(AQP) AQUARIUS PLATINUM LIMITED Daily Prices Page 6

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 24-May-14 10:38:05 PM 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

(AQP) AQUARIUS PLATINUM LIMITED Daily Prices Page 6...

TOC Company Info for AQP Limits

Company Details for (AQP) AQUARIUS PLATINUM LIMITED

Listing Code	AQP
Listing Name	AQUARIUS PLATINUM LIMITED
GICS Sector	Materials
ISIN Name	AQUARIUS PLATINUM.
ISIN Security	15C US ORDINARY FULLY PAID
ISIN Code	BMG0440M1284

Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for AQP .. Friday 1st April 2016

AQP 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	0.125	###	###
MAX	44.75	34,142,186	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AQP Bottom

End of day Prices (full format),

2400 Days for (AQP) AQUARIUS PLATINUM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.12
2006-Oct-17 Tue	###	###	22.8	22.8			26.6	26.6	1.6
2006-Oct-16 Mon	23.29	23.29	22.85	###	72,272	###	25.3	25.3	0.0
2006-Oct-13 Fri	22.2	23.54	22.2	23			89.9	89.9	1.6
2006-Oct-12 Thu	21.8	###	21.8	22			###	###	###
2006-Oct-11 Wed	###	###	21.44	21.8	63,659	682,424	###	###	1.6
2006-Oct-10 Tue	21.45	21.8	21.45	###	46,528	###	###	###	0.0
2006-Oct-09 Mon	22	22	21.4	21.44			12.0	12.0	###
2006-Oct-06 Fri	22	22	###	21.7			###	###	1.6
2006-Oct-05 Thu	21.5	22	21.4	21.76	90,771	###	77.8	77.8	1.6
2006-Oct-04 Wed	21.4	21.5	###	21.45	24,441	262,740	70.5	70.5	1.5
2006-Oct-03 Tue	21.5	21.8	21.5	21.53	37,348	808,584	70.1	70.1	1.5
2006-Oct-02 Mon	21.85	###	21.48	21.5			###	###	1.5
2006-Sep-29 Fri	###	21.4	21	21.2	25,254	535,384	###	###	1.5
2006-Sep-28 Thu	###	21.27	###	21	51,773	###	###	###	1.5
2006-Sep-27 Wed	###	20.7	###	20.7			85.8	85.8	1.5
2006-Sep-26 Tue	###	###	20	###	90,175	901,750	21.1	21.1	0.0
2006-Sep-25 Mon	20.42	20.55	20.25	###	224,426	###	###	###	0.0
2006-Sep-22 Fri	###	###	19.85	###	49,080	###	13.8	13.8	0.0
2006-Sep-21 Thu	###	###	20.53	###			20.8	20.8	0.0
2006-Sep-20 Wed	20.75	20.8	###	20.71			###	###	###
2006-Sep-19 Tue	21	###	20.57	###			###	###	0.0
2006-Sep-18 Mon	20.5	20.5	###	20.49	30,487	###	###	###	###
2006-Sep-15 Fri	20.5	21	###	20.54	45,629	###	###	###	1.5
2006-Sep-14 Thu	###	21.25	20.81	21.25			75.4	75.4	1.5
2006-Sep-13 Wed	20.74	20.81	20.5	20.81			###	###	###
2006-Sep-12 Tue	21.45	21.45	19.75	20.21	76,756	1,581,173	9.2	9.2	###
2006-Sep-11 Mon	23.2	23.2	22	22.27			13.2	13.2	###
2006-Sep-08 Fri	22.52	###	22.52	23			86.3	86.3	1.6
2006-Sep-07 Thu	22.88	23.49	22.88	23.4			84.1	84.1	###
2006-Sep-06 Wed	###	23.7	23	###			###	###	0.0
2006-Sep-05 Tue	###	23.48	###	23.48			78.2	78.2	1.7
2006-Sep-04 Mon	22.76	###	###	22.82	100,121	0	68.6	68.6	###
2006-Sep-01 Fri	###	###	22.41	###	44,941	###	19.3	19.3	0.0
2006-Aug-31 Thu	###	###	22.81	###			###	###	0.0
2006-Aug-30 Wed	22.89	###	22.7	22.8	60,521	###	###	###	1.6
2006-Aug-29 Tue	22.85	###	22.74	22.77			28.3	28.3	###
2006-Aug-28 Mon	###	23	22.53	###			###	###	0.0
2006-Aug-25 Fri	22.4	###	22.2	22.5			63.6	63.6	1.6
2006-Aug-24 Thu	22.7	22.7	###	###			12.1	12.1	0.0
2006-Aug-23 Wed	23	###	###	23	127,087	0	64.3	64.3	1.6
2006-Aug-22 Tue	22.8	###	22.75	22.75			32.0	32.0	1.6
2006-Aug-21 Mon	###	###	22.74	22.74	86,843	###	25.0	25.0	1.6
2006-Aug-18 Fri	22.81	23	22.75	22.86			66.6	66.6	1.6
2006-Aug-17 Thu	23	23.45	22.73	###			25.1	25.1	0.0
2006-Aug-16 Wed	###	23	22.7	22.85	137,082	3,132,323	41.1	41.1	1.6
2006-Aug-15 Tue	###	22.7	22.45	###	103,922	###	41.8	41.8	0.0
2006-Aug-14 Mon	###	22.75	###	22.5			###	###	1.6
2006-Aug-11 Fri	###	###	###	###			33.5	33.5	0.0
2006-Aug-10 Thu	###	###	###	###	52,022	0	###	###	0.0
2006-Aug-09 Wed	23.2	23.2	22.5	22.58			###	###	1.6
2006-Aug-08 Tue	23.5	23.5	###	23.41	59,183	###	26.1	26.1	1.7
2006-Aug-07 Mon	24	###	23.46	23.5	83,374	977,977	###	###	1.7
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	22.8	23.5	22.8	23.5			###	###	1.7
2006-Aug-02 Wed	###	###	21.85	###			###	###	0.0
2006-Aug-01 Tue	21.79	###	21.5	###			###	###	0.0
2006-Jul-31 Mon	###	22	###	21.77			84.6	84.6	1.6
2006-Jul-28 Fri	22	22.42	22	###			###	###	0.0
2006-Jul-27 Thu	21	###	###	###	103,049	0	###	###	0.0
2006-Jul-26 Wed	###	###	20.26	###	24,473	###	32.7	32.7	0.0
2006-Jul-25 Tue	20.28	###	###	###	32,122	0	70.4	70.4	0.0
2006-Jul-24 Mon	20	20	19.82	###			###	###	0.0
2006-Jul-21 Fri	20.42	###	###	20.43			###	###	###
2006-Jul-20 Thu	###	###	###	20			31.8	31.8	1.4
2006-Jul-19 Wed	###	###	19.43	19.52	95,189	###	###	###	1.4
2006-Jul-18 Tue	###	20	19.51	19.55			###	###	###
2006-Jul-17 Mon	19.55	###	###	###			###	###	0.0
2006-Jul-14 Fri	20.2	20.24	###	###	98,582	997,649	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	225,846	0	###	###	0.0
2006-Jul-12 Wed	19.7	19.7	19.59	###			###	###	0.0
2006-Jul-11 Tue	19.7	19.7	###	###			###	###	0.0
2006-Jul-10 Mon	19.89	19.89	###	19.7	81,342	808,946	###	###	1.4
2006-Jul-07 Fri	20	20	19.8	19.89	33,452	###	25.3	25.3	###
2006-Jul-06 Thu	19.58	19.58	###	19.5	36,951	361,750	24.5	24.5	1.4
2006-Jul-05 Wed	19.83	19.83	19.21	19.76			###	###	###
2006-Jul-04 Tue	20.41	20.55	20.25	###			###	###	0.0
2006-Jul-03 Mon	20.4	20.4	###	###	163,652	1,669,250	###	###	0.0
2006-Jun-30 Fri	19.4	20.28	19.4	19.75	61,085	1,211,926	73.5	73.5	###
2006-Jun-28 Wed	###	###	###	###	26,852	0	29.3	29.3	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	18.4	17.86	###			###	###	0.0
2006-Jun-23 Fri	17.53	17.8	17.44	###			78.3	78.3	0.0
2006-Jun-22 Thu	16.55	17.5	16.55	###			91.9	91.9	0.0
2006-Jun-21 Wed	16.2	16.5	###	###			78.1	78.1	0.0
2006-Jun-20 Tue	###	16.42	15.5	###	84,470	1,348,141	###	###	0.0
2006-Jun-19 Mon	16.45	16.5	###	###			23.8	23.8	0.0
2006-Jun-16 Fri	###	###	###	###			76.0	76.0	0.0
2006-Jun-15 Thu	15.5	15.5	15.2	15.49	247,574	###	###	###	###
2006-Jun-14 Wed	###	###	14.4	###	124,371	895,471	###	###	0.0
2006-Jun-13 Tue	###	###	###	###	247,444	0	35.7	35.7	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	16.55	###	50,683	###	###	###	0.0
2006-Jun-07 Wed	17.5	###	17.5	17.72	17,670	###	###	###	1.3
2006-Jun-06 Tue	###	###	###	17.86			###	###	1.3
2006-Jun-05 Mon	###	###	###	18.45			###	###	1.3
2006-Jun-02 Fri	17.89	###	17.29	17.8	77,746	###	###	###	###
2006-Jun-01 Thu	###	###	17.7	17.8	65,121	576,320	26.4	26.4	###
2006-May-31 Wed	###	###	17.41	17.58			###	###	1.3
2006-May-30 Tue	###	###	###	###			31.2	31.2	0.0
2006-May-29 Mon	18.2	18.5	17.8	###	261,241	4,741,524	22.6	22.6	0.0
2006-May-26 Fri	###	17.4	###	17.4			79.0	79.0	1.2
2006-May-25 Thu	###	###	###	16.8	117,470	0	###	###	1.2
2006-May-24 Wed	16.7	###	16.7	###			75.3	75.3	0.0
2006-May-23 Tue	###	16.45	15.52	15.7	245,444	3,923,422	23.4	23.4	###
2006-May-22 Mon	18.25	18.25	###	17.48	127,687	1,165,143	27.7	27.7	1.2
2006-May-19 Fri	18.46	18.46	###	18.25			###	###	###
2006-May-18 Thu	18.5	18.55	###	18.41	129,971	1,205,481	41.9	41.9	###
2006-May-17 Wed	###	19.55	###	19.23			###	###	###
2006-May-16 Tue	19.4	19.4	18.74	18.8	112,740	2,149,951	21.5	21.5	1.3
2006-May-15 Mon	20.8	20.8	###	###			###	###	0.0
2006-May-12 Fri	###	21.8	###	21.75	312,381	3,404,952	###	###	###
2006-May-11 Thu	###	###	21.22	21.5			16.5	16.5	1.5
2006-May-10 Wed	###	22	21.5	21.5			###	###	1.5
2006-May-09 Tue	20.71	21.42	20.71	21.2	821,241	17,299,441	85.7	85.7	1.5
2006-May-08 Mon	###	###	19.8	###			###	###	0.0
2006-May-05 Fri	###	19.8	###	###	211,170	2,090,583	###	###	0.0
2006-May-04 Thu	19.8	19.8	19.52	19.52	231,788	4,556,952	29.6	29.6	1.4
2006-May-03 Wed	###	19.5	###	19.43			###	###	1.4
2006-May-02 Tue	###	19.2	###	###			42.5	42.5	0.0
2006-May-01 Mon	###	19.2	###	###			73.9	73.9	0.0
2006-Apr-28 Fri	###	###	###	###	125,840	0	###	###	0.0
2006-Apr-27 Thu	19.46	19.5	###	###			25.7	25.7	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	18.2	19.2	###	###	116,186	1,115,385	91.9	91.9	0.0
2006-Apr-21 Fri	###	###	17.45	###	93,181	###	9.7	9.7	0.0
2006-Apr-20 Thu	###	19.21	###	###	53,026	###	69.4	69.4	0.0
2006-Apr-19 Wed	18.81	###	18.81	###	85,444	###	###	###	0.0
2006-Apr-18 Tue	19.29	19.29	18.58	18.79	107,052	2,027,029	###	###	1.3
2006-Apr-13 Thu	19.8	19.8	19.48	###	32,857	###	###	###	0.0
2006-Apr-11 Tue	19.8	19.8	###	###	156,143	###	###	###	0.0
2006-Apr-10 Mon	20	###	###	19.84			###	###	1.4
2006-Apr-07 Fri	21	21.2	20.51	20.51	242,583	###	###	###	###
2006-Apr-06 Thu	20.51	21	20.51	###			68.0	68.0	0.0
2006-Apr-05 Wed	###	###	###	###			77.4	77.4	0.0
2006-Apr-04 Tue	19.75	19.8	19.53	19.53	94,078	1,850,043	###	###	###
2006-Apr-03 Mon	20	20	19.7	19.8	138,578	2,750,773	27.5	27.5	1.4
2006-Mar-31 Fri	19.26	###	19.26	###	66,946	644,689	86.0	86.0	0.0
2006-Mar-30 Thu	###	19.25	###	###	60,727	###	###	###	0.0
2006-Mar-29 Wed	18.75	###	18.75	###			###	###	0.0
2006-Mar-28 Tue	18.47	###	18.47	###	65,787	607,542	###	###	0.0
2006-Mar-27 Mon	###	###	17.81	###			###	###	0.0
2006-Mar-24 Fri	###	17.85	###	###			###	###	0.0
2006-Mar-23 Thu	17.25	17.25	###	###			22.1	22.1	0.0
2006-Mar-22 Wed	###	17.46	###	###			###	###	0.0
2006-Mar-21 Tue	17.25	17.5	###	###	85,472	747,880	###	###	0.0
2006-Mar-20 Mon	16.22	16.85	16.22	16.85			92.7	92.7	###
2006-Mar-17 Fri	15.88	###	15.88	###	114,641	910,249	###	###	0.0
2006-Mar-16 Thu	15.85	15.85	15.5	###	105,379	###	23.2	23.2	0.0
2006-Mar-15 Wed	###	###	###	###	65,672	0	15.0	15.0	0.0
2006-Mar-14 Tue	15.4	15.81	15.4	###	18,387	286,929	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	30,282	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	28,255	0	13.0	13.0	0.0
2006-Mar-09 Thu	###	15.41	###	15.41			###	###	###
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	15.25	15.25	###	###			###	###	0.0
2006-Mar-06 Mon	15.59	15.8	15.44	15.45	89,328	###	28.6	28.6	###
2006-Mar-03 Fri	15.5	###	15.4	15.57			###	###	1.1
2006-Mar-02 Thu	###	15.5	###	###	290,024	2,247,686	###	###	0.0
2006-Mar-01 Wed	###	###	###	15.21			31.3	31.3	###
2006-Feb-28 Tue	15.48	15.48	###	15.44			29.8	29.8	1.1
2006-Feb-27 Mon	15.53	15.7	###	15.5			###	###	1.1
2006-Feb-24 Fri	15.45	###	15.4	15.5			###	###	1.1
2006-Feb-23 Thu	###	###	15.42	15.45	1,048,949	###	###	###	###
2006-Feb-22 Wed	15.5	15.5	15.29	15.4			###	###	###
2006-Feb-21 Tue	###	###	15.43	15.48	298,022	###	22.5	22.5	1.1
2006-Feb-20 Mon	###	16.29	15.55	###	397,450	###	25.0	25.0	0.0
2006-Feb-17 Fri	###	###	###	###	492,540	0	###	###	0.0
2006-Feb-16 Thu	###	###	13.78	###	153,846	###	40.8	40.8	0.0
2006-Feb-15 Wed	###	###	13.8	###			13.5	13.5	0.0
2006-Feb-14 Tue	14.56	###	14.26	###	68,889	491,178	69.3	69.3	0.0
2006-Feb-13 Mon	14.7	14.7	14.5	###	60,175	878,555	37.5	37.5	0.0
2006-Feb-10 Fri	14.7	14.73	14.59	###	260,541	###	###	###	0.0
2006-Feb-09 Thu	14.5	14.5	###	###			21.3	21.3	0.0
2006-Feb-08 Wed	###	###	###	###			79.4	79.4	0.0
2006-Feb-07 Tue	14.59	###	###	14.4			23.0	23.0	1.0
2006-Feb-06 Mon	14.5	14.5	14.21	14.4	46,749	671,081	26.3	26.3	1.0
2006-Feb-03 Fri	14.71	14.84	14.7	14.74	31,745	468,873	###	###	1.1
2006-Feb-02 Thu	14.85	14.85	14.52	14.7	73,275	1,076,043	33.5	33.5	###
2006-Feb-01 Wed	14.85	14.85	###	14.84			###	###	###
2006-Jan-31 Tue	14.78	###	14.74	###			###	###	0.0
2006-Jan-30 Mon	14.21	###	###	14.25	237,947	0	###	###	1.0
2006-Jan-27 Fri	13.73	###	13.73	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###	203,323	0	###	###	0.0
2006-Jan-23 Mon	13.25	###	###	13.2			###	###	0.9
2006-Jan-20 Fri	13.5	###	13.25	13.26			17.2	17.2	0.9
2006-Jan-19 Thu	13.4	13.5	###	13.4			###	###	1.0
2006-Jan-18 Wed	12.82	###	12.5	12.57			28.3	28.3	0.9
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	11.4	11.4	###	11.27			23.4	23.4	###
2006-Jan-13 Fri	###	11.27	###	###			###	###	0.0
2006-Jan-12 Thu	11.2	11.2	###	###			###	###	0.0
2006-Jan-11 Wed	11.46	11.46	11.21	11.21	21,283	241,242	###	###	###
2006-Jan-10 Tue	11.71	11.8	11.5	11.55			24.9	24.9	0.8
2006-Jan-09 Mon	11.5	###	11.5	###			###	###	0.0
2006-Jan-06 Fri	###	11.45	11.22	11.4			71.5	71.5	0.8
2006-Jan-05 Thu	11.52	11.53	###	11.49	63,572	###	35.1	35.1	###
2006-Jan-04 Wed	###	11.52	###	11.52			###	###	0.8
2006-Jan-03 Tue	###	###	###	###	11,158	0	25.7	25.7	0.0
2005-Dec-30 Fri	###	###	###	###			22.7	22.7	0.0
