	2.55	2.56	123,487	###	###	###	0.2
2002-Dec-16 Mon	2.58	2.59	2.57	2.58			###	###	0.2
2002-Dec-13 Fri	2.58	2.58	2.55	2.58	135,774	###	69.2	69.2	0.2
2002-Dec-12 Thu	2.54	2.58	2.54	2.58	85,543	###	###	###	0.2
2002-Dec-11 Wed	2.55	2.57	2.54	2.54	60,577	154,774	36.1	36.1	###
2002-Dec-10 Tue	2.55	2.55	2.54	2.55			###	###	0.2
2002-Dec-09 Mon	2.52	2.58	2.52	2.52	54,122	###	73.6	73.6	###
2002-Dec-06 Fri	2.52	2.57	2.5	2.51	91,272	231,374	###	###	###
2002-Dec-05 Thu	2.51	2.56	2.51	2.54	62,320	157,981	82.3	82.3	###
2002-Dec-04 Wed	2.5	2.52	2.5	2.5			79.7	79.7	0.2
2002-Dec-03 Tue	2.51	2.52	2.49	2.5	118,781	297,546	###	###	0.2
2002-Dec-02 Mon	2.53	2.55	2.51	2.54			70.4	70.4	###
2002-Nov-29 Fri	2.54	2.54	2.53	2.53	62,220	157,727	###	###	###
2002-Nov-28 Thu	2.57	2.57	2.53	2.55	137,241	###	24.7	24.7	0.2
2002-Nov-27 Wed	###	###	2.53	2.56			19.8	19.8	0.2
2002-Nov-26 Tue	###	###	###	###	86,688	0	###	###	0.0
2002-Nov-25 Mon	###	###	###	###	70,987	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	2.58	###	155,545	200,653	###	###	0.0
2002-Nov-21 Thu	###	###	###	###	120,688	0	71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###	138,724	0	###	###	0.0
2002-Nov-18 Mon	###	###	###	###	65,780	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###	265,342	0	###	###	0.0
2002-Nov-14 Thu	###	###	###	###	95,524	0	###	###	0.0
2002-Nov-13 Wed	###	###	###	###			76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	31,622	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###	71,053	0	29.4	29.4	0.0
2002-Nov-07 Thu	###	###	###	###	106,528	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###			30.5	30.5	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	###	###	89,746	0	86.0	86.0	0.0
2002-Nov-01 Fri	###	###	2.58	###	80,352	103,654	21.8	21.8	0.0
2002-Oct-31 Thu	###	###	###	###			76.7	76.7	0.0
2002-Oct-30 Wed	###	###	2.58	###			80.1	80.1	0.0
2002-Oct-29 Tue	2.59	###	2.58	###			78.4	78.4	0.0
2002-Oct-28 Mon	2.57	2.59	2.57	2.59			78.4	78.4	0.2
2002-Oct-25 Fri	2.57	2.59	2.55	2.57			###	###	###
2002-Oct-24 Thu	2.56	2.56	2.55	2.55			30.3	30.3	0.2
2002-Oct-23 Wed	2.56	2.57	2.55	2.57	56,088	143,585	###	###	###
2002-Oct-22 Tue	2.55	2.57	2.55	2.56			###	###	0.2
2002-Oct-21 Mon	2.54	2.56	2.54	2.55	111,452	###	81.0	81.0	0.2
2002-Oct-18 Fri	2.55	2.55	2.54	2.55			###	###	0.2
2002-Oct-17 Thu	2.54	2.56	2.54	2.55			77.2	77.2	0.2
2002-Oct-16 Wed	2.54	2.55	2.53	2.54			73.1	73.1	###
2002-Oct-15 Tue	2.55	2.56	2.52	2.54			26.3	26.3	###
2002-Oct-14 Mon	2.54	2.55	2.53	2.55			###	###	0.2
2002-Oct-11 Fri	2.57	2.57	2.55	2.55			25.1	25.1	0.2
2002-Oct-10 Thu	2.58	2.59	2.55	2.56			25.8	25.8	0.2
2002-Oct-09 Wed	2.56	###	2.55	2.59	50,240	64,055	86.1	86.1	0.2
2002-Oct-08 Tue	2.59	###	2.56	2.56	95,943	###	23.3	23.3	0.2
2002-Oct-07 Mon	###	###	2.58	###	86,359	###	###	###	0.0
2002-Oct-04 Fri	2.58	###	2.57	###			78.4	78.4	0.0
2002-Oct-03 Thu	2.59	###	2.56	2.57	265,285	###	###	###	###
2002-Oct-02 Wed	2.55	###	2.54	###			###	###	0.0
2002-Oct-01 Tue	2.55	2.55	2.48	2.54			###	###	###
2002-Sep-30 Mon	2.47	2.55	2.47	2.55			89.3	89.3	0.2
2002-Sep-27 Fri	2.51	2.55	2.5	2.55			80.6	80.6	0.2
2002-Sep-26 Thu	2.51	2.53	2.5	2.52	144,374	###	###	###	###
2002-Sep-25 Wed	2.49	2.53	2.48	2.52	205,172	513,955	###	###	###
2002-Sep-24 Tue	2.48	2.5	2.47	2.49	117,650	###	84.1	84.1	0.2
2002-Sep-23 Mon	2.51	2.51	2.49	2.49			###	###	0.2
2002-Sep-20 Fri	2.5	2.51	2.49	2.51			76.0	76.0	###
2002-Sep-19 Thu	2.5	2.52	2.5	2.51	103,274	###	###	###	###
2002-Sep-18 Wed	2.48	2.5	2.48	2.5			###	###	0.2
2002-Sep-17 Tue	2.5	2.51	2.47	2.48	99,847	###	###	###	0.2
2002-Sep-16 Mon	2.48	2.5	2.47	2.5			###	###	0.2
2002-Sep-13 Fri	2.48	2.48	2.44	2.46			###	###	0.2
2002-Sep-12 Thu	2.5	2.5	2.47	2.48	37,828	###	25.8	25.8	0.2
2002-Sep-11 Wed	2.47	2.51	2.46	2.47	143,850	###	66.6	66.6	###
2002-Sep-10 Tue	2.45	2.47	2.44	2.45	69,024	169,453	77.4	77.4	0.2
2002-Sep-09 Mon	2.48	2.52	2.46	2.52			86.5	86.5	###
2002-Sep-06 Fri	2.48	2.48	2.42	2.47	118,057	###	33.6	33.6	###
2002-Sep-05 Thu	2.4	2.48	2.4	2.45			###	###	0.2
2002-Sep-04 Wed	2.42	2.44	###	###	62,987	76,844	25.5	25.5	0.0
2002-Sep-03 Tue	2.41	2.43	2.4	2.42			70.9	70.9	0.2
2002-Sep-02 Mon	2.42	2.42	2.42	2.42	0				0.2
2002-Aug-30 Fri	2.4	2.42	2.4	2.42	55,481	###	75.4	75.4	0.2
2002-Aug-29 Thu	2.4	2.42	###	2.4	37,171	44,976	###	###	###
2002-Aug-28 Wed	2.44	2.44	2.4	2.4	69,240	###	###	###	###
2002-Aug-27 Tue	2.42	2.44	2.41	2.44			77.8	77.8	0.2
2002-Aug-26 Mon	2.41	2.44	2.41	2.43	64,256	155,820	79.0	79.0	###