2005-Dec-29 Thu	###	###	11.21	11.27	31,689	###	23.7	23.7	###
2005-Dec-28 Wed	###	11.49	###	11.49			###	###	###
2005-Dec-27 Tue	###	11.5	###	###	26,670	153,352	11.7	11.7	0.0
2005-Dec-23 Fri	###	11.5	###	###	26,670	153,352	11.7	11.7	0.0
2005-Dec-22 Thu	###	11.4	###	###			###	###	0.0
2005-Dec-21 Wed	10.84	###	10.84	###	27,646	149,841	74.9	74.9	0.0
2005-Dec-20 Tue	10.7	10.85	10.7	10.78			###	###	0.8
2005-Dec-19 Mon	10.77	###	10.76	10.76			37.4	37.4	0.8
2005-Dec-16 Fri	10.55	###	10.42	###	46,928	###	93.5	93.5	0.0
2005-Dec-15 Thu	10.71	10.71	###	10.55	186,652	999,521	###	###	###
2005-Dec-14 Wed	###	###	###	10.72			8.3	8.3	0.8
2005-Dec-13 Tue	11.49	11.49	###	###			###	###	0.0
2005-Dec-12 Mon	11.24	11.5	11.24	11.46			86.2	86.2	0.8
2005-Dec-09 Fri	###	11.2	###	###	288,159	###	###	###	0.0
2005-Dec-08 Thu	11.25	11.27	###	###			15.1	15.1	0.0
2005-Dec-07 Wed	11.25	###	11.22	11.28			69.0	69.0	0.8
2005-Dec-06 Tue	11.42	11.42	11.2	11.25	64,023	###	21.8	21.8	###
2005-Dec-05 Mon	###	###	###	###			86.2	86.2	0.0
2005-Dec-02 Fri	###	###	###	###	79,784	0	###	###	0.0
2005-Dec-01 Thu	10.85	###	10.83	10.84			###	###	0.8
2005-Nov-30 Wed	###	###	10.85	10.85			###	###	0.8
2005-Nov-29 Tue	###	###	10.86	10.89			###	###	0.8
2005-Nov-28 Mon	10.8	###	10.75	###	164,076	###	84.5	84.5	0.0
2005-Nov-25 Fri	###	###	10.55	10.8	17,222	90,846	80.7	80.7	###
2005-Nov-24 Thu	10.77	10.8	10.73	10.78			66.7	66.7	0.8
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	10.72	###	10.72	###			###	###	0.0
2005-Nov-21 Mon	10.77	10.77	###	###			22.6	22.6	0.0
2005-Nov-18 Fri	10.5	10.56	10.43	10.52			###	###	###
2005-Nov-17 Thu	10.5	10.5	10.41	10.43	62,844	###	25.4	25.4	0.7
2005-Nov-16 Wed	10.72	10.72	10.4	###	37,851	###	###	###	0.0
2005-Nov-15 Tue	10.85	10.85	###	10.78			27.9	27.9	0.8
2005-Nov-14 Mon	10.82	###	10.82	###			80.5	80.5	0.0
2005-Nov-11 Fri	10.55	10.79	10.5	###	46,458	494,545	75.7	75.7	0.0
2005-Nov-10 Thu	###	10.49	###	10.4	121,023	###	###	###	0.7
2005-Nov-09 Wed	10.4	10.4	###	###			###	###	0.0
2005-Nov-08 Tue	###	10.4	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	10.4	10.45	###	10.4			73.5	73.5	0.7
2005-Nov-04 Fri	10.2	###	10.2	10.2			###	###	0.7
2005-Nov-03 Thu	###	###	###	###	203,425	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			75.4	75.4	0.0
2005-Nov-01 Tue	###	###	9.86	9.87	109,226	538,484	###	###	###
2005-Oct-31 Mon	###	###	9.85	###	257,882	###	###	###	0.0
2005-Oct-28 Fri	9.8	###	9.8	###	241,180	1,181,782	85.9	85.9	0.0
2005-Oct-27 Thu	9.5	9.52	###	9.5			###	###	0.7
2005-Oct-26 Wed	###	9.49	9.22	9.49	57,184	534,956	###	###	0.7
2005-Oct-25 Tue	9.4	9.4	9.2	9.27			21.9	21.9	0.7
2005-Oct-24 Mon	###	9.2	###	9.2			###	###	0.7
2005-Oct-21 Fri	8.89	9.2	8.76	###			92.0	92.0	0.0
2005-Oct-20 Thu	9.28	9.28	###	###	28,379	131,678	25.4	25.4	0.0
2005-Oct-19 Wed	###	###	9.2	9.25	25,728	118,348	39.4	39.4	###
2005-Oct-18 Tue	###	9.44	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	9.2	###			###	###	0.0
2005-Oct-14 Fri	9.26	###	9.22	###	28,525	###	79.0	79.0	0.0
2005-Oct-13 Thu	9.2	9.28	9.2	9.23	155,056	###	###	###	###
2005-Oct-12 Wed	###	9.27	###	9.25			77.8	77.8	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	9.28	###	###	12,823	###	###	###	0.0
2005-Oct-07 Fri	###	###	###	###	18,120	0	65.9	65.9	0.0
2005-Oct-06 Thu	###	###	###	###	25,349	0	48.4	48.4	0.0
2005-Oct-05 Wed	###	###	###	###			94.8	94.8	0.0
2005-Oct-04 Tue	9.27	9.27	###	9.25	36,827	###	###	###	###
2005-Oct-03 Mon	9.4	9.4	9.25	###	6,825	63,643	###	###	0.0
2005-Sep-30 Fri	###	###	9.2	###	42,486	###	33.9	33.9	0.0
2005-Sep-29 Thu	###	9.4	9.2	###			66.4	66.4	0.0
2005-Sep-28 Wed	###	###	###	###	4,852	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	9.4	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	9.2	###	###	###	85,779	0	77.0	77.0	0.0
2005-Sep-22 Thu	###	9.2	###	9.2	25,587	###	###	###	0.7
2005-Sep-21 Wed	8.88	###	8.85	###	116,059	###	###	###	0.0
2005-Sep-20 Tue	9	###	8.77	9			65.6	65.6	0.6
2005-Sep-19 Mon	###	###	9	###	17,823	###	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			64.7	64.7	0.0
2005-Sep-15 Thu	###	###	###	###	138,556	0	69.3	69.3	0.0
2005-Sep-14 Wed	9.29	###	###	###	62,441	0	###	###	0.0
2005-Sep-13 Tue	###	9.55	9.24	9.55			88.3	88.3	0.7
2005-Sep-12 Mon	9.29	###	9.29	###			69.8	69.8	0.0
2005-Sep-09 Fri	###	9.23	###	9.23			###	###	###
2005-Sep-08 Thu	###	###	9.2	9.2	34,881	160,452	24.6	24.6	0.7
2005-Sep-07 Wed	9	###	###	9.21	59,359	0	86.5	86.5	0.7
2005-Sep-06 Tue	8.85	###	8.8	###			###	###	0.0
2005-Sep-05 Mon	8.88	8.88	8.85	8.85			35.1	35.1	0.6
2005-Sep-02 Fri	###	###	8.77	8.77	35,421	155,321	###	###	###
2005-Sep-01 Thu	8.71	###	8.71	###	27,276	118,786	86.0	86.0	0.0
2005-Aug-31 Wed	8.5	8.7	8.46	###			84.6	84.6	0.0
2005-Aug-30 Tue	###	8.46	###	8.4			###	###	###
2005-Aug-29 Mon	###	8.4	8.23	8.23	98,355	817,821	###	###	0.6
2005-Aug-26 Fri	8.44	8.44	###	8.42	26,657	###	###	###	###
2005-Aug-25 Thu	8.8	8.8	8.55	###			###	###	0.0
2005-Aug-24 Wed	###	###	8.76	8.82	32,273	141,355	29.7	29.7	###
2005-Aug-23 Tue	###	###	###	###			27.6	27.6	0.0
2005-Aug-22 Mon	8.71	###	8.71	###			###	###	0.0
2005-Aug-19 Fri	8.5	###	8.5	###	86,257	###	###	###	0.0
2005-Aug-18 Thu	###	###	8.27	###	112,750	466,221	76.7	76.7	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	8.27	###	8.25	59,321	###	###	###	###
2005-Aug-15 Mon	###	###	###	###			88.2	88.2	0.0
2005-Aug-12 Fri	7.74	7.76	7.55	###	26,776	204,970	###	###	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	7.86	7.86	7.8	7.82	35,740	279,844	29.3	29.3	0.6
2005-Aug-09 Tue	###	###	###	###	39,082	0	74.9	74.9	0.0
2005-Aug-08 Mon	###	###	7.86	###			19.6	19.6	0.0
2005-Aug-05 Fri	7.8	8	7.8	###			###	###	0.0
2005-Aug-04 Thu	7.75	7.84	7.74	7.74	64,675	###	36.5	36.5	0.6
2005-Aug-03 Wed	7.42	###	7.4	7.58			86.3	86.3	###
2005-Aug-02 Tue	7.27	7.45	7.27	7.42	46,987	345,824	###	###	0.5
2005-Aug-01 Mon	7.21	7.27	###	7.27			78.5	78.5	###
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			68.7	68.7	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###	144,978	0	###	###	0.0
2005-Jul-22 Fri	###	###	###	###	28,678	0	70.0	70.0	0.0
2005-Jul-21 Thu	###	7.21	###	###	78,728	###	85.7	85.7	0.0
2005-Jul-20 Wed	###	###	###	###	94,248	0	###	###	0.0
2005-Jul-19 Tue	###	###	6.86	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	7.28	7.28	###	###	10,885	39,621	22.0	22.0	0.0
2005-Jul-14 Thu	7.22	###	7.2	7.26			72.6	72.6	0.5
2005-Jul-13 Wed	###	7.2	###	###	16,450	59,220	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	6.71	6.88	6.71	6.85	27,328	###	###	###	###
2005-Jul-08 Fri	6.79	6.79	###	6.71	16,580	56,289	20.9	20.9	###
2005-Jul-07 Thu	6.7	6.75	###	6.7	256,643	866,170	###	###	0.5
2005-Jul-06 Wed	###	###	###	6.85	71,486	0	###	###	###
2005-Jul-05 Tue	###	###	###	###	84,149	0	###	###	0.0
2005-Jul-04 Mon	7.2	7.2	###	###			###	###	0.0
2005-Jul-01 Fri	7.2	7.2	###	7.2	11,277	###	61.2	61.2	0.5
2005-Jun-30 Thu	###	7.2	###	###	486,522	1,751,479	60.5	60.5	0.0
2005-Jun-29 Wed	7.2	7.25	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###	14,350	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	###	224,188	0	74.3	74.3	0.0
2005-Jun-24 Fri	###	###	###	###	51,784	0	85.8	85.8	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			73.6	73.6	0.0
2005-Jun-21 Tue	###	###	6.89	###			###	###	0.0
2005-Jun-20 Mon	###	###	6.85	###			78.3	78.3	0.0
2005-Jun-17 Fri	###	###	6.83	###			###	###	0.0
2005-Jun-16 Thu	6.89	###	6.83	###	111,771	###	###	###	0.0
2005-Jun-15 Wed	###	###	6.7	6.8	43,080	###	16.4	16.4	0.5
2005-Jun-14 Tue	6.78	###	6.78	###	23,552	79,841	###	###	0.0
2005-Jun-10 Fri	6.75	6.8	###	6.78	82,156	###	###	###	0.5
2005-Jun-09 Thu	6.85	6.85	###	6.76			22.6	22.6	0.5
2005-Jun-08 Wed	###	###	6.85	###	106,271	363,978	22.1	22.1	0.0
2005-Jun-07 Tue	6.75	###	6.75	###	39,350	###	90.6	90.6	0.0
2005-Jun-06 Mon	###	###	###	###	72,048	0	###	###	0.0
2005-Jun-03 Fri	6.55	6.75	6.55	###			72.5	72.5	0.0
2005-Jun-02 Thu	6.5	###	6.5	6.5	153,351	###	###	###	0.5
2005-Jun-01 Wed	6.4	6.5	6.4	6.45	127,156	820,156	74.5	74.5	###
2005-May-31 Tue	6.47	6.5	###	###	139,778	454,278	20.6	20.6	0.0
2005-May-30 Mon	6.46	6.47	6.45	6.45			###	###	###
2005-May-27 Fri	###	6.47	###	6.46	14,351	46,425	###	###	###
2005-May-26 Thu	###	6.4	###	###	36,543	###	###	###	0.0
2005-May-25 Wed	6.45	6.51	6.4	6.45			70.5	70.5	###
2005-May-24 Tue	###	6.5	###	6.4	107,070	347,977	71.2	71.2	0.5
2005-May-23 Mon	6.43	6.52	6.4	6.4			25.8	25.8	0.5
2005-May-20 Fri	6.58	6.58	###	###			###	###	0.0
2005-May-19 Thu	###	6.59	###	6.59			93.1	93.1	###
2005-May-18 Wed	###	###	###	###	78,352	0	91.9	91.9	0.0
2005-May-17 Tue	###	###	5.85	###	41,826	122,341	###	###	0.0
2005-May-16 Mon	5.7	###	5.7	###			###	###	0.0
2005-May-13 Fri	5.87	6	5.87	6			85.3	85.3	0.4
2005-May-12 Thu	5.85	###	5.85	###	43,588	###	75.5	75.5	0.0
2005-May-11 Wed	5.82	5.85	5.79	5.81	109,057	###	27.6	27.6	###
2005-May-10 Tue	5.8	5.85	5.76	5.8	13,020	75,581	72.8	72.8	0.4
2005-May-09 Mon	5.82	5.88	5.82	5.83			###	###	###
2005-May-06 Fri	###	###	5.8	###	8,183	###	69.9	69.9	0.0
2005-May-05 Thu	###	###	5.85	###			###	###	0.0
2005-May-04 Wed	###	###	5.82	5.89	31,051	90,358	47.2	47.2	###
2005-May-03 Tue	5.81	###	5.81	###			###	###	0.0
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	6			33.9	33.9	0.4
2005-Apr-28 Thu	###	###	6	###	15,447	46,341	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			94.5	94.5	0.0
2005-Apr-26 Tue	6.26	6.26	###	###			###	###	0.0
2005-Apr-22 Fri	6.45	6.45	###	6.25			12.3	12.3	###
2005-Apr-21 Thu	6	###	###	###	42,544	0	###	###	0.0
2005-Apr-20 Wed	5.83	###	5.83	###			85.4	85.4	0.0
2005-Apr-19 Tue	###	###	5.76	5.76	49,573	142,770	###	###	###
2005-Apr-18 Mon	###	###	5.89	###	77,072	226,977	###	###	0.0
2005-Apr-15 Fri	###	###	5.81	###	19,624	###	39.0	39.0	0.0
2005-Apr-14 Thu	###	###	###	###			91.3	91.3	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			73.2	73.2	0.0
2005-Apr-11 Mon	###	###	###	###			88.3	88.3	0.0
2005-Apr-08 Fri	6.27	6.27	6.2	6.21	13,173	###	23.6	23.6	###
2005-Apr-07 Thu	6.26	6.26	6.22	6.22	26,582	165,871	28.5	28.5	0.4
2005-Apr-06 Wed	###	6.4	###	###	45,288	144,921	###	###	0.0
2005-Apr-05 Tue	6.4	6.4	6.23	###	19,383	###	28.9	28.9	0.0
2005-Apr-04 Mon	6.48	6.48	6.46	6.46	12,654	81,871	40.9	40.9	###
2005-Apr-01 Fri	6.55	6.55	###	6.47			###	###	0.5
2005-Mar-31 Thu	6.55	###	6.48	###			69.5	69.5	0.0
2005-Mar-30 Wed	6.7	6.7	6.5	6.51	43,841	289,350	28.7	28.7	###
2005-Mar-29 Tue	###	6.7	###	6.7	13,281	###	###	###	0.5
2005-Mar-24 Thu	6.54	###	6.54	###	87,029	284,584	83.1	83.1	0.0
2005-Mar-23 Wed	6.5	6.7	6.5	###	68,525	###	###	###	0.0
2005-Mar-22 Tue	6.76	6.8	6.76	6.77	62,484	423,641	76.7	76.7	###
2005-Mar-21 Mon	6.8	6.8	6.74	6.77			###	###	###
2005-Mar-18 Fri	###	6.84	###	6.84	34,142	###	85.7	85.7	0.5
2005-Mar-17 Thu	6.7	6.7	###	###			###	###	0.0
2005-Mar-16 Wed	6.53	###	6.45	6.56	153,345	###	72.4	72.4	0.5
2005-Mar-15 Tue	6.7	6.7	###	###			24.9	24.9	0.0
2005-Mar-14 Mon	6.59	###	6.59	###			82.0	82.0	0.0
2005-Mar-11 Fri	6.46	###	6.46	###			85.0	85.0	0.0
2005-Mar-10 Thu	6.29	6.46	6.29	6.45	62,281	397,041	###	###	###
2005-Mar-09 Wed	6.2	###	6.2	6.24	117,575	364,482	###	###	0.4
2005-Mar-08 Tue	###	6	###	6	42,423	###	###	###	0.4
2005-Mar-07 Mon	###	###	###	###	20,084	0	78.6	78.6	0.0
2005-Mar-04 Fri	5.89	5.89	5.86	5.89			###	###	###
2005-Mar-03 Thu	5.85	5.88	5.84	5.86			###	###	0.4
2005-Mar-02 Wed	5.7	5.87	5.7	5.85	68,822	###	88.6	88.6	0.4
2005-Mar-01 Tue	5.85	5.85	###	###			11.3	11.3	0.0
2005-Feb-28 Mon	5.71	5.72	###	###			###	###	0.0
2005-Feb-25 Fri	###	5.71	###	5.7	17,480	###	###	###	0.4
2005-Feb-24 Thu	5.75	5.75	###	###	9,588	###	18.5	18.5	0.0
2005-Feb-23 Wed	5.72	5.84	5.72	5.82	16,443	95,040	86.9	86.9	0.4
2005-Feb-22 Tue	6	6	###	###			34.5	34.5	0.0
2005-Feb-21 Mon	5.87	###	5.87	###			90.1	90.1	0.0
2005-Feb-18 Fri	5.8	###	5.79	###	16,029	###	###	###	0.0
2005-Feb-17 Thu	###	###	5.78	5.81			21.6	21.6	###
2005-Feb-16 Wed	###	###	###	###	78,053	0	36.6	36.6	0.0
2005-Feb-15 Tue	###	###	###	###			24.3	24.3	0.0
2005-Feb-14 Mon	###	###	###	6	142,626	0	79.0	79.0	0.4
2005-Feb-11 Fri	5.73	5.78	###	5.74	24,020	###	###	###	0.4
2005-Feb-10 Thu	5.54	5.78	5.54	5.73	66,480	376,276	92.3	92.3	###
2005-Feb-09 Wed	5.4	5.57	5.4	5.5			85.4	85.4	0.4
2005-Feb-08 Tue	5.7	5.7	5.55	###			###	###	0.0
2005-Feb-07 Mon	5.8	5.88	5.8	5.84			###	###	0.4
2005-Feb-04 Fri	6	6	###	6	91,756	###	###	###	0.4
2005-Feb-03 Thu	6	###	6	###	173,052	519,156	###	###	0.0
2005-Feb-02 Wed	###	6	###	###	128,753	386,259	71.1	71.1	0.0
2005-Feb-01 Tue	5.87	5.87	5.8	5.8			27.3	27.3	0.4
2005-Jan-31 Mon	5.75	5.75	###	5.7	252,120	724,845	###	###	0.4
2005-Jan-28 Fri	###	###	###	5.55	49,928	0	91.8	91.8	###
2005-Jan-27 Thu	5.28	5.28	5.25	5.25	40,378	###	###	###	0.4
2005-Jan-25 Tue	5.27	5.27	5.25	5.25			33.4	33.4	0.4
2005-Jan-24 Mon	5.26	5.26	5.2	5.2	14,543	76,059	###	###	###
2005-Jan-21 Fri	5.25	5.25	5.2	5.2	32,029	167,351	22.8	22.8	###
2005-Jan-20 Thu	5.27	###	5.22	5.24			###	###	0.4
2005-Jan-19 Wed	5.2	5.29	5.2	5.22	67,422	353,628	###	###	0.4
2005-Jan-18 Tue	5.25	5.29	5.21	5.21	36,153	###	33.6	33.6	0.4
2005-Jan-17 Mon	5.29	5.29	5.2	5.2	22,688	###	###	###	###
2005-Jan-14 Fri	###	###	5.2	5.21			16.9	16.9	0.4
2005-Jan-13 Thu	5.26	5.26	###	5.2			###	###	###
2005-Jan-12 Wed	###	5.22	###	###	30,185	78,782	29.6	29.6	0.0
2005-Jan-11 Tue	###	###	###	###	25,871	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			72.6	72.6	0.0
2005-Jan-07 Fri	###	###	###	###	40,786	0	###	###	0.0
2005-Jan-06 Thu	5	###	###	5	63,851	0	69.0	69.0	0.4
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	5.2	5.2	5	5			###	###	0.4
2004-Dec-31 Fri	5.2	5.2	###	###	11,870	###	4.7	4.7	0.0
2004-Dec-30 Thu	###	###	5.27	5.27	1,247	3,285	###	###	###
2004-Dec-29 Wed	###	5.23	###	5.23	1,959	5,122	###	###	###
2004-Dec-24 Fri	###	###	###	###	1,959	0	91.2	91.2	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	4.86	###	4.86	###			###	###	0.0
2004-Dec-21 Tue	###	###	4.88	4.88	146,342	357,074	9.1	9.1	0.3
2004-Dec-20 Mon	###	###	###	5.23			###	###	###
2004-Dec-17 Fri	5.24	###	5.2	5.28			###	###	0.4
2004-Dec-16 Thu	###	###	5.25	5.25			17.1	17.1	0.4
2004-Dec-15 Wed	5.22	###	5.22	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	5.21	22,641	0	13.8	13.8	0.4
2004-Dec-13 Mon	5.54	5.54	5.41	5.41			16.4	16.4	###
2004-Dec-10 Fri	###	###	5.43	5.58	49,873	###	22.9	22.9	0.4
2004-Dec-09 Thu	5.8	5.8	5.72	5.78			36.7	36.7	0.4
2004-Dec-08 Wed	5.82	5.82	5.76	5.81	9,825	56,886	50.1	50.1	###
2004-Dec-07 Tue	###	###	5.76	5.76	15,320	44,121	###	###	###
2004-Dec-06 Mon	5.84	5.84	5.7	5.7			18.7	18.7	0.4
2004-Dec-03 Fri	5.85	5.88	###	###	11,227	###	16.9	16.9	0.0
2004-Dec-02 Thu	5.79	###	5.75	###			###	###	0.0
2004-Dec-01 Wed	5.8	5.8	###	###	56,327	163,348	###	###	0.0
2004-Nov-30 Tue	5.8	5.8	5.72	5.75			###	###	###
2004-Nov-29 Mon	5.82	###	5.82	5.89	40,070	###	79.8	79.8	###
2004-Nov-26 Fri	5.72	5.78	###	5.78	36,889	###	###	###	0.4
2004-Nov-25 Thu	5.45	###	5.45	5.58	103,351	###	###	###	0.4
2004-Nov-24 Wed	5.5	###	5.41	5.44	117,446	###	23.8	23.8	0.4
2004-Nov-23 Tue	###	###	###	###			30.7	30.7	0.0
2004-Nov-22 Mon	5.85	5.85	5.73	5.75			###	###	###
2004-Nov-19 Fri	###	###	###	###	31,377	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	63,180	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			31.0	31.0	0.0
2004-Nov-12 Fri	###	###	###	###	108,757	0	77.8	77.8	0.0
2004-Nov-11 Thu	6	###	###	###	55,984	0	29.7	29.7	0.0
2004-Nov-10 Wed	###	###	5.85	###			11.8	11.8	0.0
2004-Nov-09 Tue	###	###	###	###	137,977	0	###	###	0.0
2004-Nov-08 Mon	6.42	6.42	6.25	###			16.6	16.6	0.0
2004-Nov-05 Fri	6.5	6.5	###	6.43	68,572	222,859	###	###	###
2004-Nov-04 Thu	6.47	###	6.46	6.47			###	###	0.5
2004-Nov-03 Wed	###	6.48	###	6.44	48,945	158,581	###	###	0.5
2004-Nov-02 Tue	6.54	6.54	6.43	6.43	103,353	670,244	13.4	13.4	###
2004-Nov-01 Mon	6.49	6.55	###	###	104,875	###	###	###	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	7	###	7	###	3,420	11,970	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	3,948	0	87.7	87.7	0.0
2004-Oct-26 Tue	###	###	###	###	32,281	0	19.6	19.6	0.0
2004-Oct-25 Mon	7.21	###	7.2	7.24			75.0	75.0	0.5
2004-Oct-22 Fri	###	###	7.29	7.29	5,476	###	###	###	###
2004-Oct-21 Thu	###	7.4	###	###	82,120	303,844	26.0	26.0	0.0
2004-Oct-20 Wed	###	###	###	###	28,224	0	###	###	0.0
2004-Oct-19 Tue	###	###	###	###			12.7	12.7	0.0
2004-Oct-18 Mon	###	7.2	###	7.2			###	###	0.5
2004-Oct-15 Fri	7.2	7.2	###	###	230,845	831,042	23.4	23.4	0.0
2004-Oct-14 Thu	6.82	###	6.82	###	16,289	55,545	96.3	96.3	0.0
2004-Oct-13 Wed	7.54	7.57	7.44	7.45			###	###	0.5
2004-Oct-12 Tue	7.7	7.7	7.52	###			23.1	23.1	0.0
2004-Oct-11 Mon	###	7.74	###	7.74	54,544	211,085	95.7	95.7	0.6
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	6.73	6.84	6.73	6.82	50,970	###	80.2	80.2	0.5
2004-Oct-06 Wed	###	6.75	###	###			69.6	69.6	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	6.59	6.59	6.59	6.59			###	###	###
2004-Oct-01 Fri	###	###	6.58	6.58			###	###	0.5
2004-Sep-30 Thu	6.72	6.72	###	###	203,683	684,374	23.0	23.0	0.0
2004-Sep-29 Wed	6.52	###	6.52	###	1,055,482	3,440,871	85.4	85.4	0.0
2004-Sep-28 Tue	6.5	6.56	6.5	6.5	23,051	150,523	68.7	68.7	0.5
2004-Sep-27 Mon	6.55	6.56	6.5	6.5	12,322	###	28.1	28.1	0.5
2004-Sep-24 Fri	6.42	###	6.42	6.5			###	###	0.5
2004-Sep-23 Thu	6.4	6.42	###	###	22,471	###	###	###	0.0
2004-Sep-22 Wed	###	###	###	6.42	10,045	0	71.0	71.0	0.5
2004-Sep-21 Tue	###	6.47	###	6.42			81.6	81.6	0.5
2004-Sep-20 Mon	###	6.53	6.25	###			30.9	30.9	0.0
2004-Sep-17 Fri	6.5	6.5	6.23	6.27			###	###	0.4
2004-Sep-16 Thu	###	###	###	6.59			94.4	94.4	###
2004-Sep-15 Wed	###	###	6.5	6.53	112,623	366,024	###	###	###
2004-Sep-14 Tue	6.82	6.85	6.8	6.83			69.4	69.4	0.5
2004-Sep-13 Mon	6.7	6.7	###	6.7			68.9	68.9	0.5
2004-Sep-10 Fri	###	6.7	###	###			###	###	0.0
2004-Sep-09 Thu	6.78	6.78	6.75	6.75			###	###	0.5
2004-Sep-08 Wed	6.86	6.86	6.7	6.7			13.7	13.7	0.5
2004-Sep-07 Tue	###	###	6.89	###	39,452	###	71.4	71.4	0.0
2004-Sep-06 Mon	6.83	###	6.83	###	256,586	876,241	###	###	0.0
2004-Sep-03 Fri	6.8	6.8	6.72	6.75	66,349	###	26.0	26.0	0.5
2004-Sep-02 Thu	6.7	6.7	###	###	9,259	###	28.4	28.4	0.0
2004-Sep-01 Wed	###	6.75	###	6.71	22,971	77,527	77.7	77.7	###
2004-Aug-31 Tue	6.79	6.79	###	###	5,080	17,246	###	###	0.0
2004-Aug-30 Mon	6.83	6.83	###	6.7			###	###	0.5
2004-Aug-27 Fri	###	6.7	###	6.7			79.0	79.0	0.5
2004-Aug-26 Thu	6.7	6.7	###	###	11,745	39,345	###	###	0.0
2004-Aug-25 Wed	6.7	6.72	6.57	###	28,559	189,774	23.0	23.0	0.0
2004-Aug-24 Tue	6.7	6.72	###	6.72	48,648	163,457	###	###	0.5
2004-Aug-23 Mon	6.8	6.8	###	6.72	7,758	26,377	###	###	0.5
2004-Aug-20 Fri	6.79	6.8	6.72	6.72			###	###	0.5
2004-Aug-19 Thu	6.76	6.8	6.72	6.79			71.5	71.5	0.5
2004-Aug-18 Wed	6.8	###	6.72	6.76			29.1	29.1	0.5
2004-Aug-17 Tue	7	7	6.86	###	142,475	987,351	###	###	0.0
2004-Aug-16 Mon	###	###	###	6.85	228,884	0	###	###	###
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	320,784	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			78.9	78.9	0.0
2004-Aug-09 Mon	###	###	6	###	11,778	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###			73.7	73.7	0.0
2004-Aug-05 Thu	###	###	6	###			27.8	27.8	0.0
2004-Aug-04 Wed	###	6.2	###	6.2	171,049	530,251	85.0	85.0	0.4
2004-Aug-03 Tue	###	6.23	###	6.2	111,123	346,148	###	###	0.4
2004-Aug-02 Mon	###	6.24	###	6.24	42,157	131,529	95.6	95.6	0.4
2004-Jul-30 Fri	6.23	6.23	6	6	169,342	1,035,526	###	###	0.4
2004-Jul-29 Thu	###	6.4	6.21	6.24	31,489	###	###	###	0.4
2004-Jul-28 Wed	###	###	6.22	###	12,784	39,758	4.0	4.0	0.0
2004-Jul-27 Tue	6.82	6.82	###	6.72	528,228	1,801,257	18.0	18.0	0.5
2004-Jul-26 Mon	###	###	6.45	6.53	186,754	602,281	###	###	###
2004-Jul-23 Fri	###	6.23	###	###			26.1	26.1	0.0
2004-Jul-22 Thu	###	###	###	###			69.7	69.7	0.0
2004-Jul-21 Wed	###	###	###	###			76.1	76.1	0.0
2004-Jul-20 Tue	###	###	###	###	143,422	0	78.9	78.9	0.0
2004-Jul-19 Mon	###	###	###	###			84.1	84.1	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	6	###	###			###	###	0.0
2004-Jul-14 Wed	###	###	###	###	48,943	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.9	73.9	0.0
2004-Jul-12 Mon	6.2	6.2	###	###	30,082	93,254	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			9.2	9.2	0.0
2004-Jul-08 Thu	###	6.29	###	6.29			###	###	###
2004-Jul-07 Wed	###	###	6	###	41,073	###	27.1	27.1	0.0
2004-Jul-06 Tue	5.75	6	5.75	###			###	###	0.0
2004-Jul-05 Mon	###	###	5.59	###	87,776	###	72.0	72.0	0.0
2004-Jul-02 Fri	5.58	5.58	5.54	5.55			24.9	24.9	###
2004-Jul-01 Thu	5.56	###	5.49	5.58	101,320	278,123	68.7	68.7	0.4
2004-Jun-30 Wed	5.44	###	5.41	5.58			83.2	83.2	0.4
2004-Jun-29 Tue	5.82	5.82	###	###	19,623	###	###	###	0.0
2004-Jun-28 Mon	5.8	###	5.8	5.8	19,286	55,929	74.2	74.2	0.4
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	3,859	0	82.4	82.4	0.0
2004-Jun-23 Wed	6.2	6.22	###	6.22			###	###	0.4
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	12,341	0	###	###	0.0
2004-Jun-18 Fri	6.4	6.4	6.28	###	32,079	203,380	26.1	26.1	0.0
2004-Jun-17 Thu	###	6.4	###	###	236,520	###	67.5	67.5	0.0
2004-Jun-16 Wed	6.48	6.48	6.26	###			16.3	16.3	0.0
2004-Jun-15 Tue	6.58	6.58	6.42	6.42	16,285	105,852	16.1	16.1	0.5
2004-Jun-14 Mon	6.82	6.82	###	###	40,053	136,580	13.3	13.3	0.0
2004-Jun-11 Fri	6.82	6.82	###	###	40,053	136,580	###	###	0.0
2004-Jun-10 Thu	6.72	6.74	###	###	53,983	181,922	28.2	28.2	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	6.58	###			###	###	0.0
2004-Jun-07 Mon	###	6.73	###	6.7			###	###	0.5
2004-Jun-04 Fri	6.7	6.7	###	###			21.9	21.9	0.0
2004-Jun-03 Thu	###	###	###	###	56,240	0	###	###	0.0
2004-Jun-02 Wed	###	6.73	###	###	127,387	428,657	###	###	0.0
2004-Jun-01 Tue	###	6.7	###	###	17,088	57,244	34.8	34.8	0.0
2004-May-31 Mon	6.75	6.75	###	###	30,158	101,783	23.5	23.5	0.0
2004-May-28 Fri	###	6.8	###	6.75	87,627	###	###	###	0.5
2004-May-27 Thu	6.29	6.4	6.29	###			###	###	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###			34.3	34.3	0.0
2004-May-24 Mon	###	###	6.28	###	10,245	###	###	###	0.0
2004-May-21 Fri	6.25	6.4	6.25	###			###	###	0.0
2004-May-20 Thu	###	6.21	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	###	5.86	###	5.8	31,883	###	90.8	90.8	0.4
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	5,241	0	###	###	0.0
2004-May-13 Thu	6.24	6.24	###	###	22,487	70,159	15.8	15.8	0.0
2004-May-12 Wed	6.29	###	6.29	###			70.0	70.0	0.0
2004-May-11 Tue	6.29	###	6.29	###	2,357	###	###	###	0.0
2004-May-10 Mon	6.52	6.57	6.51	6.51			46.4	46.4	###
2004-May-07 Fri	6.5	6.55	6.48	6.51	110,488	719,829	###	###	###
2004-May-06 Thu	6.43	6.55	6.43	6.49	87,241	###	82.1	82.1	###
2004-May-05 Wed	6.41	6.43	###	###	61,846	###	###	###	0.0
2004-May-04 Tue	6.51	6.51	6.41	6.42	123,852	800,083	22.6	22.6	0.5
2004-May-03 Mon	6.49	6.51	6.49	6.49			78.6	78.6	###
2004-Apr-30 Fri	6.41	###	6.41	6.55	168,973	541,558	###	###	0.5
2004-Apr-29 Thu	6.5	6.54	###	6.4			32.1	32.1	0.5
2004-Apr-28 Wed	###	###	6.49	6.49			20.4	20.4	###
2004-Apr-27 Tue	###	###	6.55	###	117,850	385,958	29.4	29.4	0.0
2004-Apr-26 Mon	6.42	6.5	6.42	6.49			86.1	86.1	###
2004-Apr-23 Fri	6.47	6.5	6.42	6.42			25.2	25.2	0.5
2004-Apr-22 Thu	6.41	6.55	6.41	6.41	149,143	966,446	77.5	77.5	0.5
2004-Apr-21 Wed	6.57	6.57	###	###	47,351	155,548	###	###	0.0
2004-Apr-20 Tue	###	6.72	###	###	49,726	167,079	29.3	29.3	0.0
2004-Apr-19 Mon	6.74	6.74	###	###	13,776	46,425	###	###	0.0
2004-Apr-16 Fri	6.8	6.88	6.75	6.79	50,082	###	30.6	30.6	0.5
2004-Apr-15 Thu	###	###	6.85	6.86			6.3	6.3	0.5
2004-Apr-14 Wed	###	###	###	###	27,779	0	13.6	13.6	0.0
2004-Apr-13 Tue	###	###	###	###	15,724	0	34.2	34.2	0.0
2004-Apr-08 Thu	###	###	###	###			75.9	75.9	0.0
2004-Apr-07 Wed	###	7.2	###	###			35.7	35.7	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	7.22	7.28	###	###	57,388	###	27.6	27.6	0.0
2004-Apr-02 Fri	###	7.2	###	###	38,148	###	73.9	73.9	0.0
2004-Apr-01 Thu	###	###	###	###	67,028	0	###	###	0.0
2004-Mar-31 Wed	7.49	7.49	7.21	###	42,621	###	###	###	0.0
2004-Mar-30 Tue	###	7.7	###	7.7			79.1	79.1	0.6
2004-Mar-29 Mon	7.7	7.7	###	7.7			74.4	74.4	0.6
2004-Mar-26 Fri	###	7.75	###	7.71			73.8	73.8	###