2002-Aug-23 Fri	2.44	2.44	2.41	2.43			###	###	###
2002-Aug-22 Thu	2.41	2.43	2.4	2.43			75.6	75.6	###
2002-Aug-21 Wed	2.41	2.45	2.4	2.4	77,848	188,781	28.8	28.8	###
2002-Aug-20 Tue	2.42	2.44	2.4	2.4	194,556	470,825	###	###	###
2002-Aug-19 Mon	2.44	2.44	2.41	2.42			###	###	0.2
2002-Aug-16 Fri	2.43	2.45	2.41	2.45	56,358	136,949	###	###	0.2
2002-Aug-15 Thu	2.43	2.44	2.4	2.41			22.8	22.8	0.2
2002-Aug-14 Wed	2.4	2.43	2.4	2.43			###	###	###
2002-Aug-13 Tue	2.4	2.42	2.4	2.41			73.0	73.0	0.2
2002-Aug-12 Mon	2.41	2.41	2.4	2.4			###	###	###
2002-Aug-09 Fri	###	2.42	###	2.4	119,086	###	75.5	75.5	###
2002-Aug-08 Thu	2.41	2.43	###	###	106,640	###	16.0	16.0	0.0
2002-Aug-07 Wed	###	2.4	###	2.4			85.6	85.6	###
2002-Aug-06 Tue	###	###	###	###	76,384	0	34.1	34.1	0.0
2002-Aug-05 Mon	2.42	2.43	###	###			13.4	13.4	0.0
2002-Aug-02 Fri	###	2.42	###	2.42			###	###	0.2
2002-Aug-01 Thu	###	2.4	###	2.4	84,270	101,124	###	###	###
2002-Jul-31 Wed	###	###	###	###	73,177	0	###	###	0.0
2002-Jul-30 Tue	2.42	2.42	###	###			###	###	0.0
2002-Jul-29 Mon	###	2.42	###	2.42			###	###	0.2
2002-Jul-26 Fri	2.4	2.42	###	###	60,558	73,275	###	###	0.0
2002-Jul-25 Thu	###	2.41	###	2.41	137,245	165,380	###	###	0.2
2002-Jul-24 Wed	###	2.4	###	2.4			90.4	90.4	###
2002-Jul-23 Tue	###	###	###	###	181,879	0	22.3	22.3	0.0
2002-Jul-22 Mon	###	###	###	###	203,589	0	###	###	0.0
2002-Jul-19 Fri	###	###	###	###	319,754	0	35.6	35.6	0.0
2002-Jul-18 Thu	###	###	###	###			###	###	0.0
2002-Jul-17 Wed	###	###	###	###	149,385	0	41.5	41.5	0.0
2002-Jul-16 Tue	###	2.4	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###			29.5	29.5	0.0
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	###	###	###	###	28,548	0	###	###	0.0
2002-Jul-10 Wed	###	2.4	###	###			###	###	0.0
2002-Jul-09 Tue	###	2.4	###	2.4			###	###	###
2002-Jul-08 Mon	###	2.4	###	###			25.7	25.7	0.0
2002-Jul-05 Fri	###	2.4	###	###			78.0	78.0	0.0
2002-Jul-04 Thu	###	2.4	###	###	69,521	83,425	29.3	29.3	0.0
2002-Jul-03 Wed	###	###	###	###	95,957	0	75.8	75.8	0.0
2002-Jul-02 Tue	2.4	2.4	###	###			20.0	20.0	0.0
2002-Jul-01 Mon	###	2.4	###	2.4			76.7	76.7	###
2002-Jun-28 Fri	###	2.43	###	###	442,842	538,053	###	###	0.0
2002-Jun-27 Thu	2.4	2.41	###	###			20.6	20.6	0.0
2002-Jun-26 Wed	2.41	2.42	###	2.4	102,156	###	46.1	46.1	###
2002-Jun-25 Tue	2.43	2.44	2.4	2.42	184,821	###	###	###	0.2
2002-Jun-24 Mon	2.43	2.45	2.43	2.44	150,674	367,644	###	###	0.2
2002-Jun-21 Fri	2.41	2.43	2.41	2.42			###	###	0.2
2002-Jun-20 Thu	2.42	2.43	2.4	2.42	111,472	###	73.2	73.2	0.2
2002-Jun-19 Wed	2.42	2.44	2.41	2.42			78.0	78.0	0.2
2002-Jun-18 Tue	2.44	2.45	###	###			###	###	0.0
2002-Jun-17 Mon	2.45	2.45	2.42	2.42	42,646	103,843	30.2	30.2	0.2
2002-Jun-14 Fri	2.42	2.45	2.42	2.45	37,954	###	81.5	81.5	0.2
2002-Jun-13 Thu	2.44	2.45	2.41	2.41	61,682	149,887	24.2	24.2	0.2
2002-Jun-12 Wed	2.44	2.48	2.42	2.44			###	###	0.2
2002-Jun-11 Tue	2.45	2.45	2.43	2.43			34.5	34.5	###
2002-Jun-07 Fri	2.42	2.48	2.42	2.45			###	###	0.2
2002-Jun-06 Thu	2.52	2.52	2.41	2.43			###	###	###
2002-Jun-05 Wed	2.5	2.51	2.46	2.51			###	###	###
2002-Jun-04 Tue	2.5	2.51	2.46	2.5			79.2	79.2	0.2
2002-Jun-03 Mon	2.45	2.52	2.45	2.52			88.8	88.8	###
2002-May-31 Fri	2.44	2.46	2.44	2.46			###	###	0.2
2002-May-30 Thu	2.42	2.45	2.42	2.43	82,183	###	71.3	71.3	###
2002-May-29 Wed	2.44	2.45	2.42	2.42			25.8	25.8	0.2
2002-May-28 Tue	2.45	2.47	2.42	2.45	28,979	70,853	73.0	73.0	0.2
2002-May-27 Mon	2.45	2.48	2.42	2.48	50,159	122,889	###	###	0.2
2002-May-24 Fri	2.43	2.46	2.42	2.45	28,250	###	71.7	71.7	0.2
2002-May-23 Thu	2.44	2.44	2.42	2.43			###	###	###
2002-May-22 Wed	2.45	2.46	2.42	2.44			27.1	27.1	0.2
2002-May-21 Tue	2.47	2.47	2.45	2.45	35,428	87,152	30.3	30.3	0.2
2002-May-20 Mon	2.5	2.5	2.45	2.47			24.9	24.9	###
2002-May-17 Fri	2.45	2.5	2.43	2.5			###	###	0.2
2002-May-16 Thu	2.43	2.48	2.43	2.45	73,220	179,755	###	###	0.2
2002-May-15 Wed	2.44	2.44	2.4	2.42			26.5	26.5	0.2
2002-May-14 Tue	2.4	2.41	2.4	2.41	93,026	223,727	75.4	75.4	0.2
2002-May-13 Mon	2.43	2.43	2.4	2.4	138,157	333,649	27.7	27.7	###
2002-May-10 Fri	2.45	2.46	2.44	2.44			32.7	32.7	0.2
2002-May-09 Thu	2.49	2.49	2.45	2.45			###	###	0.2
2002-May-08 Wed	2.49	2.51	2.48	2.48			###	###	0.2
2002-May-07 Tue	2.46	2.5	2.46	2.49	42,558	105,543	83.5	83.5	0.2
2002-May-06 Mon	2.46	2.51	2.45	2.49	89,426	221,776	82.2	82.2	0.2
2002-May-03 Fri	2.49	2.49	2.47	2.47			28.1	28.1	###
2002-May-02 Thu	2.5	2.5	2.47	2.47	138,824	344,977	###	###	###