2004-Mar-25 Thu	7.75	7.75	7.75	7.75			###	###	###
2004-Mar-24 Wed	###	###	7.75	7.75			12.7	12.7	###
2004-Mar-23 Tue	###	###	7.85	###	24,174	94,882	71.7	71.7	0.0
2004-Mar-22 Mon	8	###	###	###			37.3	37.3	0.0
2004-Mar-19 Fri	###	###	###	###			70.9	70.9	0.0
2004-Mar-18 Thu	###	###	7.82	###	85,950	###	36.6	36.6	0.0
2004-Mar-17 Wed	###	###	###	###			10.5	10.5	0.0
2004-Mar-16 Tue	8.45	8.45	###	###	3,586	15,150	26.1	26.1	0.0
2004-Mar-15 Mon	8.4	8.4	###	###			16.5	16.5	0.0
2004-Mar-11 Thu	8.48	8.48	8.48	8.48	5,148	43,655	72.2	72.2	0.6
2004-Mar-10 Wed	8.59	8.59	8.49	8.53	30,725	###	###	###	###
2004-Mar-09 Tue	8.51	8.51	8.51	8.51	580	###	###	###	0.6
2004-Mar-08 Mon	8.55	8.55	8.55	8.55	22,779	###	###	###	###
2004-Mar-05 Fri	5.89	5.89	5.86	5.89			69.1	69.1	###
2004-Mar-04 Thu	8.7	8.7	###	###	24,087	104,778	29.0	29.0	0.0
2004-Mar-03 Wed	8.8	8.83	###	8.8			71.3	71.3	0.6
2004-Mar-02 Tue	8.8	8.88	8.8	8.8	12,044	###	72.9	72.9	0.6
2004-Mar-01 Mon	8.88	8.88	8.8	8.8			28.5	28.5	0.6
2004-Feb-27 Fri	8.84	###	8.84	###	10,153	44,876	72.4	72.4	0.0
2004-Feb-26 Thu	###	###	9	9			33.2	33.2	0.6
2004-Feb-25 Wed	###	###	###	###	32,974	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###	14,587	0	###	###	0.0
2004-Feb-23 Mon	###	###	9	###	86,283	388,273	32.5	32.5	0.0
2004-Feb-20 Fri	###	###	###	###			26.2	26.2	0.0
2004-Feb-19 Thu	8.87	8.88	8.85	8.88			70.2	70.2	0.6
2004-Feb-18 Wed	8.88	###	8.85	8.87			29.2	29.2	###
2004-Feb-17 Tue	###	###	8.8	8.85	8,146	35,842	###	###	0.6
2004-Feb-16 Mon	###	###	###	###			18.8	18.8	0.0
2004-Feb-13 Fri	8.4	8.48	###	8.48	124,357	527,273	###	###	0.6
2004-Feb-12 Thu	8.4	8.4	###	8.4			64.3	64.3	###
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	26,157	0	32.9	32.9	0.0
2004-Feb-09 Mon	8.2	###	8.2	8.26	3,473	###	###	###	0.6
2004-Feb-06 Fri	###	###	8.21	8.21			19.0	19.0	###
2004-Feb-05 Thu	###	###	###	###	47,258	0	###	###	0.0
2004-Feb-04 Wed	###	###	8.41	8.41			###	###	###
2004-Feb-03 Tue	###	###	8.52	8.52			###	###	0.6
2004-Feb-02 Mon	8.75	8.75	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	8.75			###	###	0.6
2004-Jan-29 Thu	###	###	###	###	55,340	0	###	###	0.0
2004-Jan-28 Wed	8.84	###	8.84	###			83.1	83.1	0.0
2004-Jan-27 Tue	###	###	###	###	148,370	0	36.2	36.2	0.0
2004-Jan-23 Fri	###	###	8.89	###			###	###	0.0
2004-Jan-22 Thu	8.85	###	8.85	###			###	###	0.0
2004-Jan-21 Wed	8.82	8.85	8.82	8.85			72.1	72.1	0.6
2004-Jan-20 Tue	###	###	8.82	8.82			17.9	17.9	###
2004-Jan-19 Mon	###	###	8.87	###			75.5	75.5	0.0
2004-Jan-16 Fri	###	###	###	###	65,952	0	###	###	0.0
2004-Jan-15 Thu	8.86	###	8.86	###	63,056	###	###	###	0.0
2004-Jan-14 Wed	###	9	###	8.84			88.9	88.9	###
2004-Jan-13 Tue	8.52	8.75	8.52	###			###	###	0.0
2004-Jan-12 Mon	8.26	8.55	8.26	8.54			91.7	91.7	###
2004-Jan-09 Fri	8.2	8.21	###	8.21	29,327	120,387	###	###	###
2004-Jan-08 Thu	8.25	8.25	###	###			###	###	0.0
2004-Jan-07 Wed	8.21	8.5	8.21	8.5			###	###	0.6
2004-Jan-06 Tue	###	8.21	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	7.8	7.8	2,672	10,420	20.6	20.6	0.6
2004-Jan-02 Fri	8	8	8	8	4,820	###	###	###	###
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	7.89	###	7.89	###	11,224	44,278	###	###	0.0
2003-Dec-24 Wed	7.89	###	7.89	###	64,223	253,359	###	###	0.0
2003-Dec-23 Tue	###	###	7.88	7.88			###	###	0.6
2003-Dec-22 Mon	7.78	###	7.78	7.89	30,526	118,746	###	###	###
2003-Dec-19 Fri	7.8	7.8	7.78	7.78	2,624	20,440	31.3	31.3	0.6
2003-Dec-18 Thu	###	###	7.8	7.8			###	###	0.6
2003-Dec-17 Wed	7.89	###	7.8	7.84	29,279	114,188	###	###	0.6
2003-Dec-16 Tue	7.7	7.7	###	7.7			72.7	72.7	0.6
2003-Dec-15 Mon	7.86	7.86	7.86	7.86	27,254	###	###	###	###
2003-Dec-12 Fri	7.8	7.85	7.8	7.85	21,471	###	###	###	###
2003-Dec-11 Thu	7.7	7.88	7.7	7.75	93,052	724,875	79.6	79.6	###
2003-Dec-10 Wed	###	7.7	7.55	###	47,823	364,650	79.9	79.9	0.0
2003-Dec-09 Tue	7.79	7.79	###	###	62,287	###	20.5	20.5	0.0
2003-Dec-08 Mon	7.79	7.8	7.78	7.78			32.8	32.8	0.6
2003-Dec-05 Fri	7.79	7.85	7.79	7.79			70.4	70.4	###
2003-Dec-04 Thu	7.8	7.85	7.71	7.8	24,057	###	71.5	71.5	0.6
2003-Dec-03 Wed	7.71	7.85	7.71	7.82	4,142	32,224	80.4	80.4	0.6
2003-Dec-02 Tue	###	7.73	###	7.71	5,745	###	75.5	75.5	###
2003-Dec-01 Mon	###	###	###	###			89.8	89.8	0.0
2003-Nov-28 Fri	7.25	###	7.2	###	117,083	###	73.5	73.5	0.0
2003-Nov-27 Thu	###	7.42	7.25	7.25			###	###	0.5
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	7.52	7.52	###	###			###	###	0.0
2003-Nov-24 Mon	7.72	7.72	7.57	###	40,771	###	26.0	26.0	0.0
2003-Nov-21 Fri	7.82	7.82	###	7.72	24,844	97,140	###	###	###
2003-Nov-20 Thu	###	###	###	###	1,474	0	###	###	0.0
2003-Nov-19 Wed	7.88	###	7.87	7.89	89,875	353,658	70.5	70.5	###
2003-Nov-18 Tue	###	###	7.88	###	78,876	310,771	###	###	0.0
2003-Nov-17 Mon	###	###	7.8	7.8	2,341	9,129	###	###	0.6
2003-Nov-14 Fri	7.81	7.85	7.8	7.85	7,320	57,278	72.8	72.8	###
2003-Nov-13 Thu	7.81	7.87	7.78	7.78			###	###	0.6
2003-Nov-12 Wed	7.8	7.8	###	7.75	11,473	44,744	33.8	33.8	###
2003-Nov-11 Tue	7.8	7.8	###	###	64,749	252,521	###	###	0.0
2003-Nov-10 Mon	###	7.75	###	7.75	27,179	###	81.9	81.9	###
2003-Nov-07 Fri	7.71	7.75	7.71	7.75			74.6	74.6	###
2003-Nov-06 Thu	7.75	7.75	7.7	7.7	21,671	###	31.0	31.0	0.6
2003-Nov-05 Wed	7.7	7.72	7.7	7.7	86,483	666,783	###	###	0.6
2003-Nov-04 Tue	###	###	7.8	7.81	98,777	###	24.9	24.9	0.6
2003-Nov-03 Mon	7.72	7.8	7.72	7.8			###	###	0.6
2003-Oct-31 Fri	7.8	###	7.8	7.85	15,180	###	75.0	75.0	###
2003-Oct-30 Thu	7.5	7.83	7.5	7.83			###	###	###
2003-Oct-29 Wed	7.2	###	7.2	###	26,679	96,044	87.1	87.1	0.0
2003-Oct-28 Tue	7.25	7.25	###	7.2			###	###	0.5
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	7.2	7.28	###	7.25	164,170	597,578	###	###	0.5
2003-Oct-23 Thu	7.43	7.43	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	7.4	7.5	41,824	154,748	###	###	0.5
2003-Oct-21 Tue	7.5	7.74	7.5	7.7			86.2	86.2	0.6
2003-Oct-20 Mon	7.8	7.82	7.54	7.7	37,341	286,778	25.9	25.9	0.6
2003-Oct-17 Fri	7.71	###	7.71	7.8			75.0	75.0	0.6
2003-Oct-16 Thu	###	7.7	7.54	7.7			78.4	78.4	0.6
2003-Oct-15 Wed	7.7	7.75	###	###			###	###	0.0
2003-Oct-14 Tue	###	7.76	7.51	7.7	122,658	###	###	###	0.6
2003-Oct-13 Mon	###	###	7.77	7.77	16,851	###	###	###	0.6
2003-Oct-10 Fri	###	###	7.82	7.85			17.8	17.8	###
2003-Oct-09 Thu	8	###	8	###			67.6	67.6	0.0
2003-Oct-08 Wed	###	8.23	###	###	86,340	355,289	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	7,744	0	###	###	0.0
2003-Oct-06 Mon	8	###	8	###			78.5	78.5	0.0
2003-Oct-03 Fri	###	###	###	8			###	###	###
2003-Oct-02 Thu	###	8.2	###	8.2			75.6	75.6	0.6
2003-Oct-01 Wed	###	###	###	###	132,245	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	8.2	8.28	###	###	70,075	###	32.6	32.6	0.0
2003-Sep-26 Fri	8.2	8.23	8.2	8.21			###	###	###
2003-Sep-25 Thu	###	###	###	###	53,151	0	###	###	0.0
2003-Sep-24 Wed	###	###	###	###	59,526	0	26.2	26.2	0.0
2003-Sep-23 Tue	8.2	8.2	###	###			###	###	0.0
2003-Sep-22 Mon	8.2	8.2	###	###			24.5	24.5	0.0
2003-Sep-19 Fri	###	###	###	###	61,685	0	###	###	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	8.4	###	###			25.1	25.1	0.0
2003-Sep-16 Tue	8	###	###	8			###	###	###
2003-Sep-15 Mon	8.22	8.22	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	8.21	175,947	0	28.0	28.0	###
2003-Sep-11 Thu	8.4	8.4	8.27	8.29	108,558	###	###	###	0.6
2003-Sep-10 Wed	###	###	8.41	8.55			###	###	###
2003-Sep-09 Tue	8.29	8.49	8.29	8.46			84.9	84.9	0.6
2003-Sep-08 Mon	###	8.29	###	8.21	16,626	###	###	###	###
2003-Sep-05 Fri	###	8.26	###	8.26			77.7	77.7	0.6
2003-Sep-04 Thu	###	###	###	###			76.1	76.1	0.0
2003-Sep-03 Wed	8	###	###	###	60,127	0	68.1	68.1	0.0
2003-Sep-02 Tue	7.85	###	7.83	7.88	37,282	145,959	70.9	70.9	0.6
2003-Sep-01 Mon	7.8	7.85	7.75	7.75	93,041	###	32.5	32.5	###
2003-Aug-29 Fri	7.58	7.7	7.58	7.7			77.6	77.6	0.6
2003-Aug-28 Thu	###	###	7.54	###	52,178	###	###	###	0.0
2003-Aug-27 Wed	7.48	7.55	7.48	7.55	67,924	510,448	74.2	74.2	###
2003-Aug-26 Tue	7.59	7.59	7.46	7.46			###	###	0.5
2003-Aug-25 Mon	###	###	7.49	7.49			12.9	12.9	###
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	7.2	###	7.2	###	36,348	130,852	###	###	0.0
2003-Aug-20 Wed	7.45	7.45	###	7.25	407,777	###	17.1	17.1	0.5
2003-Aug-19 Tue	7.26	7.4	7.2	7.4	196,558	1,434,873	82.1	82.1	0.5
2003-Aug-18 Mon	6.87	7.42	6.87	7.25	151,989	###	###	###	0.5
2003-Aug-15 Fri	###	###	6.85	###	49,541	169,677	###	###	0.0
2003-Aug-14 Thu	6.86	###	6.76	###	17,043	###	73.1	73.1	0.0
2003-Aug-13 Wed	6.8	6.81	6.79	6.81			###	###	###
2003-Aug-12 Tue	6.89	6.89	6.84	6.85	32,087	220,277	29.9	29.9	###
2003-Aug-11 Mon	6.87	###	6.84	6.85			###	###	###
2003-Aug-08 Fri	6.83	6.83	6.8	6.8			25.6	25.6	0.5
2003-Aug-07 Thu	###	###	6.86	###			###	###	0.0
2003-Aug-06 Wed	###	7	6.89	7			80.2	80.2	0.5
2003-Aug-05 Tue	6.88	###	6.85	6.85	42,551	###	###	###	###
2003-Aug-04 Mon	###	###	6.87	###	30,051	103,225	###	###	0.0
2003-Aug-01 Fri	6.77	###	6.76	###	17,683	###	85.5	85.5	0.0
2003-Jul-31 Thu	6.8	6.8	6.74	6.77	67,240	###	24.7	24.7	###
2003-Jul-30 Wed	6.87	6.87	6.87	6.87			###	###	###
2003-Jul-29 Tue	###	###	6.85	6.87			###	###	###
2003-Jul-28 Mon	6.88	6.88	6.87	6.88			###	###	###
2003-Jul-25 Fri	###	###	6.81	6.86			###	###	0.5
2003-Jul-24 Thu	###	###	###	###	7,286	0	25.2	25.2	0.0
2003-Jul-23 Wed	###	###	###	###	7,752	0	###	###	0.0
2003-Jul-22 Tue	###	###	7	7	8,574	###	###	###	0.5
2003-Jul-21 Mon	7	7	###	7	5,126	17,941	###	###	0.5
2003-Jul-18 Fri	###	###	6.74	6.78			###	###	0.5
2003-Jul-17 Thu	###	###	###	###			75.1	75.1	0.0
2003-Jul-16 Wed	7	###	7	###			72.8	72.8	0.0
2003-Jul-15 Tue	###	###	###	###	28,824	0	75.2	75.2	0.0
2003-Jul-14 Mon	6.85	###	6.85	###	17,889	###	###	###	0.0
2003-Jul-11 Fri	6.72	6.86	6.72	6.81	5,727	38,886	###	###	###
2003-Jul-10 Thu	6.55	6.8	6.55	6.8			90.6	90.6	0.5
2003-Jul-09 Wed	6.41	6.45	6.41	6.45			###	###	###
2003-Jul-08 Tue	6.44	6.45	###	6.44			74.3	74.3	0.5
2003-Jul-07 Mon	6.45	6.45	6.28	6.45	9,087	###	###	###	###
2003-Jul-04 Fri	###	###	###	6.27			###	###	0.4
2003-Jul-03 Thu	###	###	###	###	10,981	0	85.9	85.9	0.0
2003-Jul-02 Wed	6.41	6.53	###	###			5.2	5.2	0.0
2003-Jul-01 Tue	###	###	###	###	1,147	0	###	###	0.0
2003-Jun-30 Mon	6.45	6.54	6.27	6.4			30.6	30.6	0.5
2003-Jun-27 Fri	###	6.48	###	6.46			###	###	###
2003-Jun-26 Thu	6.56	6.57	###	###			13.0	13.0	0.0
2003-Jun-25 Wed	6.73	6.73	6.73	6.73	4,687	31,543	###	###	###
2003-Jun-24 Tue	6.85	6.85	6.8	6.8			31.0	31.0	0.5
2003-Jun-23 Mon	7	7	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	7	7	107,051	374,678	20.1	20.1	0.5
2003-Jun-19 Thu	###	###	###	###	96,773	0	26.3	26.3	0.0
2003-Jun-18 Wed	###	###	###	###	4,789	0	29.5	29.5	0.0
2003-Jun-17 Tue	7.2	7.2	###	###	26,676	###	###	###	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	7.22	7.23	###	###	67,047	242,374	###	###	0.0
2003-Jun-11 Wed	7.2	7.21	###	###			29.9	29.9	0.0
2003-Jun-10 Tue	7.25	7.25	###	7.2			28.5	28.5	0.5
2003-Jun-06 Fri	###	7.2	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	6.58	###	6.58	114,179	375,648	91.3	91.3	0.5
2003-Jun-03 Tue	###	###	###	6.26			6.0	6.0	0.4
2003-Jun-02 Mon	6.55	6.75	6.5	###			###	###	0.0
2003-May-30 Fri	6.76	6.76	6.51	6.55	184,257	1,222,545	11.1	11.1	0.5
2003-May-29 Thu	6.51	6.8	6.51	6.8			###	###	0.5
2003-May-28 Wed	6.44	###	6.44	###	263,778	###	91.4	91.4	0.0
2003-May-27 Tue	6.5	6.5	6.42	6.42	17,024	109,975	22.8	22.8	0.5
2003-May-26 Mon	###	###	6.26	6.5	24,554	76,854	14.8	14.8	0.5
2003-May-23 Fri	6.5	6.74	6.5	###	65,826	###	88.9	88.9	0.0
2003-May-22 Thu	6.43	6.5	6.43	6.46			###	###	###
2003-May-21 Wed	6.48	6.48	###	6.43	50,075	162,243	24.2	24.2	###
2003-May-20 Tue	6.24	6.41	6.24	6.41			###	###	0.5
2003-May-19 Mon	5.89	###	5.89	###			###	###	0.0
2003-May-16 Fri	5.72	5.72	###	###	116,744	333,887	22.6	22.6	0.0
2003-May-15 Thu	###	###	###	###	141,126	0	###	###	0.0
2003-May-14 Wed	5.55	###	5.5	###			81.5	81.5	0.0
2003-May-13 Tue	###	5.45	###	5.43	21,547	###	###	###	0.4
2003-May-12 Mon	###	###	5.25	5.25	6,827	17,920	16.6	16.6	0.4
2003-May-09 Fri	###	###	###	###	1,570	0	68.3	68.3	0.0
2003-May-08 Thu	5.43	5.43	###	###			18.5	18.5	0.0
2003-May-07 Wed	5.44	###	5.44	5.5			###	###	0.4
2003-May-06 Tue	5.47	5.47	5.44	5.44	30,541	###	###	###	0.4
2003-May-05 Mon	5.41	5.48	5.41	5.47			###	###	###
2003-May-02 Fri	###	5.57	###	5.41			78.0	78.0	###
2003-May-01 Thu	5	###	5	###	13,345	###	95.0	95.0	0.0
2003-Apr-30 Wed	###	5.4	###	5.2	34,683	93,644	###	###	###
2003-Apr-29 Tue	5.51	5.51	5.4	5.43			20.2	20.2	0.4
2003-Apr-28 Mon	5.74	5.76	5.5	5.51			###	###	###
2003-Apr-24 Thu	5.8	5.8	5.75	5.76			###	###	###
2003-Apr-23 Wed	###	###	5.76	5.8			###	###	0.4
2003-Apr-22 Tue	###	###	###	###	99,728	0	###	###	0.0
2003-Apr-17 Thu	###	6.2	###	6.2			###	###	0.4
2003-Apr-16 Wed	###	###	###	###	131,149	0	90.0	90.0	0.0
2003-Apr-15 Tue	###	###	###	###			74.8	74.8	0.0
2003-Apr-14 Mon	###	###	###	###	84,427	0	###	###	0.0
2003-Apr-11 Fri	5.89	###	5.89	6			###	###	0.4
2003-Apr-10 Thu	###	5.82	###	5.82			###	###	0.4
2003-Apr-09 Wed	5.7	5.75	###	###			###	###	0.0
2003-Apr-08 Tue	5.75	5.76	5.7	5.7	6,282	###	24.2	24.2	0.4
2003-Apr-07 Mon	5.78	5.85	5.7	5.7			###	###	0.4
2003-Apr-04 Fri	5.84	5.84	5.78	5.78			15.1	15.1	0.4
2003-Apr-03 Thu	###	5.84	###	5.84			93.7	93.7	0.4
2003-Apr-02 Wed	###	###	5.75	5.75			14.4	14.4	###
2003-Apr-01 Tue	###	###	5.82	5.85	53,883	###	18.8	18.8	0.4
2003-Mar-31 Mon	5.85	###	5.85	###	194,656	###	78.8	78.8	0.0
2003-Mar-28 Fri	###	###	5.82	5.82			###	###	0.4
2003-Mar-27 Thu	5.77	###	5.77	###			89.7	89.7	0.0
2003-Mar-26 Wed	###	###	###	5.82	5,176	0	###	###	0.4
2003-Mar-25 Tue	6.2	6.2	5.8	###	29,954	179,724	###	###	0.0
2003-Mar-24 Mon	6.52	6.52	###	###			###	###	0.0
2003-Mar-21 Fri	6.5	6.58	6.5	6.56	16,242	106,222	###	###	0.5
2003-Mar-20 Thu	6.75	6.78	6.48	6.5			###	###	0.5
2003-Mar-19 Wed	6.87	###	6.75	6.79	26,374	###	###	###	0.5
2003-Mar-18 Tue	###	###	6.75	6.8			###	###	0.5
2003-Mar-17 Mon	6.82	6.82	6.82	6.82			77.8	77.8	0.5
2003-Mar-14 Fri	###	###	6.49	6.52			###	###	0.5
2003-Mar-13 Thu	###	6.7	6.52	6.53			###	###	###
2003-Mar-12 Wed	6.85	6.85	###	6.7			###	###	0.5
2003-Mar-11 Tue	6.75	6.83	###	6.75			82.4	82.4	0.5
2003-Mar-10 Mon	###	###	6.8	###			28.6	28.6	0.0
2003-Mar-07 Fri	7	7	###	###	8,388	29,358	###	###	0.0
2003-Mar-06 Thu	7	7	###	7			78.6	78.6	0.5
2003-Mar-05 Wed	7	###	6.86	6.86			17.5	17.5	0.5
2003-Mar-04 Tue	7	7	###	###	60,929	213,251	31.5	31.5	0.0
2003-Mar-03 Mon	7	7.25	###	7.21			###	###	###
2003-Feb-28 Fri	###	###	###	###	5,787	0	13.1	13.1	0.0
2003-Feb-27 Thu	7.49	7.49	###	###	10,480	39,247	###	###	0.0
2003-Feb-26 Wed	###	7.49	7.28	7.43			###	###	###
2003-Feb-25 Tue	###	7.21	###	7.21	201,027	###	###	###	###
2003-Feb-24 Mon	###	###	###	###	53,278	0	###	###	0.0
2003-Feb-21 Fri	###	###	###	###	4,778	0	###	###	0.0
2003-Feb-20 Thu	###	###	7	###	65,028	###	###	###	0.0
2003-Feb-19 Wed	###	###	###	###			###	###	0.0
2003-Feb-18 Tue	###	###	7	###			###	###	0.0
2003-Feb-17 Mon	###	###	###	###			26.0	26.0	0.0
2003-Feb-14 Fri	7.4	7.4	7.4	7.4	163,753	1,211,772	71.9	71.9	0.5
2003-Feb-13 Thu	7.4	7.4	###	7.4	90,952	336,522	###	###	0.5
2003-Feb-12 Wed	###	7.45	###	7.4	87,373	###	78.8	78.8	0.5
2003-Feb-11 Tue	###	7.4	7.25	###	196,771	1,441,347	81.4	81.4	0.0
2003-Feb-10 Mon	7.74	7.74	7.27	7.27	22,382	167,976	###	###	###
2003-Feb-07 Fri	7.56	7.74	7.56	7.74	2,877	###	88.5	88.5	0.6
2003-Feb-06 Thu	7.8	7.8	7.54	7.54			###	###	0.5
2003-Feb-05 Wed	7.71	7.81	7.71	7.8	241,657	1,875,258	###	###	0.6
2003-Feb-04 Tue	7.75	7.89	7.7	7.81	410,051	3,196,347	###	###	0.6
2003-Feb-03 Mon	###	###	7.8	7.8			25.8	25.8	0.6
2003-Jan-31 Fri	7.8	###	7.8	7.82	64,755	252,544	68.8	68.8	0.6
2003-Jan-30 Thu	###	###	###	7.7	91,526	0	4.9	4.9	0.6
2003-Jan-29 Wed	###	###	###	###			83.7	83.7	0.0
2003-Jan-28 Tue	8.26	8.26	8	###	48,684	###	21.6	21.6	0.0
2003-Jan-24 Fri	###	###	###	###			12.7	12.7	0.0
2003-Jan-23 Thu	###	###	8.58	###	26,988	115,778	###	###	0.0
2003-Jan-22 Wed	###	###	8.49	###			34.8	34.8	0.0
2003-Jan-21 Tue	###	###	8.55	###			###	###	0.0
2003-Jan-20 Mon	###	8.8	###	###	23,441	103,140	74.9	74.9	0.0
2003-Jan-17 Fri	###	###	###	###	54,388	0	###	###	0.0
2003-Jan-16 Thu	8.55	8.59	8.55	8.59			76.7	76.7	###
2003-Jan-15 Wed	###	###	8.55	8.55	22,147	94,678	###	###	###
2003-Jan-14 Tue	8.79	8.79	###	###			17.2	17.2	0.0
2003-Jan-13 Mon	8.85	8.85	8.75	8.8	335,744	2,954,547	24.0	24.0	0.6
2003-Jan-10 Fri	8.82	8.85	8.82	8.82	23,777	###	###	###	###
2003-Jan-09 Thu	8.79	8.81	8.79	8.8	40,644	###	###	###	0.6
2003-Jan-08 Wed	8.8	8.85	8.75	8.75			###	###	0.6
2003-Jan-07 Tue	###	###	8.88	8.89	89,748	398,481	###	###	###
2003-Jan-06 Mon	8.88	8.88	8.85	8.88			###	###	0.6
2003-Jan-03 Fri	###	###	8.85	8.88	164,488	727,859	19.9	19.9	0.6
2003-Jan-02 Thu	8.75	###	8.71	###	42,344	###	###	###	0.0
2002-Dec-31 Tue	###	8.79	###	###	218,978	###	71.1	71.1	0.0
2002-Dec-30 Mon	8.59	8.59	8.56	8.56			28.2	28.2	###
2002-Dec-27 Fri	###	###	8.55	8.59			###	###	###
2002-Dec-24 Tue	8.59	###	8.57	###	114,986	###	###	###	0.0
2002-Dec-23 Mon	8.51	8.53	8.5	8.53	22,452	191,178	71.8	71.8	###
2002-Dec-20 Fri	###	###	8.51	8.51	5,222	###	###	###	0.6
2002-Dec-19 Thu	8.56	8.56	8.45	8.5	195,655	1,664,045	20.4	20.4	0.6
2002-Dec-18 Wed	8.4	8.48	8.4	8.48			81.5	81.5	0.6
2002-Dec-17 Tue	8.7	8.7	###	8.45	25,781	112,147	11.1	11.1	###
2002-Dec-16 Mon	8.58	###	8.56	###	14,978	###	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			26.3	26.3	0.0
2002-Dec-12 Thu	###	###	###	###	21,476	0	###	###	0.0
2002-Dec-11 Wed	8.71	8.72	8.7	8.7	172,249	1,500,288	###	###	###
2002-Dec-10 Tue	8.7	8.77	8.7	8.76			81.0	81.0	0.6
2002-Dec-09 Mon	8.74	8.75	8.7	8.75			###	###	0.6
2002-Dec-06 Fri	8.73	8.73	8.7	8.7	43,059	375,259	26.5	26.5	###
2002-Dec-05 Thu	8.74	8.75	8.7	8.75	10,884	###	74.4	74.4	0.6
2002-Dec-04 Wed	8.78	8.78	8.7	8.71			###	###	0.6
2002-Dec-03 Tue	###	8.77	###	8.77			###	###	###
2002-Dec-02 Mon	8.42	8.7	8.42	###	50,775	###	89.7	89.7	0.0
2002-Nov-29 Fri	8.51	8.7	###	###	683,458	2,973,042	11.0	11.0	0.0
2002-Nov-28 Thu	8.26	8.5	8.26	###	167,877	###	73.0	73.0	0.0
2002-Nov-27 Wed	###	###	###	8.22	34,641	0	74.0	74.0	0.6
2002-Nov-26 Tue	###	###	###	###	37,053	0	18.1	18.1	0.0
2002-Nov-25 Mon	###	###	###	###			###	###	0.0
2002-Nov-22 Fri	###	###	8.29	###			70.8	70.8	0.0
2002-Nov-21 Thu	8.27	###	8.21	8.25	8,921	36,620	###	###	###
2002-Nov-20 Wed	###	###	8.25	8.25			22.3	22.3	###
2002-Nov-19 Tue	8.2	8.41	8.2	8.4			###	###	###
2002-Nov-18 Mon	###	8.2	###	8.2			###	###	0.6
2002-Nov-15 Fri	###	###	###	###	4,323	0	###	###	0.0
2002-Nov-14 Thu	8	###	8	###	28,878	###	###	###	0.0
2002-Nov-13 Wed	8.2	8.2	8	8			###	###	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	8	###	8	###			90.0	90.0	0.0
2002-Nov-08 Fri	8.25	8.28	###	###			###	###	0.0
2002-Nov-07 Thu	8.52	8.52	###	8.42			20.0	20.0	###
2002-Nov-06 Wed	###	###	8.45	8.55	16,941	71,575	25.8	25.8	###
2002-Nov-05 Tue	8.7	8.7	8.45	###	3,170	27,182	26.5	26.5	0.0
2002-Nov-04 Mon	8.7	8.75	###	8.7			###	###	###
2002-Nov-01 Fri	8.7	8.75	8.7	8.7	189,885	1,656,746	74.6	74.6	###
2002-Oct-31 Thu	###	8.7	8.45	###			78.3	78.3	0.0
2002-Oct-30 Wed	8.59	8.59	###	8.54	41,389	###	27.4	27.4	###
2002-Oct-29 Tue	8.88	8.88	###	8.74			19.6	19.6	0.6
2002-Oct-28 Mon	9	9	###	###	35,522	159,849	27.0	27.0	0.0
2002-Oct-25 Fri	8.85	###	8.84	###			###	###	0.0
2002-Oct-24 Thu	9	###	###	###	331,843	0	###	###	0.0
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	8.8	8.8	119,225	###	16.6	16.6	0.6
2002-Oct-21 Mon	8.85	9	8.85	9			89.2	89.2	0.6
2002-Oct-18 Fri	8.7	9	###	###	118,926	###	###	###	0.0
2002-Oct-17 Thu	###	8.7	###	###			30.7	30.7	0.0
2002-Oct-16 Wed	8.5	8.56	8.49	8.54			74.6	74.6	###
2002-Oct-15 Tue	8.45	8.55	8.45	8.53	53,645	455,982	###	###	###
2002-Oct-14 Mon	###	8.43	###	8.43			###	###	0.6
2002-Oct-11 Fri	###	###	8.21	8.25			###	###	###
2002-Oct-10 Thu	###	8.43	###	###	132,957	###	29.7	29.7	0.0
2002-Oct-09 Wed	###	8.25	###	8.2	388,024	###	###	###	0.6
2002-Oct-08 Tue	7.81	###	7.81	###			###	###	0.0
2002-Oct-07 Mon	7.7	7.71	7.7	7.7			###	###	0.6
2002-Oct-04 Fri	7.78	7.78	7.75	7.76			28.9	28.9	0.6
2002-Oct-03 Thu	7.74	7.79	7.74	7.75			76.5	76.5	###
2002-Oct-02 Wed	7.77	7.77	7.7	7.75	300,482	2,324,228	###	###	###
2002-Oct-01 Tue	###	7.71	7.5	7.71	61,074	###	###	###	###
2002-Sep-30 Mon	7.51	###	7.51	###	137,952	###	###	###	0.0
2002-Sep-27 Fri	7.7	7.72	###	###			26.6	26.6	0.0
2002-Sep-26 Thu	###	###	###	###	489,121	0	6.7	6.7	0.0
2002-Sep-25 Wed	7.73	7.78	7.59	###	77,951	599,053	24.7	24.7	0.0
2002-Sep-24 Tue	###	7.75	###	###	550,259	2,132,253	83.8	83.8	0.0
2002-Sep-23 Mon	7.52	7.52	###	###	231,681	871,120	###	###	0.0
2002-Sep-20 Fri	###	7.2	###	###	78,221	###	###	###	0.0
2002-Sep-19 Thu	###	7.2	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	7.2	7.2	###	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###			72.6	72.6	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	7			70.1	70.1	0.5
2002-Sep-12 Thu	###	7	###	7			###	###	0.5
2002-Sep-11 Wed	###	###	6.85	7	19,748	###	###	###	0.5
2002-Sep-10 Tue	###	###	###	###	107,883	0	###	###	0.0
2002-Sep-09 Mon	###	###	###	###	56,479	0	29.4	29.4	0.0
2002-Sep-06 Fri	###	###	###	###	34,055	0	28.7	28.7	0.0
2002-Sep-05 Thu	###	###	###	###	99,322	0	28.1	28.1	0.0
2002-Sep-04 Wed	7	###	7	###			###	###	0.0
2002-Sep-03 Tue	###	###	###	7	23,488	0	26.7	26.7	0.5
2002-Sep-02 Mon	7.2	7.2	7.2	7.2	0				0.5
2002-Aug-30 Fri	###	7.2	###	7.2	29,641	###	79.5	79.5	0.5
2002-Aug-29 Thu	7	###	7	###			###	###	0.0
2002-Aug-28 Wed	7.2	7.2	###	###			15.7	15.7	0.0
2002-Aug-27 Tue	7.21	7.21	###	7.2	8,584	30,945	32.6	32.6	0.5
2002-Aug-26 Mon	7.25	7.26	7.2	7.22	7,554	###	27.6	27.6	0.5
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	7.29	###	11,124	40,546	###	###	0.0
2002-Aug-21 Wed	7.57	7.57	###	###	15,276	###	13.0	13.0	0.0
2002-Aug-20 Tue	7.4	7.4	###	7.4			73.6	73.6	0.5
2002-Aug-19 Mon	7.46	7.46	7.44	7.44	6,472	###	27.8	27.8	###
2002-Aug-16 Fri	7.4	7.51	###	7.48	13,588	51,022	75.4	75.4	0.5
2002-Aug-15 Thu	###	###	7.41	7.41	4,172	15,457	10.9	10.9	###
2002-Aug-14 Wed	###	###	7.54	7.54			###	###	0.5
2002-Aug-13 Tue	7.51	7.55	7.5	7.55	44,977	338,451	###	###	###
2002-Aug-12 Mon	7.5	###	7.49	7.5	45,452	###	74.2	74.2	0.5
2002-Aug-09 Fri	7.4	###	7.4	7.48	87,980	325,526	###	###	0.5
2002-Aug-08 Thu	7.42	7.43	###	###			###	###	0.0
2002-Aug-07 Wed	7.42	7.45	7.4	7.45	39,179	###	74.3	74.3	0.5
2002-Aug-06 Tue	7.4	7.4	###	###	48,925	181,022	###	###	0.0
2002-Aug-05 Mon	###	7.5	###	7.45	9,880	37,050	86.9	86.9	0.5
2002-Aug-02 Fri	7.5	###	7.45	7.5			###	###	0.5
2002-Aug-01 Thu	7.46	###	7.46	###	1,870	6,975	###	###	0.0
2002-Jul-31 Wed	###	###	7.48	###			79.0	79.0	0.0
2002-Jul-30 Tue	7.77	7.77	7.48	###			###	###	0.0
2002-Jul-29 Mon	8.27	8.27	###	###	31,542	130,426	17.9	17.9	0.0
2002-Jul-26 Fri	8.29	###	8.25	8.27	23,281	###	###	###	###
2002-Jul-25 Thu	###	###	###	8.29			###	###	0.6
2002-Jul-24 Wed	8.4	8.41	8.4	8.41			###	###	###
2002-Jul-23 Tue	###	###	###	###	296,921	0	68.1	68.1	0.0
2002-Jul-22 Mon	###	8.7	###	###			###	###	0.0
2002-Jul-19 Fri	###	8.87	###	###	5,440	24,126	###	###	0.0
2002-Jul-18 Thu	8.7	###	###	8.88			###	###	0.6
2002-Jul-17 Wed	8.83	8.83	8.7	8.77			44.0	44.0	###
2002-Jul-16 Tue	###	###	8.83	8.88			31.6	31.6	0.6
2002-Jul-15 Mon	###	###	8.83	###	8,375	36,975	###	###	0.0
2002-Jul-12 Fri	8.7	###	###	###	7,542	0	89.0	89.0	0.0
2002-Jul-11 Thu	9	9	8.88	8.89	15,728	###	24.0	24.0	###
2002-Jul-10 Wed	###	###	###	###	8,885	0	30.9	30.9	0.0
2002-Jul-09 Tue	8.76	9.21	8.76	###	63,858	###	###	###	0.0
2002-Jul-08 Mon	9.2	9.2	###	8.76	50,381	231,752	5.0	5.0	0.6
2002-Jul-05 Fri	###	9.41	###	###	77,172	###	###	###	0.0
2002-Jul-04 Thu	9.73	9.73	9.5	###			22.1	22.1	0.0
2002-Jul-03 Wed	9.83	9.83	9.7	9.75			###	###	###
2002-Jul-02 Tue	###	###	###	###	102,828	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###	65,044	0	###	###	0.0
2002-Jun-28 Fri	###	###	9.86	###			63.2	63.2	0.0
2002-Jun-27 Thu	###	10.2	###	10.2			74.0	74.0	0.7
2002-Jun-26 Wed	###	###	###	###			###	###	0.0
2002-Jun-25 Tue	###	10.21	###	###	96,275	491,483	###	###	0.0
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	10,755	0	31.3	31.3	0.0
2002-Jun-20 Thu	###	###	###	###	66,246	0	73.3	73.3	0.0