2002-May-01 Wed	2.52	2.53	2.51	2.51			31.7	31.7	###
2002-Apr-30 Tue	2.55	2.56	2.51	2.54	215,142	545,384	37.1	37.1	###
2002-Apr-29 Mon	2.54	2.56	2.54	2.55	163,322	416,471	###	###	0.2
2002-Apr-26 Fri	2.53	2.55	2.53	2.53			68.8	68.8	###
2002-Apr-24 Wed	2.52	2.54	2.52	2.53			80.5	80.5	###
2002-Apr-23 Tue	2.54	2.55	2.52	2.53			###	###	###
2002-Apr-22 Mon	2.51	2.54	2.51	2.54			###	###	###
2002-Apr-19 Fri	2.53	2.54	2.51	2.51			25.8	25.8	###
2002-Apr-18 Thu	2.52	2.54	2.52	2.53			###	###	###
2002-Apr-17 Wed	2.53	2.55	2.52	2.52			28.5	28.5	###
2002-Apr-16 Tue	2.54	2.54	2.51	2.54			###	###	###
2002-Apr-15 Mon	2.5	2.55	2.5	2.55	63,772	161,024	86.1	86.1	0.2
2002-Apr-12 Fri	2.51	2.55	2.5	2.54	113,228	###	###	###	###
2002-Apr-11 Thu	2.48	2.54	2.48	2.54			88.2	88.2	###
2002-Apr-10 Wed	2.42	2.48	2.41	2.48	87,776	###	###	###	0.2
2002-Apr-09 Tue	2.43	2.44	###	2.43	97,023	###	###	###	###
2002-Apr-08 Mon	2.46	2.46	2.4	2.44			###	###	0.2
2002-Apr-05 Fri	2.43	2.45	2.41	2.41	130,927	318,152	###	###	0.2
2002-Apr-04 Thu	2.43	2.43	2.41	2.42			###	###	0.2
2002-Apr-03 Wed	2.46	2.5	2.43	2.43	69,873	###	###	###	###
2002-Apr-02 Tue	2.48	2.49	2.46	2.46	56,340	139,441	###	###	0.2
2002-Mar-28 Thu	2.45	2.47	2.45	2.47	143,674	###	71.5	71.5	###
2002-Mar-27 Wed	2.5	2.5	2.48	2.49	136,680	###	###	###	0.2
2002-Mar-26 Tue	2.5	2.53	2.48	2.5			77.1	77.1	0.2
2002-Mar-25 Mon	2.49	2.52	2.48	2.5	51,241	###	###	###	0.2
2002-Mar-22 Fri	2.47	2.51	2.47	2.51			80.7	80.7	###
2002-Mar-21 Thu	2.5	2.52	2.46	2.47			20.9	20.9	###
2002-Mar-20 Wed	2.55	2.55	2.5	2.5			17.7	17.7	0.2
2002-Mar-19 Tue	2.53	2.57	2.53	2.57			84.7	84.7	###
2002-Mar-18 Mon	2.55	2.55	2.52	2.54	37,847	95,942	###	###	###
2002-Mar-15 Fri	###	2.55	2.51	2.55			###	###	0.2
2002-Mar-14 Thu	2.547	2.55	2.48	2.52			###	###	###
2002-Mar-13 Wed	2.55	2.58	2.54	2.54			###	###	###
2002-Mar-12 Tue	2.625	2.625	2.55	2.55			14.2	14.2	0.2
2002-Mar-11 Mon	###	###	2.59	2.59			###	###	0.2
2002-Mar-08 Fri	2.58	###	2.58	###	82,045	###	###	###	0.0
2002-Mar-07 Thu	2.56	2.59	2.55	2.59	129,682	333,282	76.5	76.5	0.2
2002-Mar-06 Wed	2.58	2.58	2.56	2.56	72,150	185,425	26.6	26.6	0.2
2002-Mar-05 Tue	###	###	2.56	2.59			###	###	0.2
2002-Mar-04 Mon	###	###	2.56	###			34.9	34.9	0.0
2002-Mar-01 Fri	###	###	2.58	###	58,979	76,082	67.2	67.2	0.0
2002-Feb-28 Thu	2.56	###	2.56	###			83.1	83.1	0.0
2002-Feb-27 Wed	###	###	2.56	2.56			29.5	29.5	0.2
2002-Feb-26 Tue	###	###	###	###	69,485	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	###	24,241	0	###	###	0.0
2002-Feb-22 Fri	###	###	###	###			73.2	73.2	0.0
2002-Feb-21 Thu	2.59	###	2.59	###	68,323	88,478	78.0	78.0	0.0
2002-Feb-20 Wed	2.59	2.59	2.58	2.58	90,440	233,787	###	###	0.2
2002-Feb-19 Tue	###	###	2.57	2.59	90,252	115,973	###	###	0.2
2002-Feb-18 Mon	###	###	###	###	82,650	0	###	###	0.0
2002-Feb-15 Fri	###	###	###	###	40,187	0	72.3	72.3	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	2.59	###			73.5	73.5	0.0
2002-Feb-12 Tue	###	###	###	###			74.8	74.8	0.0
2002-Feb-11 Mon	###	###	2.58	###			67.6	67.6	0.0
2002-Feb-08 Fri	2.59	###	2.59	###	120,655	156,248	###	###	0.0
2002-Feb-07 Thu	###	###	2.56	2.56	90,081	###	###	###	0.2
2002-Feb-06 Wed	###	###	2.56	2.58			31.4	31.4	0.2
2002-Feb-05 Tue	2.57	###	2.55	###			###	###	0.0
2002-Feb-04 Mon	2.55	2.57	2.53	2.57			###	###	###
2002-Feb-01 Fri	2.622	2.622	2.55	2.55			16.0	16.0	0.2
2002-Jan-31 Thu	2.57	###	2.55	###	41,723	###	###	###	0.0
2002-Jan-30 Wed	2.56	###	2.55	2.57			74.1	74.1	###
2002-Jan-29 Tue	2.58	2.59	2.55	2.55	141,940	364,785	###	###	0.2
2002-Jan-28 Mon	2.58	2.58	2.58	2.58	0				0.2
2002-Jan-25 Fri	###	###	2.58	2.58	94,689	122,148	###	###	0.2
2002-Jan-24 Thu	###	###	2.59	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###	71,283	0	###	###	0.0
2002-Jan-22 Tue	###	###	###	###	141,746	0	26.3	26.3	0.0
2002-Jan-21 Mon	###	###	###	###			67.9	67.9	0.0
2002-Jan-18 Fri	###	###	2.59	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###	96,520	0	34.6	34.6	0.0
2002-Jan-16 Wed	###	2.641	###	2.641			78.3	78.3	0.2
2002-Jan-15 Tue	2.58	###	2.58	###			###	###	0.0
2002-Jan-14 Mon	2.59	###	2.58	2.59	60,522	78,073	77.7	77.7	0.2
2002-Jan-11 Fri	###	###	2.59	2.59			###	###	0.2
2002-Jan-10 Thu	2.59	###	2.58	###	98,289	###	###	###	0.0
2002-Jan-09 Wed	###	###	2.59	2.59			16.9	16.9	0.2
2002-Jan-08 Tue	###	###	###	###			###	###	0.0
2002-Jan-07 Mon	2.59	###	2.58	###	70,077	###	###	###	0.0
2002-Jan-04 Fri	###	###	2.56	2.58			###	###	0.2