2002-Jun-19 Wed	10.25	10.25	###	###			26.1	26.1	0.0
2002-Jun-18 Tue	###	###	###	10.27			36.6	36.6	###
2002-Jun-17 Mon	###	###	###	###	34,673	0	34.9	34.9	0.0
2002-Jun-14 Fri	10.45	10.5	###	###	39,945	###	22.1	22.1	0.0
2002-Jun-13 Thu	10.4	10.45	10.4	10.45	21,173	220,728	77.7	77.7	###
2002-Jun-12 Wed	###	10.45	10.25	10.4			82.5	82.5	0.7
2002-Jun-11 Tue	10.45	10.45	###	###	200,780	1,049,075	###	###	0.0
2002-Jun-07 Fri	10.55	###	10.55	10.75			84.1	84.1	0.8
2002-Jun-06 Thu	###	10.48	###	10.48			###	###	0.7
2002-Jun-05 Wed	10.47	10.55	10.47	10.54			76.4	76.4	0.8
2002-Jun-04 Tue	###	10.7	###	10.5	20,987	112,280	###	###	0.8
2002-Jun-03 Mon	###	###	###	###	7,045	0	73.1	73.1	0.0
2002-May-31 Fri	10.55	###	###	###			74.3	74.3	0.0
2002-May-30 Thu	10.73	10.73	10.5	###			21.4	21.4	0.0
2002-May-29 Wed	10.73	10.73	###	###	59,542	319,442	29.0	29.0	0.0
2002-May-28 Tue	10.53	###	10.53	10.75			86.0	86.0	0.8
2002-May-27 Mon	###	10.5	###	10.5	81,171	426,147	###	###	0.8
2002-May-24 Fri	###	###	###	###			69.9	69.9	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	10.27	10.27	###	###			###	###	0.0
2002-May-21 Tue	###	###	10.29	###			76.9	76.9	0.0
2002-May-20 Mon	10.2	10.45	###	###	41,457	###	78.5	78.5	0.0
2002-May-17 Fri	###	10.24	###	###	35,650	182,528	77.5	77.5	0.0
2002-May-16 Thu	9.82	###	9.8	###	43,024	###	76.8	76.8	0.0
2002-May-15 Wed	9.79	9.85	9.77	9.8			###	###	0.7
2002-May-14 Tue	9.8	9.8	9.7	9.7			###	###	0.7
2002-May-13 Mon	9.89	###	9.82	###	20,920	###	79.5	79.5	0.0
2002-May-10 Fri	###	###	###	9.88			87.6	87.6	0.7
2002-May-09 Thu	9.75	9.75	###	###			34.5	34.5	0.0
2002-May-08 Wed	###	###	9.87	9.87			###	###	###
2002-May-07 Tue	9.8	9.84	9.8	9.82			76.4	76.4	###
2002-May-06 Mon	###	9.76	###	9.76			###	###	0.7
2002-May-03 Fri	###	9.7	###	###			###	###	0.0
2002-May-02 Thu	###	9.74	###	###	32,626	158,888	74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###	105,884	0	74.6	74.6	0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	9.8	###	###	###			###	###	0.0
2002-Apr-26 Fri	9.53	9.78	9.52	9.75			###	###	###
2002-Apr-24 Wed	###	###	9.55	9.55			###	###	0.7
2002-Apr-23 Tue	###	###	###	###	19,222	0	75.1	75.1	0.0
2002-Apr-22 Mon	###	10.2	###	10.2	6,752	###	###	###	0.7
2002-Apr-19 Fri	###	###	###	###			70.0	70.0	0.0
2002-Apr-18 Thu	###	###	###	###			30.7	30.7	0.0
2002-Apr-17 Wed	10.29	10.29	9.85	###	97,480	981,623	9.9	9.9	0.0
2002-Apr-16 Tue	###	10.49	###	10.46			91.8	91.8	0.7
2002-Apr-15 Mon	###	10.2	###	###			93.4	93.4	0.0
2002-Apr-12 Fri	9.4	###	9.4	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	9.21	3,328	0	78.9	78.9	0.7
2002-Apr-10 Wed	9.21	9.22	9	9			###	###	0.6
2002-Apr-09 Tue	9.2	9.25	###	9.21			76.5	76.5	0.7
2002-Apr-08 Mon	9	9.2	9	9.2			###	###	0.7
2002-Apr-05 Fri	9	9	###	###	8,625	###	###	###	0.0
2002-Apr-04 Thu	###	###	###	###			76.3	76.3	0.0
2002-Apr-03 Wed	###	###	9.2	9.2			25.6	25.6	0.7
2002-Apr-02 Tue	###	###	###	###	747,646	0	###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###	22,222	0	###	###	0.0
2002-Mar-26 Tue	9.28	9.29	###	###			###	###	0.0
2002-Mar-25 Mon	9	9.25	###	9.25	146,328	###	89.6	89.6	###
2002-Mar-22 Fri	###	###	###	###	260,973	0	23.0	23.0	0.0
2002-Mar-21 Thu	###	###	###	###			28.2	28.2	0.0
2002-Mar-20 Wed	9.2	9.2	###	9.2			###	###	0.7
2002-Mar-19 Tue	9.21	###	9.21	9.28	134,748	###	77.3	77.3	0.7
2002-Mar-18 Mon	###	###	###	###	54,851	0	###	###	0.0
2002-Mar-15 Fri	###	9.4	###	###			76.8	76.8	0.0
2002-Mar-14 Thu	###	9.4	###	###			###	###	0.0
2002-Mar-13 Wed	###	9.4	###	9.4			80.4	80.4	###
2002-Mar-12 Tue	###	9.44	9.29	###	21,927	205,346	23.3	23.3	0.0
2002-Mar-11 Mon	9.49	9.49	9.42	9.44	163,627	###	###	###	0.7
2002-Mar-08 Fri	9.49	9.49	9.44	9.45			31.0	31.0	0.7
2002-Mar-07 Thu	###	9.49	###	9.44	37,489	177,885	69.7	69.7	0.7
2002-Mar-06 Wed	###	9.42	###	9.4			###	###	###
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	9.175	18,520	0	###	###	0.7
2002-Mar-01 Fri	###	###	8.85	###			68.7	68.7	0.0
2002-Feb-28 Thu	###	###	###	###	26,586	0	73.8	73.8	0.0
2002-Feb-27 Wed	8.84	###	8.75	###			80.4	80.4	0.0
2002-Feb-26 Tue	8.74	8.85	8.74	8.85			###	###	0.6
2002-Feb-25 Mon	###	###	8.75	8.75			###	###	0.6
2002-Feb-22 Fri	###	###	###	###	392,728	0	###	###	0.0
2002-Feb-21 Thu	9	9	###	###			###	###	0.0
2002-Feb-20 Wed	9.044	9.044	###	9	875,247	###	###	###	0.6
2002-Feb-19 Tue	###	###	9.087	9.087			30.6	30.6	###
2002-Feb-18 Mon	9.089	9.2	###	9.2	172,470	###	83.0	83.0	0.7
2002-Feb-15 Fri	9.2	9.2	###	###			###	###	0.0
2002-Feb-14 Thu	9.2	9.21	###	###			###	###	0.0
2002-Feb-13 Wed	###	9.25	###	9.2			79.7	79.7	0.7
2002-Feb-12 Tue	9.45	9.45	###	###	195,771	###	12.5	12.5	0.0
2002-Feb-11 Mon	8.8	9.45	8.74	9.45			###	###	0.7
2002-Feb-08 Fri	8.5	8.5	8.45	8.5	96,428	817,227	###	###	0.6
2002-Feb-07 Thu	###	###	8.45	8.5			###	###	0.6
2002-Feb-06 Wed	8.5	###	8.5	###	18,070	###	###	###	0.0
2002-Feb-05 Tue	8.775	8.775	###	###			###	###	0.0
2002-Feb-04 Mon	###	8.75	###	8.75	33,740	###	###	###	0.6
2002-Feb-01 Fri	###	###	8.55	8.55	110,489	472,340	###	###	###
2002-Jan-31 Thu	###	###	###	###	244,784	0	66.2	66.2	0.0
2002-Jan-30 Wed	###	###	8.53	###	45,570	194,356	32.7	32.7	0.0
2002-Jan-29 Tue	9	9	9	9			###	###	0.6
2002-Jan-28 Mon	9	9	9	9	0				0.6
2002-Jan-25 Fri	9	9	###	9	335,150	1,508,175	###	###	0.6
2002-Jan-24 Thu	###	###	###	###	75,077	0	75.7	75.7	0.0
2002-Jan-23 Wed	8.75	8.8	8.75	8.8	38,547	338,249	###	###	0.6
2002-Jan-22 Tue	8.7	8.7	###	###	425	1,848	31.8	31.8	0.0
2002-Jan-21 Mon	8.7	8.77	8.7	8.75			71.9	71.9	0.6
2002-Jan-18 Fri	###	###	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###			###	###	0.0
2002-Jan-16 Wed	8.7	8.7	8.7	8.7			###	###	###
2002-Jan-15 Tue	8.55	8.74	8.55	8.7			85.2	85.2	###
2002-Jan-14 Mon	8.75	8.75	8.55	8.55			###	###	###
2002-Jan-11 Fri	8.57	###	8.57	###			###	###	0.0
2002-Jan-10 Thu	8.644	8.644	8.5	8.55	63,080	540,721	###	###	###
2002-Jan-09 Wed	###	###	###	###			28.7	28.7	0.0
2002-Jan-08 Tue	8.4	8.4	8.4	8.4			69.3	69.3	###
2002-Jan-07 Mon	8.4	8.4	8.4	8.4	1,250	###	###	###	###
2002-Jan-04 Fri	###	###	8.4	8.42	117,446	493,273	14.3	14.3	###
2002-Jan-03 Thu	8.7	8.7	8.7	8.7			74.0	74.0	###
2002-Jan-02 Wed	8.78	8.78	8.7	8.77	114,222	###	20.9	20.9	###
2001-Dec-31 Mon	###	###	8.85	8.85			###	###	0.6
2001-Dec-28 Fri	8.625	8.85	###	8.85	33,384	147,724	###	###	0.6
2001-Dec-27 Thu	8.44	###	8.44	###	14,282	60,270	###	###	0.0
2001-Dec-24 Mon	###	8.44	###	8.44	3,485	###	###	###	0.6
2001-Dec-21 Fri	###	8.4	8.28	8.4	117,454	###	77.2	77.2	###
2001-Dec-20 Thu	###	###	###	###	41,120	0	###	###	0.0
2001-Dec-19 Wed	###	###	###	###	2,222	0	33.6	33.6	0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	8.2	8.2	###	###	42,245	###	###	###	0.0
2001-Dec-14 Fri	8.29	8.29	###	8.2	38,946	###	24.0	24.0	0.6
2001-Dec-13 Thu	###	8.2	###	###	105,377	432,045	75.2	75.2	0.0
2001-Dec-12 Wed	8.2	8.25	###	###	40,246	###	36.7	36.7	0.0
2001-Dec-11 Tue	###	###	###	###	7,657	0	84.0	84.0	0.0
2001-Dec-10 Mon	###	8	7.75	8	47,878	###	###	###	###
2001-Dec-07 Fri	###	###	7.7	###	31,081	###	###	###	0.0
2001-Dec-06 Thu	###	###	7.8	###	24,551	95,748	24.2	24.2	0.0
2001-Dec-05 Wed	###	###	###	###	24,489	0	33.7	33.7	0.0
2001-Dec-04 Tue	8.24	8.24	###	###			###	###	0.0
2001-Dec-03 Mon	8.2	8.23	8	8.23	76,526	###	79.2	79.2	0.6
2001-Nov-30 Fri	8.29	8.29	###	###	288,022	1,193,851	16.5	16.5	0.0
2001-Nov-29 Thu	###	###	###	###	140,380	0	###	###	0.0
2001-Nov-28 Wed	###	8.27	###	8.27			###	###	###
2001-Nov-27 Tue	###	###	###	###	170,750	0	###	###	0.0
2001-Nov-26 Mon	###	###	###	8.172			16.1	16.1	###
2001-Nov-23 Fri	8.288	###	8.288	###			76.6	76.6	0.0
2001-Nov-22 Thu	###	8.5	###	8.4			73.1	73.1	###
2001-Nov-21 Wed	###	###	###	###			74.1	74.1	0.0
2001-Nov-20 Tue	8.2	8.21	###	###	35,221	144,582	29.6	29.6	0.0
2001-Nov-19 Mon	8.2	8.28	8.2	8.28	16,388	###	71.9	71.9	###
2001-Nov-16 Fri	###	###	###	###	6,077	0	###	###	0.0
2001-Nov-15 Thu	###	###	###	###	12,057	0	72.4	72.4	0.0
2001-Nov-14 Wed	8.25	8.25	###	###			###	###	0.0
2001-Nov-13 Tue	###	8.2	###	8.2			77.1	77.1	0.6
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	###	###	###	8.125			###	###	###
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	8.41	8.41	8.25	8.25	202,056	1,683,126	19.2	19.2	###
2001-Nov-06 Tue	###	###	###	###	141,622	0	66.5	66.5	0.0
2001-Nov-05 Mon	8.529	8.55	###	8.4			29.9	29.9	###
2001-Nov-02 Fri	###	8.4	8.21	8.25			72.7	72.7	###
2001-Nov-01 Thu	###	###	7.8	7.8			21.7	21.7	0.6
2001-Oct-31 Wed	###	###	###	###			92.5	92.5	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###	63,754	0	70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###	92,924	0	86.0	86.0	0.0
2001-Oct-25 Thu	6.85	###	6.85	###	84,377	###	71.9	71.9	0.0
2001-Oct-24 Wed	6.81	6.86	6.81	6.83	66,180	452,340	###	###	0.5
2001-Oct-23 Tue	###	6.82	6.8	6.81	38,584	262,757	###	###	###
2001-Oct-22 Mon	6.77	6.8	6.75	6.76			###	###	0.5
2001-Oct-19 Fri	###	6.7	###	6.7	15,446	51,744	76.0	76.0	0.5
2001-Oct-18 Thu	6.7	6.75	###	###	406,524	###	###	###	0.0
2001-Oct-17 Wed	6.8	6.85	6.75	6.75			###	###	0.5
2001-Oct-16 Tue	###	###	6.8	6.8	1,554	5,283	15.7	15.7	0.5
2001-Oct-15 Mon	7	7	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	7	7			29.7	29.7	0.5
2001-Oct-11 Thu	###	###	###	###			###	###	0.0
2001-Oct-10 Wed	###	###	###	###	30,655	0	###	###	0.0
2001-Oct-09 Tue	###	###	###	###	17,978	0	###	###	0.0
2001-Oct-08 Mon	###	###	###	###	10,058	0	34.6	34.6	0.0
2001-Oct-05 Fri	###	###	###	###	18,251	0	###	###	0.0
2001-Oct-04 Thu	###	###	###	###			73.0	73.0	0.0
2001-Oct-03 Wed	###	###	###	###			###	###	0.0
2001-Oct-02 Tue	7.2	7.25	###	7.25			###	###	0.5
2001-Oct-01 Mon	7.4	7.4	7.4	7.4			###	###	0.5
2001-Sep-28 Fri	7.49	7.51	7.25	###			###	###	0.0
2001-Sep-27 Thu	7.5	7.5	7.42	7.45			###	###	0.5
2001-Sep-26 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2001-Sep-25 Tue	###	###	###	###	35,728	0	###	###	0.0
2001-Sep-24 Mon	###	###	7	7.2	82,275	###	15.0	15.0	0.5
2001-Sep-21 Fri	7.57	7.88	7.57	7.75	12,986	###	###	###	###
2001-Sep-20 Thu	###	###	7.51	7.56	48,770	###	40.4	40.4	0.5
2001-Sep-19 Wed	7.8	7.8	###	###	20,280	###	15.0	15.0	0.0
2001-Sep-18 Tue	7.71	8	7.71	###	186,359	1,463,849	###	###	0.0
2001-Sep-17 Mon	7.7	7.8	7.7	7.71			###	###	###
2001-Sep-14 Fri	7.86	7.86	7.75	7.8	7,458	###	46.9	46.9	0.6
2001-Sep-13 Thu	8	8	7.8	7.85			###	###	###
2001-Sep-12 Wed	###	8.27	###	###	33,744	###	###	###	0.0
2001-Sep-11 Tue	8.25	###	8.25	8.26	3,722	15,353	###	###	0.6
2001-Sep-10 Mon	8.043	8.25	8.043	8.25			###	###	###
2001-Sep-07 Fri	7.821	7.87	7.821	7.87	11,184	87,744	75.0	75.0	0.6
2001-Sep-06 Thu	###	7.85	###	7.84	81,842	321,229	85.9	85.9	0.6
2001-Sep-05 Wed	7.7	7.7	7.55	###			###	###	0.0
2001-Sep-04 Tue	7.8	7.8	7.72	7.72	223,348	1,733,180	23.4	23.4	###
2001-Sep-03 Mon	7.75	7.8	7.75	7.8	13,772	107,077	###	###	0.6
2001-Aug-31 Fri	7.7	###	###	###			72.0	72.0	0.0
2001-Aug-30 Thu	7.55	###	7.5	###			77.3	77.3	0.0
2001-Aug-29 Wed	7.542	7.59	7.5	7.59	16,274	122,787	###	###	0.5
2001-Aug-28 Tue	7.42	7.43	7.4	7.41	10,888	###	32.7	32.7	###
2001-Aug-27 Mon	7.41	7.41	7.41	7.41			70.7	70.7	###
2001-Aug-24 Fri	7.41	7.41	###	###			28.2	28.2	0.0
2001-Aug-23 Thu	7.5	7.5	7.41	7.41			###	###	###
2001-Aug-22 Wed	7.25	7.45	7.25	7.45			92.0	92.0	0.5
2001-Aug-21 Tue	7.25	7.52	7.25	7.5	27,446	202,688	92.9	92.9	0.5
2001-Aug-20 Mon	7.4	7.45	6.8	7.127			###	###	###
2001-Aug-17 Fri	7.51	7.52	7.45	7.45	186,848	1,398,557	23.8	23.8	0.5
2001-Aug-16 Thu	7.51	7.51	7.51	7.51			###	###	###
2001-Aug-15 Wed	###	###	###	###	34,078	0	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	15,275	0	35.0	35.0	0.0
2001-Aug-13 Mon	7.7	7.75	7.7	7.72			###	###	###
2001-Aug-10 Fri	###	###	###	###	11,350	0	###	###	0.0
2001-Aug-09 Thu	###	###	6.5	###			###	###	0.0
2001-Aug-08 Wed	7.777	7.8	7.7	7.75			29.5	29.5	###
2001-Aug-07 Tue	###	###	###	###	38,776	0	###	###	0.0
2001-Aug-06 Mon	###	###	###	###	3,186	0	82.0	82.0	0.0
2001-Aug-03 Fri	###	###	7.85	7.85	13,274	###	###	###	###
2001-Aug-02 Thu	7.7	7.84	7.7	7.84			###	###	0.6
2001-Aug-01 Wed	7.57	###	7.57	###			70.3	70.3	0.0
2001-Jul-31 Tue	7.49	7.5	7.4	7.45			###	###	0.5