2002-Jan-03 Thu	###	###	2.56	2.56	198,349	253,886	13.6	13.6	0.2
2002-Jan-02 Wed	2.57	###	2.57	###	37,577	48,286	78.9	78.9	0.0
2001-Dec-31 Mon	###	###	2.57	2.57	118,988	###	19.1	19.1	###
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	2.58	###	2.58	###			70.6	70.6	0.0
2001-Dec-24 Mon	2.57	2.58	2.54	2.58			70.6	70.6	0.2
2001-Dec-21 Fri	2.54	2.57	2.52	2.57			76.3	76.3	###
2001-Dec-20 Thu	2.55	2.56	2.52	2.53	127,556	###	###	###	###
2001-Dec-19 Wed	2.541	2.58	2.52	2.55	97,352	248,247	75.6	75.6	0.2
2001-Dec-18 Tue	2.55	2.55	2.52	2.54	248,458	629,841	28.9	28.9	###
2001-Dec-17 Mon	2.527	2.57	2.527	2.55	72,676	###	81.1	81.1	0.2
2001-Dec-14 Fri	2.51	2.55	2.51	2.53			###	###	###
2001-Dec-13 Thu	2.51	2.53	2.51	2.53			80.0	80.0	###
2001-Dec-12 Wed	2.51	2.54	2.5	2.5			###	###	0.2
2001-Dec-11 Tue	2.57	2.57	2.52	2.52			19.5	19.5	###
2001-Dec-10 Mon	2.576	###	2.576	2.59	131,053	###	74.0	74.0	0.2
2001-Dec-07 Fri	###	2.57	###	2.57	122,582	###	84.8	84.8	###
2001-Dec-06 Thu	2.54	2.56	2.52	2.52			###	###	###
2001-Dec-05 Wed	###	2.56	2.53	2.55	54,987	139,941	73.6	73.6	0.2
2001-Dec-04 Tue	2.53	2.56	2.53	2.56			81.1	81.1	0.2
2001-Dec-03 Mon	2.559	2.57	2.51	2.51	114,547	290,949	23.3	23.3	###
2001-Nov-30 Fri	###	###	2.57	2.57			21.6	21.6	###
2001-Nov-29 Thu	###	###	2.59	###	231,846	300,240	###	###	0.0
2001-Nov-28 Wed	###	###	###	###	203,048	0	13.9	13.9	0.0
2001-Nov-27 Tue	###	###	###	###	90,841	0	35.8	35.8	0.0
2001-Nov-26 Mon	###	###	###	###	94,852	0	73.9	73.9	0.0
2001-Nov-23 Fri	###	###	###	###	49,056	0	68.4	68.4	0.0
2001-Nov-22 Thu	###	###	###	###			81.8	81.8	0.0
2001-Nov-21 Wed	###	###	###	###	111,146	0	###	###	0.0
2001-Nov-20 Tue	###	###	###	###	121,752	0	74.6	74.6	0.0
2001-Nov-19 Mon	###	###	2.59	###	120,874	###	###	###	0.0
2001-Nov-16 Fri	2.58	###	2.56	###			###	###	0.0
2001-Nov-15 Thu	2.5	###	2.5	2.58	263,441	###	89.1	89.1	0.2
2001-Nov-14 Wed	###	2.56	2.5	2.5			27.5	27.5	0.2
2001-Nov-13 Tue	2.55	2.56	2.51	2.51			23.6	23.6	###
2001-Nov-12 Mon	2.55	2.57	2.53	2.57	99,645	###	###	###	###
2001-Nov-09 Fri	2.56	2.57	2.53	2.54	81,259	###	29.2	29.2	###
2001-Nov-08 Thu	2.54	2.57	2.54	2.56			###	###	0.2
2001-Nov-07 Wed	2.53	2.55	2.53	2.54	84,586	214,848	###	###	###
2001-Nov-06 Tue	2.51	2.52	2.5	2.52	53,586	###	###	###	###
2001-Nov-05 Mon	2.5	2.51	2.5	2.51	47,750	###	80.1	80.1	###
2001-Nov-02 Fri	2.52	2.52	2.48	2.48	69,883	###	###	###	0.2
2001-Nov-01 Thu	2.5	2.51	2.48	2.48	157,645	393,324	###	###	0.2
2001-Oct-31 Wed	2.5	2.51	2.48	2.48			28.4	28.4	0.2
2001-Oct-30 Tue	2.5	2.52	2.5	2.52	97,654	###	76.5	76.5	###
2001-Oct-29 Mon	2.48	2.51	2.48	###	93,589	###	75.7	75.7	0.0
2001-Oct-26 Fri	2.49	2.5	2.48	2.48	114,084	###	28.1	28.1	0.2
2001-Oct-25 Thu	2.45	2.49	2.45	2.49			###	###	0.2
2001-Oct-24 Wed	2.45	2.47	2.43	2.44			28.6	28.6	0.2
2001-Oct-23 Tue	2.49	2.5	2.42	2.42	278,726	###	###	###	0.2
2001-Oct-22 Mon	2.475	2.5	2.47	2.49			76.3	76.3	0.2
2001-Oct-19 Fri	2.49	2.5	2.46	2.47	70,377	###	###	###	###
2001-Oct-18 Thu	###	###	2.45	2.47	77,346	94,748	24.8	24.8	###
2001-Oct-17 Wed	2.5	2.5	2.45	2.45			14.6	14.6	0.2
2001-Oct-16 Tue	2.5	2.5	2.46	2.5			70.1	70.1	0.2
2001-Oct-15 Mon	2.49	2.5	2.45	2.5	205,648	508,978	76.8	76.8	0.2
2001-Oct-12 Fri	2.5	2.5	2.45	2.5			###	###	0.2
2001-Oct-11 Thu	2.449	2.5	2.449	2.5	363,751	###	84.5	84.5	0.2
2001-Oct-10 Wed	2.44	2.45	2.44	2.44			72.8	72.8	0.2
2001-Oct-09 Tue	2.41	2.44	2.41	2.44	170,078	###	###	###	0.2
2001-Oct-08 Mon	2.42	2.44	2.41	2.41	171,780	###	33.5	33.5	0.2
2001-Oct-05 Fri	2.41	2.48	2.41	2.44			###	###	0.2
2001-Oct-04 Thu	2.42	2.42	2.4	2.42	174,172	419,754	###	###	0.2
2001-Oct-03 Wed	2.375	2.43	2.375	2.43			86.2	86.2	###
2001-Oct-02 Tue	###	###	###	2.351	292,954	0	15.1	15.1	0.2
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###			###	###	0.0
2001-Sep-27 Thu	###	###	2.285	2.285	272,547	311,384	###	###	###
2001-Sep-26 Wed	###	###	###	###	193,723	0	80.8	80.8	0.0
2001-Sep-25 Tue	###	###	2.26	2.28	509,952	576,245	13.1	13.1	0.2
2001-Sep-24 Mon	2.355	###	###	###	249,528	0	###	###	0.0
2001-Sep-21 Fri	###	2.42	###	###	204,746	247,742	34.9	34.9	0.0
2001-Sep-20 Thu	2.44	2.47	###	###			30.9	30.9	0.0
2001-Sep-19 Wed	2.47	2.49	2.43	2.45	207,657	###	###	###	0.2
2001-Sep-18 Tue	2.45	2.5	2.45	2.47	210,745	###	60.5	60.5	###
2001-Sep-17 Mon	2.48	2.5	2.42	2.46	232,956	573,071	###	###	0.2
2001-Sep-14 Fri	2.5	2.51	2.48	2.5			###	###	0.2
2001-Sep-13 Thu	2.51	2.54	2.48	2.5			28.9	28.9	0.2
2001-Sep-12 Wed	###	2.51	###	2.51	230,743	289,582	###	###	###
2001-Sep-11 Tue	2.47	2.47	2.45	2.45			###	###	0.2
2001-Sep-10 Mon	2.473	2.5	2.46	2.47			35.4	35.4	###
2001-Sep-07 Fri	2.55	2.55	2.48	###	82,552	###	###	###	0.0
2001-Sep-06 Thu	2.5	###	2.46	###			92.9	92.9	0.0
2001-Sep-05 Wed	2.5	2.5	2.46	2.48			###	###	0.2
2001-Sep-04 Tue	2.51	2.53	2.5	2.51	60,976	153,354	###	###	###
2001-Sep-03 Mon	2.526	2.53	2.49	2.51	77,525	194,587	###	###	###
2001-Aug-31 Fri	###	###	2.47	###			###	###	0.0
2001-Aug-30 Thu	2.49	2.51	2.48	2.5			75.4	75.4	0.2
2001-Aug-29 Wed	2.5	2.52	2.48	2.48	66,989	167,472	###	###	0.2
2001-Aug-28 Tue	2.51	2.53	2.5	2.52			77.7	77.7	###
2001-Aug-27 Mon	2.49	2.54	2.49	2.51			75.7	75.7	###
2001-Aug-24 Fri	2.51	2.51	2.5	2.5	45,970	115,154	###	###	0.2
2001-Aug-23 Thu	2.51	2.54	2.5	2.5			29.5	29.5	0.2
2001-Aug-22 Wed	2.52	2.53	2.51	2.51	30,676	###	###	###	###
2001-Aug-21 Tue	2.5	2.52	2.48	2.52	70,740	176,850	###	###	###
2001-Aug-20 Mon	2.5	2.5	2.49	2.5			81.0	81.0	0.2
2001-Aug-17 Fri	2.55	2.57	2.5	2.5	449,677	###	14.4	14.4	0.2
2001-Aug-16 Thu	2.56	2.57	2.55	2.55	51,459	###	###	###	0.2
2001-Aug-15 Wed	2.55	###	2.55	###	73,425	###	###	###	0.0
2001-Aug-14 Tue	###	2.59	2.55	2.56	66,924	###	###	###	0.2
2001-Aug-13 Mon	2.54	###	2.54	2.57			###	###	###
2001-Aug-10 Fri	2.589	###	2.53	2.53	91,686	115,982	17.6	17.6	###
2001-Aug-09 Thu	###	###	2.58	2.59	100,749	###	###	###	0.2
2001-Aug-08 Wed	###	###	2.57	###			70.5	70.5	0.0
2001-Aug-07 Tue	2.572	###	2.57	###			###	###	0.0
2001-Aug-06 Mon	2.57	2.58	2.54	2.58	96,550	###	71.1	71.1	0.2
2001-Aug-03 Fri	2.55	2.58	2.55	2.58	407,458	1,045,129	###	###	0.2
2001-Aug-02 Thu	2.57	2.58	2.56	2.57	113,151	###	###	###	###
2001-Aug-01 Wed	2.551	2.58	2.55	2.57	155,550	398,985	###	###	###
2001-Jul-31 Tue	2.55	2.56	2.52	2.55	67,947	172,585	73.3	73.3	0.2
2001-Jul-30 Mon	###	2.56	2.48	2.55	94,550	###	86.1	86.1	0.2
2001-Jul-27 Fri	2.52	2.55	2.5	2.5	93,545	###	25.2	25.2	0.2
2001-Jul-26 Thu	###	2.52	###	2.5			###	###	0.2
2001-Jul-25 Wed	2.49	2.52	2.48	2.48	120,888	302,220	40.4	40.4	0.2
2001-Jul-24 Tue	2.53	2.54	2.49	2.49			###	###	0.2
2001-Jul-23 Mon	###	2.57	2.52	2.55	90,222	###	36.7	36.7	0.2
2001-Jul-20 Fri	2.52	###	2.5	2.57			87.0	87.0	###
2001-Jul-19 Thu	2.5	###	2.5	2.55	133,640	167,050	87.1	87.1	0.2
2001-Jul-18 Wed	2.471	2.52	2.471	2.5	189,158	472,043	82.3	82.3	0.2
2001-Jul-17 Tue	2.4	2.49	2.4	2.46	222,782	###	89.4	89.4	0.2
2001-Jul-16 Mon	2.355	2.4	###	2.4			87.0	87.0	###
2001-Jul-13 Fri	###	###	###	###	94,725	0	30.6	30.6	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	2.377	###	###	###	259,124	0	###	###	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	###	2.42	###	2.4	116,150	140,541	###	###	###
2001-Jul-06 Fri	2.43	2.43	###	###			###	###	0.0
2001-Jul-05 Thu	2.44	2.46	2.4	2.45	99,821	###	###	###	0.2
2001-Jul-04 Wed	2.45	2.46	2.41	2.43			###	###	###
2001-Jul-03 Tue	2.45	2.45	2.42	2.43	108,954	###	26.7	26.7	###
2001-Jul-02 Mon	###	2.48	###	###			###	###	0.0
2001-Jun-29 Fri	2.359	###	2.359	###			88.2	88.2	0.0
2001-Jun-28 Thu	###	2.4	###	###	167,850	201,420	25.1	25.1	0.0
2001-Jun-27 Wed	###	2.4	###	###			75.5	75.5	0.0
2001-Jun-26 Tue	###	###	###	###	357,245	0	29.7	29.7	0.0
2001-Jun-25 Mon	2.4	2.4	###	###			###	###	0.0
2001-Jun-22 Fri	2.43	2.45	###	###			25.2	25.2	0.0
2001-Jun-21 Thu	2.41	2.42	###	2.41	77,254	93,477	70.5	70.5	0.2
2001-Jun-20 Wed	###	2.43	###	2.42			###	###	0.2
2001-Jun-19 Tue	2.4	2.45	###	###	119,326	146,174	34.8	34.8	0.0
2001-Jun-18 Mon	###	2.41	###	###	154,576	###	###	###	0.0
2001-Jun-15 Fri	2.4	2.4	###	###			28.6	28.6	0.0
2001-Jun-14 Thu	###	2.4	###	2.4			###	###	###
2001-Jun-13 Wed	###	2.41	###	###			###	###	0.0
2001-Jun-12 Tue	###	2.53	###	2.372			10.0	10.0	###
2001-Jun-11 Mon	2.52	2.52	2.52	2.52	0				###
2001-Jun-08 Fri	2.57	2.57	2.52	2.52	118,021	###	19.2	19.2	###
2001-Jun-07 Thu	2.557	2.59	2.54	2.59			79.6	79.6	0.2
2001-Jun-06 Wed	###	###	2.55	2.55	73,682	93,944	###	###	0.2
2001-Jun-05 Tue	###	###	2.58	###	104,272	###	###	###	0.0
2001-Jun-04 Mon	###	###	2.58	2.621			###	###	0.2
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	###	###	###	###	75,723	0	###	###	0.0
2001-May-29 Tue	###	###	2.59	###			28.6	28.6	0.0
2001-May-28 Mon	2.58	###	2.58	###	53,458	###	87.9	87.9	0.0
2001-May-25 Fri	2.59	2.59	2.53	2.58	29,877	76,485	###	###	0.2
2001-May-24 Thu	2.54	###	2.53	2.59	46,858	59,275	85.0	85.0	0.2
2001-May-23 Wed	2.59	###	2.54	2.54			###	###	###
2001-May-22 Tue	2.57	###	2.57	2.59			79.5	79.5	0.2
2001-May-21 Mon	2.57	###	2.57	2.57			###	###	###