2001-Jul-30 Mon	7.182	7.4	7.182	7.4	61,847	450,926	91.4	91.4	0.5
2001-Jul-27 Fri	7	###	7	7	54,650	191,275	66.6	66.6	0.5
2001-Jul-26 Thu	7.47	7.47	7	7	35,877	259,570	5.7	5.7	0.5
2001-Jul-25 Wed	###	###	7.44	7.47	169,821	###	28.5	28.5	###
2001-Jul-24 Tue	7.742	7.742	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	7.58	###	25,647	###	###	###	0.0
2001-Jul-20 Fri	7.7	7.7	7.7	7.7	8,958	68,976	75.4	75.4	0.6
2001-Jul-19 Thu	7.8	7.8	7.7	7.7			27.2	27.2	0.6
2001-Jul-18 Wed	###	7.75	###	7.7	19,929	77,224	77.2	77.2	0.6
2001-Jul-17 Tue	###	7.7	###	###	59,973	###	80.9	80.9	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	7.5	7.53	7.5	7.53			71.0	71.0	0.5
2001-Jul-11 Wed	###	###	###	7.5			16.0	16.0	0.5
2001-Jul-10 Tue	7.81	7.81	7.81	7.81	36,680	286,470	68.0	68.0	0.6
2001-Jul-09 Mon	8	8	###	###			###	###	0.0
2001-Jul-06 Fri	8.41	8.41	###	8.2	21,543	90,588	###	###	0.6
2001-Jul-05 Thu	8.55	8.55	###	8.53			###	###	###
2001-Jul-04 Wed	###	8.658	8.5	8.658			77.2	77.2	0.6
2001-Jul-03 Tue	8.87	8.87	###	###			###	###	0.0
2001-Jul-02 Mon	###	8.84	###	8.84			81.6	81.6	###
2001-Jun-29 Fri	###	8.7	###	###	70,547	306,879	###	###	0.0
2001-Jun-28 Thu	8.72	8.72	###	###			27.6	27.6	0.0
2001-Jun-27 Wed	###	###	8.59	###	52,625	226,024	71.0	71.0	0.0
2001-Jun-26 Tue	8.75	8.75	###	8.75			71.4	71.4	0.6
2001-Jun-25 Mon	8.75	8.8	8.74	8.8			74.2	74.2	0.6
2001-Jun-22 Fri	8.558	8.7	8.558	8.7			###	###	###
2001-Jun-21 Thu	8.53	8.75	8.45	8.75			###	###	0.6
2001-Jun-20 Wed	8.7	8.75	8.7	8.75			###	###	0.6
2001-Jun-19 Tue	8.75	9	8.7	8.75	2,391,053	###	###	###	0.6
2001-Jun-18 Mon	9	9	###	9			74.9	74.9	0.6
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	8.85	8.87	8.85	8.87			###	###	###
2001-Jun-13 Wed	8.8	8.8	8.75	8.75	251,428	2,206,280	35.6	35.6	0.6
2001-Jun-12 Tue	###	8.75	###	8.7	58,729	###	78.0	78.0	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	9	9	###	###	6,140	###	###	###	0.0
2001-Jun-07 Thu	9	###	###	###			74.5	74.5	0.0
2001-Jun-06 Wed	9	9	9	9			###	###	0.6
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###	43,385	0	82.1	82.1	0.0
2001-Jun-01 Fri	9	###	9	###	7,876	35,442	###	###	0.0
2001-May-31 Thu	9	9	###	###			39.8	39.8	0.0
2001-May-30 Wed	###	###	9	9			39.1	39.1	0.6
2001-May-29 Tue	9	9	9	9	8,743	78,687	74.5	74.5	0.6
2001-May-28 Mon	###	9	###	9	22,422	###	74.6	74.6	0.6
2001-May-25 Fri	9	###	9	9			###	###	0.6
2001-May-24 Thu	9	9	9	9			71.8	71.8	0.6
2001-May-23 Wed	9.21	9.24	9.2	9.2			34.6	34.6	0.7
2001-May-22 Tue	9.2	9.28	9.2	9.21			75.3	75.3	0.7
2001-May-21 Mon	###	###	###	###	118,287	0	70.9	70.9	0.0
2001-May-18 Fri	9	###	###	###			69.4	69.4	0.0
2001-May-17 Thu	8.8	###	8.8	9			###	###	0.6
2001-May-16 Wed	8.75	8.88	8.75	8.8			76.6	76.6	0.6
2001-May-15 Tue	8.883	8.883	8.76	8.76			20.0	20.0	0.6
2001-May-14 Mon	###	9	8.82	8.88			29.7	29.7	0.6
2001-May-11 Fri	###	###	8.8	8.81			###	###	###
2001-May-10 Thu	9	9	8.8	8.8			16.3	16.3	0.6
2001-May-09 Wed	###	###	###	9	19,088	0	###	###	0.6
2001-May-08 Tue	9	###	9	###			###	###	0.0
2001-May-07 Mon	9	###	###	###			80.8	80.8	0.0
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	8.83	###	8.82	###	6,478	###	82.0	82.0	0.0
2001-May-02 Wed	8.82	8.83	8.82	8.83	3,124	###	69.9	69.9	###
2001-May-01 Tue	8.7	8.8	8.7	8.8			###	###	0.6
2001-Apr-30 Mon	8.75	8.75	###	8.7	1,656	7,245	30.3	30.3	###
2001-Apr-27 Fri	8.84	9	8.84	9			###	###	0.6
2001-Apr-26 Thu	###	###	8.75	8.79	34,158	149,441	###	###	0.6
2001-Apr-25 Wed	9	9	9	9	0				0.6
2001-Apr-24 Tue	###	9	###	9			93.2	93.2	0.6
2001-Apr-23 Mon	###	8.4	###	8.4			91.8	91.8	###
2001-Apr-20 Fri	###	###	###	###			33.8	33.8	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###	30,977	0	###	###	0.0
2001-Apr-17 Tue	8	###	8	8	8,656	34,624	76.6	76.6	###
2001-Apr-16 Mon	8	8	8	8	0				###
2001-Apr-13 Fri	8	8	8	8	0				###
2001-Apr-12 Thu	8	8	8	8	1,924	###	###	###	###
2001-Apr-11 Wed	###	###	7.848	7.848			###	###	###
2001-Apr-10 Tue	7.81	###	7.81	8			###	###	###
2001-Apr-09 Mon	7.75	7.85	7.75	7.8			77.5	77.5	0.6
2001-Apr-06 Fri	###	7.75	###	###			###	###	0.0
2001-Apr-05 Thu	7.7	7.75	###	7.75	180,850	###	###	###	###
2001-Apr-04 Wed	7.85	7.85	7.75	7.75			23.4	23.4	###
2001-Apr-03 Tue	7.549	###	7.549	###			96.3	96.3	0.0
2001-Apr-02 Mon	7.7	7.79	###	###			24.6	24.6	0.0
2001-Mar-30 Fri	###	###	7.528	7.528	67,823	255,285	###	###	0.5
2001-Mar-29 Thu	###	###	###	###	13,580	0	###	###	0.0
2001-Mar-28 Wed	###	###	###	###	14,554	0	###	###	0.0
2001-Mar-27 Tue	###	8.28	###	###	23,127	95,745	79.3	79.3	0.0
2001-Mar-26 Mon	8.2	8.2	8.2	8.2	34,373	281,858	71.3	71.3	0.6
2001-Mar-23 Fri	8.377	8.4	###	###			34.5	34.5	0.0
2001-Mar-22 Thu	8.5	###	8.5	8.5	43,286	###	###	###	0.6
2001-Mar-21 Wed	8.52	8.52	8.52	8.52	14,124	###	73.0	73.0	0.6
2001-Mar-20 Tue	8.59	8.59	8.51	8.52			###	###	0.6
2001-Mar-19 Mon	8.44	8.5	8.44	8.5	1,382	###	###	###	0.6
2001-Mar-16 Fri	8.325	8.5	8.325	8.42			###	###	###
2001-Mar-15 Thu	7.944	###	###	###	79,971	0	###	###	0.0
2001-Mar-14 Wed	###	###	8.2	###	67,889	278,344	###	###	0.0
2001-Mar-13 Tue	###	###	8.7	8.785			###	###	0.6
2001-Mar-12 Mon	9	###	9	###			###	###	0.0
2001-Mar-09 Fri	###	9	###	9			81.3	81.3	0.6
2001-Mar-08 Thu	8.75	8.75	8.72	8.75			###	###	0.6
2001-Mar-07 Wed	8.82	###	8.82	###			75.3	75.3	0.0
2001-Mar-06 Tue	8.8	8.82	8.8	8.82			###	###	###
2001-Mar-05 Mon	###	8.8	###	8.8			###	###	0.6
2001-Mar-02 Fri	8.686	8.7	###	8.7			70.2	70.2	###
2001-Mar-01 Thu	8.85	###	###	8.75			22.7	22.7	0.6
2001-Feb-28 Wed	###	8.81	8.7	8.8			29.5	29.5	0.6
2001-Feb-27 Tue	8.8	8.85	8.8	8.85			78.2	78.2	0.6
2001-Feb-26 Mon	8.952	###	8.87	###	179,922	797,954	###	###	0.0
2001-Feb-23 Fri	###	9	###	9			75.4	75.4	0.6
2001-Feb-22 Thu	###	9	###	9			73.9	73.9	0.6
2001-Feb-21 Wed	9	9	###	###	37,947	###	###	###	0.0
2001-Feb-20 Tue	###	###	8.924	8.924			20.0	20.0	0.6
2001-Feb-19 Mon	###	###	8.8	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###			87.0	87.0	0.0
2001-Feb-15 Thu	8.287	8.5	8.287	8.5			###	###	0.6
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	8	###	8	###	21,342	###	###	###	0.0
2001-Feb-12 Mon	###	###	###	###	269,488	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	34,046	0	74.9	74.9	0.0
2001-Feb-08 Thu	7.86	###	7.86	###	77,620	305,046	###	###	0.0
2001-Feb-07 Wed	7.87	7.87	7.85	7.87			76.7	76.7	0.6
2001-Feb-06 Tue	###	7.85	###	7.85	127,124	###	89.7	89.7	###
2001-Feb-05 Mon	###	###	###	###			25.1	25.1	0.0
2001-Feb-02 Fri	8.53	8.53	###	###	23,940	###	###	###	0.0
2001-Feb-01 Thu	8.7	8.7	8.54	8.54	46,824	403,622	###	###	###
2001-Jan-31 Wed	8.4	8.48	8.4	8.45			75.3	75.3	###
2001-Jan-30 Tue	###	8.44	8.2	###	40,429	###	33.8	33.8	0.0
2001-Jan-29 Mon	###	###	###	8.4			20.2	20.2	###
2001-Jan-25 Thu	###	###	8.5	8.54			###	###	###
2001-Jan-24 Wed	8.5	8.5	###	8.47			###	###	###
2001-Jan-23 Tue	###	###	###	8.247			###	###	###
2001-Jan-22 Mon	8	8.22	8	8.21			81.9	81.9	###
2001-Jan-19 Fri	###	###	8.25	8.55			22.9	22.9	###
2001-Jan-18 Thu	###	###	8.7	8.7			###	###	###
2001-Jan-17 Wed	8.88	8.88	8.8	8.87	100,641	###	27.2	27.2	###
2001-Jan-16 Tue	###	###	###	###	13,088	0	36.9	36.9	0.0
2001-Jan-15 Mon	9	9	8.88	###			###	###	0.0
2001-Jan-12 Fri	9	###	###	9			71.6	71.6	0.6
2001-Jan-11 Thu	###	###	###	###			93.8	93.8	0.0
2001-Jan-10 Wed	8.56	###	8.5	###	72,459	307,950	###	###	0.0
2001-Jan-09 Tue	9	###	8.55	8.55			5.4	5.4	###
2001-Jan-08 Mon	9.5	9.5	###	###			13.3	13.3	0.0
2001-Jan-05 Fri	###	###	###	9.75	67,974	0	###	###	###
2001-Jan-04 Thu	###	###	###	###	301,547	0	78.0	78.0	0.0
2001-Jan-03 Wed	###	10.2	###	###	206,829	1,054,827	###	###	0.0
2001-Jan-02 Tue	###	###	###	10.2			87.2	87.2	0.7
2001-Jan-01 Mon	###	###	###	###			92.7	92.7	0.0
2000-Dec-29 Fri	###	###	###	###			92.7	92.7	0.0
2000-Dec-28 Thu	9.46	###	9.43	###			86.7	86.7	0.0
2000-Dec-27 Wed	9	9.4	9	9.4			94.6	94.6	###
2000-Dec-26 Tue	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-25 Mon	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-22 Fri	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-21 Thu	###	9.2	###	###			74.5	74.5	0.0
2000-Dec-20 Wed	9.25	###	9.2	###			###	###	0.0
2000-Dec-19 Tue	9.25	###	9.2	###			###	###	0.0
2000-Dec-18 Mon	###	9.2	###	9.2			81.2	81.2	0.7
2000-Dec-15 Fri	###	9.25	###	###			###	###	0.0
2000-Dec-14 Thu	###	###	###	###	6,250	0	###	###	0.0
2000-Dec-13 Wed	9.143	9.143	9	###	20,071	182,074	###	###	0.0
2000-Dec-12 Tue	###	9.2	###	###	72,040	331,384	90.0	90.0	0.0
2000-Dec-11 Mon	###	8.75	###	8.73			74.5	74.5	###
2000-Dec-08 Fri	###	###	###	8.55			###	###	###
2000-Dec-07 Thu	###	###	###	8	59,352	0	24.9	24.9	###
2000-Dec-06 Wed	###	8.2	###	###	25,372	104,025	###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	8.4	###	8.4	8,255	34,671	89.5	89.5	###
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###	3,351	0	###	###	0.0
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	8.25	8.25	###	###	2,273	9,376	###	###	0.0
2000-Nov-27 Mon	###	###	8.25	8.25			9.2	9.2	###
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	8.7	8.7	8.55	###	17,777	153,326	30.4	30.4	0.0
2000-Nov-22 Wed	###	###	###	###	750	0	72.3	72.3	0.0
2000-Nov-21 Tue	9.155	9.351	9.155	9.25			###	###	###
2000-Nov-20 Mon	9	9	9	9	28,086	252,774	75.4	75.4	0.6
2000-Nov-17 Fri	###	###	###	9	52,781	0	###	###	0.6
2000-Nov-16 Thu	###	###	9.181	9.181			27.3	27.3	0.7
2000-Nov-15 Wed	9.2	###	###	###	70,972	0	###	###	0.0
2000-Nov-13 Mon	###	8.8	8.59	8.8			###	###	0.6
2000-Nov-10 Fri	8.5	8.55	8.4	8.55	34,650	293,658	###	###	###
2000-Nov-09 Thu	8.57	###	8.5	8.5			###	###	0.6
2000-Nov-08 Wed	###	###	###	###			13.6	13.6	0.0
2000-Nov-07 Tue	8.755	8.83	8.755	8.83	52,479	461,421	70.1	70.1	###
2000-Nov-06 Mon	8.575	###	8.575	8.7			82.2	82.2	###
2000-Nov-03 Fri	8.48	8.58	8.48	8.5			68.6	68.6	0.6
2000-Nov-02 Thu	###	8.5	###	8.45			90.6	90.6	###
2000-Nov-01 Wed	8.2	8.25	8	###			26.3	26.3	0.0
2000-Oct-31 Tue	###	###	7.81	8	203,850	###	39.7	39.7	###
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	7.322	###	7.25	###			90.6	90.6	0.0
2000-Oct-26 Thu	7.42	7.42	7.4	7.4			32.2	32.2	0.5
2000-Oct-25 Wed	###	###	7.644	7.644	89,679	342,753	###	###	0.5
2000-Oct-24 Tue	7.8	7.8	7.75	7.75			###	###	###
2000-Oct-23 Mon	7.87	7.87	7.78	7.8	34,275	###	30.5	30.5	0.6
2000-Oct-20 Fri	7.758	###	7.758	###			###	###	0.0
2000-Oct-19 Thu	8	8	7.75	7.75	11,573	###	14.7	14.7	###
2000-Oct-18 Wed	###	###	###	###			###	###	0.0
2000-Oct-17 Tue	7.957	8	7.8	8			77.0	77.0	###
2000-Oct-16 Mon	8.049	###	8	###			###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	8.25	8.25	8	8.2	37,047	###	35.5	35.5	0.6
2000-Oct-11 Wed	8.21	8.25	###	8.25			###	###	###
2000-Oct-10 Tue	###	###	###	8.25	66,658	0	86.3	86.3	###
2000-Oct-09 Mon	8.283	###	###	###			###	###	0.0
2000-Oct-06 Fri	8.2	8.5	8.2	8.5			###	###	0.6
2000-Oct-05 Thu	###	8.2	###	8.2	60,946	249,878	71.3	71.3	0.6
2000-Oct-04 Wed	8.24	8.25	###	8.2			###	###	0.6
2000-Oct-03 Tue	###	8.51	###	8.25			69.8	69.8	###
2000-Oct-02 Mon	7.4	7.75	7.4	7.75			95.7	95.7	###
2000-Sep-29 Fri	###	7.4	###	7.2	4,572	###	###	###	0.5
2000-Sep-28 Thu	6.85	6.85	6.85	6.85			65.0	65.0	###
2000-Sep-27 Wed	7	7	###	###	10,744	###	28.3	28.3	0.0
2000-Sep-26 Tue	###	7	###	7			95.6	95.6	0.5
2000-Sep-25 Mon	###	6.75	###	6.75			###	###	0.5
2000-Sep-22 Fri	6.75	6.75	6.7	6.75			83.9	83.9	0.5
2000-Sep-21 Thu	6.75	6.75	6.75	6.75			76.3	76.3	0.5
2000-Sep-20 Wed	6.8	6.85	6.8	6.85	720	###	###	###	###
2000-Sep-19 Tue	7	7	###	###			###	###	0.0
2000-Sep-18 Mon	7	7	###	7	135,250	473,375	###	###	0.5
2000-Sep-15 Fri	6.8	7	6.8	7			###	###	0.5
2000-Sep-14 Thu	###	###	6.8	6.8	106,250	361,250	20.0	20.0	0.5
2000-Sep-13 Wed	7	7	7	7			###	###	0.5
2000-Sep-12 Tue	7	7	###	7			75.9	75.9	0.5
2000-Sep-11 Mon	###	###	7	7	111,853	391,485	22.5	22.5	0.5
2000-Sep-08 Fri	###	###	7.2	7.2	185,687	668,473	###	###	0.5
2000-Sep-07 Thu	7.45	7.45	7.21	7.4	70,372	515,826	###	###	0.5
2000-Sep-06 Wed	###	7.75	###	###	4,358,582	###	97.8	97.8	0.0
2000-Sep-05 Tue	###	###	7	7			36.5	36.5	0.5
2000-Sep-04 Mon	6.8	7	6.8	7			90.5	90.5	0.5
2000-Sep-01 Fri	6.8	6.85	6.8	6.8			72.6	72.6	0.5