2001-May-18 Fri	###	2.57	###	2.57	94,047	120,850	###	###	###
2001-May-17 Thu	2.53	2.57	2.5	2.5	115,474	292,726	27.9	27.9	0.2
2001-May-16 Wed	2.525	2.53	2.51	2.52			34.6	34.6	###
2001-May-15 Tue	2.53	2.55	2.52	2.55			###	###	0.2
2001-May-14 Mon	2.485	2.53	2.485	2.52			###	###	###
2001-May-11 Fri	2.51	2.52	2.48	2.48			###	###	0.2
2001-May-10 Thu	2.52	2.53	2.51	2.51			###	###	###
2001-May-09 Wed	2.49	2.51	2.49	2.51	66,972	###	###	###	###
2001-May-08 Tue	2.522	2.522	2.48	2.49	99,751	249,477	###	###	0.2
2001-May-07 Mon	2.49	2.53	2.48	2.53			85.6	85.6	###
2001-May-04 Fri	2.46	2.5	2.46	2.5			###	###	0.2
2001-May-03 Thu	2.48	2.5	2.46	2.46			28.4	28.4	0.2
2001-May-02 Wed	2.49	2.54	2.48	2.48			###	###	0.2
2001-May-01 Tue	2.49	2.5	2.48	2.48	94,357	234,948	###	###	0.2
2001-Apr-30 Mon	2.5	2.52	2.48	2.49	123,947	###	###	###	0.2
2001-Apr-27 Fri	2.52	2.53	2.5	2.52			71.5	71.5	###
2001-Apr-26 Thu	2.554	2.554	2.52	2.54			28.7	28.7	###
2001-Apr-25 Wed	2.56	2.56	2.56	2.56	0				0.2
2001-Apr-24 Tue	###	2.56	2.5	2.56	84,787	###	86.6	86.6	0.2
2001-Apr-23 Mon	2.57	2.57	2.51	2.52	98,982	###	20.4	20.4	###
2001-Apr-20 Fri	2.55	2.55	2.51	2.55			###	###	0.2
2001-Apr-19 Thu	2.52	2.54	2.52	2.54			76.5	76.5	###
2001-Apr-18 Wed	2.5	2.53	2.5	2.52			71.5	71.5	###
2001-Apr-17 Tue	2.49	2.5	2.45	2.45	177,349	###	###	###	0.2
2001-Apr-16 Mon	2.5	2.5	2.5	2.5	0				0.2
2001-Apr-13 Fri	2.5	2.5	2.5	2.5	0				0.2
2001-Apr-12 Thu	2.5	2.5	2.49	2.5	105,277	###	###	###	0.2
2001-Apr-11 Wed	2.52	2.53	2.48	2.5	355,123	889,583	###	###	0.2
2001-Apr-10 Tue	2.55	2.55	2.51	2.51			23.9	23.9	###
2001-Apr-09 Mon	2.52	2.55	2.5	2.55	42,421	###	###	###	0.2
2001-Apr-06 Fri	2.52	2.55	2.5	2.5	112,455	283,948	30.4	30.4	0.2
2001-Apr-05 Thu	2.49	2.51	2.48	2.49			###	###	0.2
2001-Apr-04 Wed	2.48	2.51	2.48	2.5	85,089	###	77.8	77.8	0.2
2001-Apr-03 Tue	2.483	2.54	2.48	2.5			76.5	76.5	0.2
2001-Apr-02 Mon	2.454	2.52	2.454	2.475			###	###	###
2001-Mar-30 Fri	2.5	2.52	###	###			15.9	15.9	0.0
2001-Mar-29 Thu	2.54	2.55	2.48	2.55			72.3	72.3	0.2
2001-Mar-28 Wed	2.485	2.54	2.485	2.54			84.4	84.4	###
2001-Mar-27 Tue	2.48	2.5	2.47	2.48			70.0	70.0	0.2
2001-Mar-26 Mon	2.483	2.5	2.46	2.48	210,725	###	###	###	0.2
2001-Mar-23 Fri	2.46	2.52	2.45	2.5			83.1	83.1	0.2
2001-Mar-22 Thu	2.5	2.5	2.46	2.48			###	###	0.2
2001-Mar-21 Wed	2.47	2.5	2.47	2.5	140,579	###	###	###	0.2
2001-Mar-20 Tue	2.47	2.49	2.46	2.47			69.0	69.0	###
2001-Mar-19 Mon	2.47	2.49	2.46	2.46	66,585	###	###	###	0.2
2001-Mar-16 Fri	2.446	2.49	2.446	2.47	94,945	234,324	###	###	###
2001-Mar-15 Thu	2.44	2.49	2.43	2.44			###	###	0.2
2001-Mar-14 Wed	2.46	2.49	2.42	2.46			###	###	0.2
2001-Mar-13 Tue	2.45	2.5	2.44	2.46	115,857	###	###	###	0.2
2001-Mar-12 Mon	2.45	2.48	2.45	2.45			76.2	76.2	0.2
2001-Mar-09 Fri	2.49	2.5	2.45	2.47			30.8	30.8	###
2001-Mar-08 Thu	###	2.52	2.48	###			###	###	0.0
2001-Mar-07 Wed	2.44	2.51	2.43	2.5	174,079	429,975	87.0	87.0	0.2
2001-Mar-06 Tue	###	2.45	###	2.42	364,342	###	80.0	80.0	0.2
2001-Mar-05 Mon	2.45	2.5	2.42	2.42			25.8	25.8	0.2
2001-Mar-02 Fri	2.42	2.48	2.41	2.42	150,624	368,275	###	###	0.2
2001-Mar-01 Thu	2.4	2.4	###	2.4			70.5	70.5	###
2001-Feb-28 Wed	###	2.4	###	2.4			79.8	79.8	###
2001-Feb-27 Tue	2.4	2.4	###	###	97,755	###	21.8	21.8	0.0
2001-Feb-26 Mon	###	2.4	###	###			72.9	72.9	0.0
2001-Feb-23 Fri	2.44	2.44	###	###	255,578	###	###	###	0.0
2001-Feb-22 Thu	2.42	2.44	2.41	2.44			###	###	0.2
2001-Feb-21 Wed	2.4	2.42	2.4	2.42			###	###	0.2
2001-Feb-20 Tue	###	2.42	2.4	2.41			###	###	0.2
2001-Feb-19 Mon	2.4	2.43	2.4	2.4			77.3	77.3	###
2001-Feb-16 Fri	2.43	2.43	###	2.4	104,482	126,945	###	###	###
2001-Feb-15 Thu	2.4	2.44	###	2.43			###	###	###
2001-Feb-14 Wed	2.45	2.45	###	2.4			20.8	20.8	###
2001-Feb-13 Tue	2.46	2.49	2.44	2.44			30.4	30.4	0.2
2001-Feb-12 Mon	2.45	2.48	2.43	2.48			80.7	80.7	0.2
2001-Feb-09 Fri	2.46	2.46	2.45	2.46	94,871	###	###	###	0.2
2001-Feb-08 Thu	2.47	2.48	2.46	2.46	135,522	###	33.9	33.9	0.2
2001-Feb-07 Wed	2.48	2.48	2.46	2.47	94,824	###	39.4	39.4	###
2001-Feb-06 Tue	2.49	2.5	2.45	2.45			###	###	0.2
2001-Feb-05 Mon	2.5	2.5	2.48	2.5			###	###	0.2
2001-Feb-02 Fri	2.48	2.5	2.48	2.5			###	###	0.2
2001-Feb-01 Thu	2.48	2.5	2.48	2.48	200,156	498,388	68.8	68.8	0.2
2001-Jan-31 Wed	2.5	2.5	2.48	2.48			###	###	0.2
2001-Jan-30 Tue	2.5	2.51	2.47	2.49			34.7	34.7	0.2
2001-Jan-29 Mon	2.5	2.5	2.48	2.48			###	###	0.2
2001-Jan-25 Thu	2.5	2.51	2.48	2.5	245,258	###	68.7	68.7	0.2
2001-Jan-24 Wed	2.5	2.52	2.49	2.5			###	###	0.2
2001-Jan-23 Tue	2.55	2.57	2.54	2.551	40,979	###	67.7	67.7	0.2
2001-Jan-22 Mon	2.5	###	2.5	2.55	115,984	144,980	###	###	0.2
2001-Jan-19 Fri	###	###	2.5	2.5	134,824	###	3.8	3.8	0.2
2001-Jan-18 Thu	2.57	###	2.56	###	240,153	###	###	###	0.0
2001-Jan-17 Wed	2.52	2.56	2.52	2.56	110,327	###	78.5	78.5	0.2
2001-Jan-16 Tue	2.56	2.56	2.51	2.54	46,386	117,588	31.3	31.3	###
2001-Jan-15 Mon	2.58	2.59	2.55	2.56	59,448	152,781	###	###	0.2
2001-Jan-12 Fri	###	###	2.58	2.58	32,075	41,376	###	###	0.2
2001-Jan-11 Thu	2.55	###	2.55	2.59			85.0	85.0	0.2
2001-Jan-10 Wed	2.48	2.54	2.48	2.53			###	###	###
2001-Jan-09 Tue	2.48	2.49	2.48	2.48			74.4	74.4	0.2
2001-Jan-08 Mon	2.47	2.52	2.47	2.48			75.1	75.1	0.2
2001-Jan-05 Fri	2.49	2.54	2.47	2.47	70,143	###	27.5	27.5	###
2001-Jan-04 Thu	2.559	2.57	2.48	2.5	62,689	158,289	###	###	0.2
2001-Jan-03 Wed	2.45	2.5	2.45	2.5	39,450	###	89.0	89.0	0.2
2001-Jan-02 Tue	2.51	2.53	2.47	2.53	29,225	###	78.1	78.1	###
2001-Jan-01 Mon	2.48	2.52	2.46	###	335,173	834,580	###	###	0.0
2000-Dec-29 Fri	2.48	2.52	2.46	###	335,173	834,580	###	###	0.0
2000-Dec-28 Thu	2.49	2.5	2.46	2.46	74,080	###	20.9	20.9	0.2
2000-Dec-27 Wed	###	2.5	###	2.46			82.9	82.9	0.2
2000-Dec-26 Tue	2.48	2.5	2.4	2.4	152,651	###	###	###	###
2000-Dec-25 Mon	2.48	2.5	2.4	2.4	152,651	###	###	###	###
2000-Dec-22 Fri	2.48	2.5	2.4	2.4	152,651	###	###	###	###
2000-Dec-21 Thu	2.46	2.5	2.44	2.46	237,246	###	74.5	74.5	0.2
2000-Dec-20 Wed	###	###	2.45	2.57	372,342	###	###	###	###
2000-Dec-19 Tue	###	###	###	###	258,884	0	75.1	75.1	0.0
2000-Dec-18 Mon	2.653	###	###	###	62,620	0	38.2	38.2	0.0
2000-Dec-15 Fri	###	###	###	###			###	###	0.0
2000-Dec-14 Thu	###	2.654	###	2.654			###	###	###
2000-Dec-13 Wed	2.54	###	2.54	###			89.2	89.2	0.0
2000-Dec-12 Tue	2.56	###	2.53	2.53	246,455	###	###	###	###
2000-Dec-11 Mon	2.45	2.59	2.45	2.5			85.5	85.5	0.2
2000-Dec-08 Fri	2.555	2.58	2.46	2.46			9.2	9.2	0.2
2000-Dec-07 Thu	2.47	2.56	2.47	2.53	158,955	399,771	###	###	###
2000-Dec-06 Wed	2.45	2.51	2.45	2.5			88.2	88.2	0.2
2000-Dec-05 Tue	2.427	2.48	2.427	###	136,826	###	69.7	69.7	0.0
2000-Dec-04 Mon	2.42	2.45	###	2.43	47,083	57,676	74.2	74.2	###
2000-Dec-01 Fri	2.43	2.5	2.43	2.49			85.4	85.4	0.2
2000-Nov-30 Thu	2.4	2.43	2.4	2.43			###	###	###
2000-Nov-29 Wed	###	2.4	###	###	89,342	###	82.6	82.6	0.0
2000-Nov-28 Tue	###	###	###	###	438,158	0	7.0	7.0	0.0
2000-Nov-27 Mon	2.5	2.5	2.46	2.5			75.1	75.1	0.2
2000-Nov-24 Fri	2.52	2.52	2.49	2.5			24.8	24.8	0.2
2000-Nov-23 Thu	2.57	2.58	2.53	2.53			###	###	###
2000-Nov-22 Wed	2.57	2.58	2.55	2.57			72.3	72.3	###
2000-Nov-21 Tue	2.55	2.58	2.55	2.56			75.4	75.4	0.2
2000-Nov-20 Mon	###	###	2.55	2.58	47,370	###	30.8	30.8	0.2
2000-Nov-17 Fri	###	2.7	###	###			11.9	11.9	0.0
2000-Nov-16 Thu	2.71	2.72	###	###			29.2	29.2	0.0
2000-Nov-15 Wed	###	2.74	###	2.7			74.2	74.2	0.2
2000-Nov-13 Mon	###	###	2.59	###			76.4	76.4	0.0
2000-Nov-10 Fri	2.57	###	2.55	2.59	180,845	230,577	###	###	0.2
2000-Nov-09 Thu	2.56	###	2.55	2.57			###	###	###
2000-Nov-08 Wed	2.58	2.59	2.54	2.55	126,943	###	22.0	22.0	0.2
2000-Nov-07 Tue	2.58	2.59	2.56	2.58			63.3	63.3	0.2
2000-Nov-06 Mon	###	###	2.52	2.55			###	###	0.2
2000-Nov-03 Fri	2.545	###	2.54	###			###	###	0.0
2000-Nov-02 Thu	2.5	2.54	2.5	2.54	138,528	###	###	###	###
2000-Nov-01 Wed	2.5	2.5	2.49	###	182,772	###	34.8	34.8	0.0
2000-Oct-31 Tue	2.48	2.5	2.48	2.5	157,521	392,227	78.0	78.0	0.2
2000-Oct-30 Mon	2.5	2.5	2.47	2.47	145,674	###	28.3	28.3	###
2000-Oct-27 Fri	2.473	2.5	2.46	2.49	131,846	326,978	###	###	0.2
2000-Oct-26 Thu	2.5	2.53	2.47	2.48	278,825	###	27.6	27.6	0.2
2000-Oct-25 Wed	2.5	2.51	2.49	2.5	241,220	603,050	###	###	0.2
2000-Oct-24 Tue	2.48	2.51	2.48	2.489			###	###	0.2
2000-Oct-23 Mon	2.48	2.51	2.46	2.5	254,923	633,483	79.1	79.1	0.2
2000-Oct-20 Fri	2.41	2.5	2.41	2.5	212,282	521,152	89.4	89.4	0.2
2000-Oct-19 Thu	###	2.42	###	2.42			86.4	86.4	0.2
2000-Oct-18 Wed	###	###	###	###	95,088	0	###	###	0.0
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.4	66.4	0.0
2000-Oct-13 Fri	###	###	###	###			74.0	74.0	0.0
2000-Oct-12 Thu	###	###	2.27	###	346,751	###	88.6	88.6	0.0
2000-Oct-11 Wed	2.27	###	2.27	###	336,454	381,875	###	###	0.0
2000-Oct-10 Tue	2.28	2.29	2.25	2.27	338,747	768,955	33.8	33.8	0.2
2000-Oct-09 Mon	2.25	2.28	2.25	2.28	85,072	192,688	80.0	80.0	0.2
2000-Oct-06 Fri	2.27	2.28	2.25	2.25			###	###	###
2000-Oct-05 Thu	2.28	2.29	2.27	2.28			69.3	69.3	0.2
2000-Oct-04 Wed	###	###	2.28	2.28			32.0	32.0	0.2