2000-Aug-31 Thu	6.7	6.75	6.7	6.75			###	###	0.5
2000-Aug-30 Wed	###	###	6.75	6.75			###	###	0.5
2000-Aug-29 Tue	6.8	6.8	6.76	6.8			###	###	0.5
2000-Aug-28 Mon	6.849	###	6.849	6.85	38,386	131,452	###	###	###
2000-Aug-25 Fri	6.8	###	6.75	6.8			74.4	74.4	0.5
2000-Aug-24 Thu	6.928	7.28	6.928	###	108,721	772,353	###	###	0.0
2000-Aug-23 Wed	###	6.55	###	6.52			90.2	90.2	0.5
2000-Aug-22 Tue	6	6.4	###	6			68.8	68.8	0.4
2000-Aug-17 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2000-Aug-16 Wed	###	###	###	###	11,175	0	74.2	74.2	0.0
2000-Aug-15 Tue	###	###	###	###	3,825	0	###	###	0.0
2000-Aug-14 Mon	5.2	5.2	###	###	35,327	91,850	###	###	0.0
2000-Aug-11 Fri	5.25	5.25	###	###	22,327	###	13.8	13.8	0.0
2000-Aug-10 Thu	###	###	5.25	5.25			25.7	25.7	0.4
2000-Aug-09 Wed	5.55	###	###	###			8.0	8.0	0.0
2000-Aug-08 Tue	5.26	5.5	5.26	5.5			###	###	0.4
2000-Aug-07 Mon	###	5.4	5.25	5.4	18,040	###	83.1	83.1	0.4
2000-Aug-04 Fri	5.5	5.5	5.45	5.5			72.0	72.0	0.4
2000-Aug-03 Thu	###	5.25	###	5.25			###	###	0.4
2000-Aug-02 Wed	5.2	5.2	###	###			###	###	0.0
2000-Aug-01 Tue	###	5.2	###	5.2			74.5	74.5	###
2000-Jul-31 Mon	5.25	5.26	5	5.26			###	###	0.4
2000-Jul-28 Fri	5.5	5.5	5.5	5.5	139,086	764,973	73.7	73.7	0.4
2000-Jul-27 Thu	5.8	5.8	5.75	5.75			###	###	###
2000-Jul-26 Wed	5.75	###	5.75	5.75	108,771	###	71.1	71.1	###
2000-Jul-25 Tue	5.8	5.8	###	5.75	140,322	###	30.7	30.7	###
2000-Jul-21 Fri	###	###	5.85	###			69.8	69.8	0.0
2000-Jul-20 Thu	###	6	###	###			31.3	31.3	0.0
2000-Jul-19 Wed	5.848	###	5.848	###			71.3	71.3	0.0
2000-Jul-18 Tue	5.5	###	###	###	68,552	0	84.2	84.2	0.0
2000-Jul-17 Mon	5.2	5.2	###	5.2	109,240	284,024	###	###	###
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	5	###	5	5			69.1	69.1	0.4
2000-Jul-12 Wed	###	###	5	5			###	###	0.4
2000-Jul-11 Tue	###	###	###	###	56,547	0	###	###	0.0
2000-Jul-10 Mon	###	###	###	###	1,272	0	7.6	7.6	0.0
2000-Jul-07 Fri	###	###	5	###	64,340	160,850	65.5	65.5	0.0
2000-Jul-06 Thu	4.75	5	4.75	5			###	###	0.4
2000-Jul-05 Wed	###	###	4.5	4.8			###	###	0.3
2000-Jul-04 Tue	###	4.5	###	4.5			###	###	###
2000-Jul-03 Mon	###	4	###	4			70.8	70.8	0.3
2000-Jun-30 Fri	3.86	4	3.83	4	114,371	###	###	###	0.3
2000-Jun-29 Thu	3.85	3.87	3.85	3.87			55.9	55.9	###
2000-Jun-28 Wed	3.72	3.73	3.72	3.73			###	###	###
2000-Jun-27 Tue	3.89	###	3.72	3.72			11.1	11.1	0.3
2000-Jun-26 Mon	3.7	3.7	###	3.7			###	###	0.3
2000-Jun-23 Fri	3.7	3.7	###	3.7			###	###	0.3
2000-Jun-22 Thu	3.7	###	3.7	3.71			###	###	###
2000-Jun-21 Wed	###	3.7	###	3.7			###	###	0.3
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	3.7	3.55	3.7	64,029	###	88.2	88.2	0.3
2000-Jun-16 Fri	###	###	###	3.7			###	###	0.3
2000-Jun-14 Wed	###	3.8	###	3.8			91.3	91.3	###
2000-Jun-13 Tue	###	###	3.72	3.8			24.3	24.3	###
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	4	###	###	###			65.5	65.5	0.0
2000-Jun-07 Wed	4	###	4	###	526,720	1,053,440	###	###	0.0
2000-Jun-06 Tue	3.726	###	3.726	3.86			90.4	90.4	0.3
2000-Jun-05 Mon	3.85	3.85	3.7	3.72			15.7	15.7	0.3
2000-Jun-02 Fri	###	###	###	###			94.7	94.7	0.0
2000-Jun-01 Thu	###	3.4	###	3.4			78.6	78.6	0.2
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	###	###	###	###			###	###	0.0
2000-May-29 Mon	###	3.45	###	###	401,320	692,277	71.1	71.1	0.0
2000-May-26 Fri	###	###	###	###			35.1	35.1	0.0
2000-May-25 Thu	###	###	###	###	1,286,384	0	77.9	77.9	0.0
2000-May-24 Wed	3.2	###	3.2	###			###	###	0.0
2000-May-23 Tue	3.25	###	3.25	###	76,550	###	80.3	80.3	0.0
2000-May-22 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2000-May-19 Fri	###	3.2	###	3.2			###	###	0.2
2000-May-17 Wed	###	3.2	###	3.2	47,056	75,289	###	###	0.2
2000-May-16 Tue	3	3.2	3	3.2			###	###	0.2
2000-May-15 Mon	###	3	2.8	3			###	###	0.2
2000-May-12 Fri	2.7	2.75	2.7	2.75			###	###	###
2000-May-11 Thu	2.55	2.55	2.5	2.5			25.7	25.7	0.2
2000-May-10 Wed	2.55	2.56	2.54	2.54			47.5	47.5	###
2000-May-09 Tue	2.56	###	2.55	2.55	16,383	20,888	###	###	0.2
2000-May-08 Mon	2.56	###	2.56	###			###	###	0.0
2000-May-05 Fri	###	###	###	###			###	###	0.0
2000-May-04 Thu	###	###	2.56	###	20,575	###	###	###	0.0
2000-May-03 Wed	###	###	###	###			79.7	79.7	0.0
2000-May-02 Tue	2.45	2.5	2.42	2.5	7,740	19,040	###	###	0.2
2000-May-01 Mon	###	2.45	###	2.45			97.8	97.8	0.2
2000-Apr-28 Fri	2.4	2.4	2.25	2.25			###	###	###
2000-Apr-27 Thu	2.4	2.4	2.4	2.4			###	###	###
2000-Apr-26 Wed	2.45	2.5	2.45	2.5			84.2	84.2	0.2
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	2.5	###	33,124	###	###	###	0.0
2000-Apr-19 Wed	###	###	###	###	19,350	0	###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	2.845	2.845	2.55	2.55			18.0	18.0	0.2
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	3	###	3			89.4	89.4	0.2
2000-Apr-12 Wed	###	###	3	###	40,680	61,020	28.0	28.0	0.0
2000-Apr-11 Tue	###	###	###	###			77.2	77.2	0.0
2000-Apr-07 Fri	###	3.25	###	3.25	37,080	60,255	###	###	0.2
2000-Apr-06 Thu	3.2	3.2	###	###	25,020	###	13.6	13.6	0.0
2000-Apr-05 Wed	###	3.2	###	3.2	74,550	119,280	###	###	0.2
2000-Apr-04 Tue	3.4	3.4	###	###			###	###	0.0
2000-Apr-03 Mon	3.2	3.4	3.2	3.4			###	###	0.2
2000-Mar-31 Fri	###	###	###	###			69.6	69.6	0.0
2000-Mar-30 Thu	3	###	3	3	10,086	15,129	###	###	0.2
2000-Mar-29 Wed	###	###	###	###	24,750	0	###	###	0.0
2000-Mar-28 Tue	2.943	###	###	###			79.5	79.5	0.0
2000-Mar-24 Fri	3.21	3.21	###	###			7.9	7.9	0.0
2000-Mar-23 Thu	3.21	3.4	3.21	3.4			92.3	92.3	0.2
2000-Mar-22 Wed	3.4	3.4	3.2	3.4	31,383	###	###	###	0.2
2000-Mar-21 Tue	3.4	3.4	3.4	3.4			71.7	71.7	0.2
2000-Mar-20 Mon	3.45	3.5	3.4	3.4	32,845	###	29.9	29.9	0.2
2000-Mar-17 Fri	3.4	3.4	3.4	3.4	34,779	118,248	###	###	0.2
2000-Mar-16 Thu	3.5	3.55	3.41	3.41	101,242	352,322	###	###	###
2000-Mar-15 Wed	###	###	3.41	###	8,851	###	93.4	93.4	0.0
2000-Mar-14 Tue	3.7	3.7	3.41	3.41	47,672	169,473	4.0	4.0	###
2000-Mar-13 Mon	3.5	4	3.5	3.8	1,003,858	###	94.1	94.1	###
2000-Mar-10 Fri	3.7	3.7	3.5	3.5	25,441	91,587	6.3	6.3	0.3
2000-Mar-09 Thu	###	3.5	###	3.5	523,954	###	###	###	0.3
2000-Mar-08 Wed	3.079	3.25	3.079	3.2			###	###	0.2
2000-Mar-07 Tue	###	3.2	###	3.2			82.6	82.6	0.2
2000-Mar-06 Mon	3.2	3.29	###	3.2			###	###	0.2
2000-Mar-03 Fri	###	3.2	###	###	62,458	###	34.5	34.5	0.0
2000-Mar-02 Thu	3.2	3.2	###	3.2			72.3	72.3	0.2
2000-Mar-01 Wed	###	3.2	###	3.2	40,684	###	87.9	87.9	0.2
2000-Feb-29 Tue	3.2	3.2	###	###	48,177	77,083	31.2	31.2	0.0
2000-Feb-28 Mon	###	###	###	3.2			###	###	0.2
2000-Feb-25 Fri	2.75	###	2.75	###			98.0	98.0	0.0
2000-Feb-24 Thu	###	###	2.75	###			###	###	0.0
2000-Feb-23 Wed	3	3	2.8	###	39,370	114,173	###	###	0.0
2000-Feb-22 Tue	###	###	3	3			18.4	18.4	0.2
2000-Feb-21 Mon	###	###	###	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	3.2	80,340	0	92.6	92.6	0.2
2000-Feb-17 Thu	###	###	###	###			67.3	67.3	0.0
2000-Feb-16 Wed	###	###	###	###	147,289	0	###	###	0.0
2000-Feb-15 Tue	###	###	3	3	141,770	212,655	###	###	0.2
2000-Feb-14 Mon	###	###	2.87	###	51,850	###	###	###	0.0
2000-Feb-11 Fri	2.723	2.88	2.7	2.86	149,946	418,349	###	###	0.2
2000-Feb-10 Thu	2.7	2.7	2.55	2.7			###	###	0.2
2000-Feb-09 Wed	2.8	2.8	###	2.75			23.4	23.4	###
2000-Feb-08 Tue	###	2.8	2.55	2.75	251,140	###	95.8	95.8	###
2000-Feb-07 Mon	2.41	2.55	2.41	2.5			85.2	85.2	0.2
2000-Feb-04 Fri	###	2.24	###	2.23			###	###	###
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	1.986	###	1.986	###			92.4	92.4	0.0
2000-Feb-01 Tue	2.059	###	2	###			###	###	0.0
2000-Jan-31 Mon	2	###	2	###	450,944	450,944	79.9	79.9	0.0
2000-Jan-28 Fri	1.925	2	1.925	2			###	###	0.1
2000-Jan-27 Thu	###	###	###	###	115,181	0	88.1	88.1	0.0
2000-Jan-25 Tue	1.86	###	1.85	###	106,346	98,370	###	###	0.0
2000-Jan-24 Mon	1.8	###	1.8	1.88			###	###	0.1
2000-Jan-21 Fri	1.78	1.8	1.7	1.8	49,150	###	###	###	0.1
2000-Jan-20 Thu	1.8	1.86	1.8	1.85			###	###	0.1
2000-Jan-19 Wed	1.8	1.8	1.75	1.75			15.5	15.5	0.1
2000-Jan-18 Tue	1.86	1.89	1.81	1.81	40,325	###	16.1	16.1	###
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	2	###	###	36,950	36,950	77.2	77.2	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	###	###	###	###			19.9	19.9	0.0
2000-Jan-11 Tue	2	2	2	2	4,471	8,942	###	###	0.1
2000-Jan-10 Mon	###	2	###	2	107,429	107,429	###	###	0.1
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	2	1.81	2			###	###	0.1
2000-Jan-05 Wed	###	###	###	###			77.7	77.7	0.0
2000-Jan-04 Tue	###	###	###	###			81.0	81.0	0.0
1999-Dec-31 Fri	2	2	###	###	5,452	5,452	###	###	0.0
1999-Dec-30 Thu	2	2	###	###	5,452	5,452	###	###	0.0
1999-Dec-28 Tue	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-27 Mon	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-24 Fri	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-23 Thu	2	2	2	2			###	###	0.1
1999-Dec-22 Wed	###	###	2	2	318,778	318,778	###	###	0.1
1999-Dec-21 Tue	###	###	###	###			###	###	0.0
1999-Dec-20 Mon	###	###	###	###	4,789	0	###	###	0.0
1999-Dec-17 Fri	2	###	2	###			96.4	96.4	0.0
1999-Dec-16 Thu	###	###	###	###	18,188	0	18.5	18.5	0.0
1999-Dec-15 Wed	###	###	###	###	7,658	0	15.8	15.8	0.0
1999-Dec-14 Tue	###	2.2	###	2.2	9,684	10,652	###	###	0.2
1999-Dec-13 Mon	###	###	###	###	59,046	0	86.3	86.3	0.0
1999-Dec-10 Fri	###	2.24	###	2.24			92.2	92.2	###
1999-Dec-09 Thu	###	2.25	###	2.25			###	###	###
1999-Dec-08 Wed	2.146	###	###	###			###	###	0.0
1999-Dec-07 Tue	2.2	###	2.2	###	85,657	94,222	94.1	94.1	0.0
1999-Dec-06 Mon	###	2.2	2	2.2	976,345	2,050,324	###	###	0.2
1999-Dec-03 Fri	2	###	2	###	121,272	121,272	###	###	0.0
1999-Dec-02 Thu	###	###	2	2			###	###	0.1
1999-Dec-01 Wed	1.941	###	1.941	###	89,575	###	93.0	93.0	0.0
1999-Nov-30 Tue	2	2	2	2			###	###	0.1
1999-Nov-29 Mon	2	2	1.85	2	34,554	###	###	###	0.1
1999-Nov-26 Fri	2	2	###	2			66.2	66.2	0.1
1999-Nov-25 Thu	###	###	###	###	297,184	0	25.7	25.7	0.0
1999-Nov-24 Wed	###	###	###	###	39,340	0	###	###	0.0
1999-Nov-23 Tue	2	2	###	###	18,243	18,243	###	###	0.0
1999-Nov-22 Mon	1.952	###	###	2			85.4	85.4	0.1
1999-Nov-19 Fri	###	###	###	###	53,025	0	13.3	13.3	0.0
1999-Nov-18 Thu	###	###	###	###			###	###	0.0
1999-Nov-17 Wed	1.788	###	1.788	###			97.1	97.1	0.0
1999-Nov-16 Tue	1.8	1.82	1.8	1.8	52,540	###	###	###	0.1
1999-Nov-15 Mon	1.8	1.8	1.78	1.78			###	###	0.1
1999-Nov-12 Fri	1.78	1.8	1.77	1.8			###	###	0.1
1999-Nov-11 Thu	1.77	1.8	1.76	1.8			72.0	72.0	0.1
1999-Nov-10 Wed	1.79	1.8	1.75	1.79			###	###	0.1
1999-Nov-09 Tue	1.73	1.79	1.73	1.75			###	###	0.1
1999-Nov-08 Mon	1.75	1.75	1.75	1.75	41,485	###	76.8	76.8	0.1
1999-Nov-05 Fri	1.75	1.75	1.75	1.75			73.2	73.2	0.1
1999-Nov-04 Thu	1.79	1.79	1.75	1.75	200,640	###	###	###	0.1
1999-Nov-03 Wed	1.78	1.78	1.75	1.78	34,124	60,228	69.9	69.9	0.1
1999-Nov-02 Tue	1.75	1.75	1.75	1.75			70.8	70.8	0.1
1999-Nov-01 Mon	1.82	1.82	1.81	1.81			###	###	###
1999-Oct-29 Fri	1.8	1.85	1.8	1.82			80.6	80.6	###
1999-Oct-28 Thu	1.8	1.85	1.8	1.85	111,625	###	86.7	86.7	0.1
1999-Oct-27 Wed	1.75	1.8	1.75	1.8			88.0	88.0	0.1
1999-Oct-26 Tue	1.73	1.75	1.7	1.75	62,880	###	###	###	0.1
1999-Oct-25 Mon	###	1.75	###	1.75			###	###	0.1
1999-Oct-22 Fri	1.557	###	1.557	###	181,950	141,648	###	###	0.0
1999-Oct-21 Thu	###	###	###	###	98,550	0	###	###	0.0
1999-Oct-20 Wed	###	###	###	###			###	###	0.0
1999-Oct-19 Tue	1.75	1.75	1.7	1.71			###	###	0.1
1999-Oct-18 Mon	1.851	1.851	1.75	1.81			27.6	27.6	###
1999-Oct-15 Fri	###	1.87	###	1.87	453,723	###	###	###	###
1999-Oct-14 Thu	1.72	1.72	###	1.72	238,272	###	###	###	0.1
1999-Oct-13 Wed	1.8	1.8	1.75	1.75			###	###	0.1
1999-Oct-12 Tue	1.85	###	1.76	1.85	149,555	###	###	###	0.1
1999-Oct-11 Mon	###	###	###	###	36,482	0	###	###	0.0
1999-Oct-08 Fri	1.87	2	1.87	2			###	###	0.1
1999-Oct-07 Thu	###	###	1.8	###			94.4	94.4	0.0
1999-Oct-06 Wed	1.85	1.89	1.8	1.8			13.1	13.1	0.1
1999-Oct-05 Tue	###	###	###	###			72.5	72.5	0.0
1999-Oct-04 Mon	1.7	1.76	1.7	1.76			###	###	0.1
1999-Oct-01 Fri	###	1.7	###	1.7	167,285	###	95.3	95.3	###
1999-Sep-30 Thu	###	1.72	###	1.7	329,224	###	###	###	###
1999-Sep-29 Wed	###	###	###	###			76.6	76.6	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 22:38:05 thru 2024-05-14 22:38:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000