2000-Oct-03 Tue	2.29	###	2.28	###	203,076	###	###	###	0.0
2000-Oct-02 Mon	2.28	2.28	2.28	2.28			71.0	71.0	0.2
2000-Sep-29 Fri	###	###	2.29	###	181,075	###	64.1	64.1	0.0
2000-Sep-28 Thu	###	###	###	###	88,549	0	65.0	65.0	0.0
2000-Sep-27 Wed	2.29	2.29	2.28	2.28	222,280	###	30.4	30.4	0.2
2000-Sep-26 Tue	2.28	###	2.28	###	124,051	###	76.8	76.8	0.0
2000-Sep-25 Mon	###	###	###	###			78.4	78.4	0.0
2000-Sep-22 Fri	2.27	2.28	2.27	2.27			83.9	83.9	0.2
2000-Sep-21 Thu	###	###	###	###	79,723	0	85.8	85.8	0.0
2000-Sep-20 Wed	2.25	2.27	2.24	2.27	65,586	###	69.7	69.7	0.2
2000-Sep-19 Tue	2.27	2.28	2.25	2.25			###	###	###
2000-Sep-18 Mon	2.27	2.29	2.25	2.28	68,344	155,140	85.7	85.7	0.2
2000-Sep-15 Fri	2.27	###	2.25	2.27			70.3	70.3	0.2
2000-Sep-14 Thu	###	###	2.29	###	147,458	###	###	###	0.0
2000-Sep-13 Wed	###	###	2.29	###	178,175	###	24.9	24.9	0.0
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###	154,524	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###			79.2	79.2	0.0
2000-Sep-07 Thu	###	###	###	###			77.4	77.4	0.0
2000-Sep-06 Wed	###	###	###	###	59,428	0	###	###	0.0
2000-Sep-05 Tue	2.386	###	###	###	180,070	0	35.5	35.5	0.0
2000-Sep-04 Mon	###	2.4	###	2.4			###	###	###
2000-Sep-01 Fri	###	###	###	###	173,442	0	###	###	0.0
2000-Aug-31 Thu	###	###	###	###			76.9	76.9	0.0
2000-Aug-30 Wed	###	###	###	###	813,645	0	22.0	22.0	0.0
2000-Aug-29 Tue	2.29	2.42	2.28	2.358	2,070,754	4,866,271	###	###	0.2
2000-Aug-28 Mon	2.27	###	2.26	2.28			###	###	0.2
2000-Aug-25 Fri	###	2.27	###	2.27			94.1	94.1	0.2
2000-Aug-24 Thu	###	###	###	###			24.9	24.9	0.0
2000-Aug-23 Wed	2.2	2.2	###	###			###	###	0.0
2000-Aug-22 Tue	###	2.2	###	2.2			76.0	76.0	0.2
2000-Aug-21 Mon	###	2.2	###	2.2	139,650	###	80.0	80.0	0.2
2000-Aug-18 Fri	###	2.2	###	2.2			76.6	76.6	0.2
2000-Aug-17 Thu	###	2.2	###	###			###	###	0.0
2000-Aug-16 Wed	###	2.2	###	###	113,550	###	###	###	0.0
2000-Aug-15 Tue	###	###	###	###			73.2	73.2	0.0
2000-Aug-14 Mon	###	2.2	###	###			###	###	0.0
2000-Aug-11 Fri	###	2.2	###	###			###	###	0.0
2000-Aug-10 Thu	###	2.2	###	###	101,027	111,129	70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###	102,873	0	81.3	81.3	0.0
2000-Aug-08 Tue	###	###	###	###	116,080	0	###	###	0.0
2000-Aug-07 Mon	###	###	###	###	144,080	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	2.156	###	2.156	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	158,185	0	31.0	31.0	0.0
2000-Aug-01 Tue	###	2.2	###	###			###	###	0.0
2000-Jul-31 Mon	###	###	###	###	216,389	0	23.5	23.5	0.0
2000-Jul-28 Fri	###	2.23	2.2	2.23	137,245	###	###	###	###
2000-Jul-27 Thu	###	2.22	###	2.22	201,822	224,022	###	###	0.2
2000-Jul-26 Wed	###	2.21	###	2.21	197,480	###	76.4	76.4	0.2
2000-Jul-25 Tue	###	###	###	###	147,273	0	81.2	81.2	0.0
2000-Jul-24 Mon	###	###	###	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	###	###			34.3	34.3	0.0
2000-Jul-19 Wed	###	2.2	###	###	304,174	###	30.2	30.2	0.0
2000-Jul-18 Tue	2.23	2.23	###	###			###	###	0.0
2000-Jul-17 Mon	2.25	2.25	2.2	2.22	183,986	###	###	###	0.2
2000-Jul-14 Fri	2.25	2.26	2.23	2.25	123,725	###	###	###	###
2000-Jul-13 Thu	2.26	2.28	2.25	2.25	172,688	###	###	###	###
2000-Jul-12 Wed	2.25	2.26	2.25	2.26	221,256	###	###	###	###
2000-Jul-11 Tue	2.23	2.25	2.21	2.25	194,120	432,887	73.0	73.0	###
2000-Jul-10 Mon	2.26	2.26	2.2	2.2	159,979	356,753	17.6	17.6	0.2
2000-Jul-07 Fri	2.23	2.25	2.23	2.25	194,386	435,424	72.3	72.3	###
2000-Jul-06 Thu	2.23	2.24	2.21	2.24	249,445	###	62.3	62.3	###
2000-Jul-05 Wed	2.25	2.26	2.23	2.25			###	###	###
2000-Jul-04 Tue	###	###	2.25	2.25			17.7	17.7	###
2000-Jul-03 Mon	2.27	2.29	2.24	2.28	292,886	663,386	###	###	0.2
2000-Jun-30 Fri	###	###	2.26	2.29			###	###	###
2000-Jun-29 Thu	###	###	###	###	151,170	0	52.9	52.9	0.0
2000-Jun-28 Wed	2.29	###	2.28	###			61.6	61.6	0.0
2000-Jun-27 Tue	2.21	2.28	2.21	2.28			82.5	82.5	0.2
2000-Jun-26 Mon	###	2.21	###	2.2	307,670	339,975	71.1	71.1	0.2
2000-Jun-23 Fri	###	###	###	###	241,385	0	###	###	0.0
2000-Jun-22 Thu	###	###	###	###	294,485	0	###	###	0.0
2000-Jun-21 Wed	###	###	###	###	323,575	0	###	###	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###			77.0	77.0	0.0
2000-Jun-16 Fri	###	###	###	###	330,225	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###			72.1	72.1	0.0
2000-Jun-13 Tue	2.142	2.142	###	###	610,482	653,826	21.1	21.1	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 2024-05-14 10:24:46 thru 2024-05-14 10:24:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000