(AWP) ARROW PHARMACEUTICALS LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 08:07:46 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

(AWP) ARROW PHARMACEUTICALS LIMITED Daily Prices...

TOC Company Info for AWP Limits

Company Details for (AWP) ARROW PHARMACEUTICALS LIMITED

Listing Code	AWP
Listing Name	ARROW PHARMACEUTICALS LIMITED
GICS Sector	Pharmaceuticals & Biotechnology
ISIN Name	ARROW PHARMACEUTICAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AWP5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for AWP .. Monday 12th December 2005

AWP 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	###	82	3.0
MAX	13.8	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AWP Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (AWP) ARROW PHARMACEUTICALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Dec-12 Mon	###	###	2.86	2.87	629,355	899,977	23.7	23.7	###
2005-Dec-09 Fri	###	###	2.86	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	1,214,947	0	31.0	31.0	0.0
2005-Dec-07 Wed	###	3	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	3	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	3	###	###	310,827	466,240	81.3	81.3	0.0
2005-Dec-01 Thu	###	###	###	###			36.0	36.0	0.0
2005-Nov-30 Wed	2.86	###	2.86	###			###	###	0.0
2005-Nov-29 Tue	2.83	2.88	2.82	2.86	713,955	2,034,771	80.7	80.7	0.2
2005-Nov-28 Mon	2.84	2.85	2.81	2.83			###	###	0.2
2005-Nov-25 Fri	2.85	2.85	2.82	2.83			27.0	27.0	0.2
2005-Nov-24 Thu	2.85	2.85	2.82	2.84	148,153	###	###	###	0.2
2005-Nov-23 Wed	2.87	2.87	2.84	2.84	411,370	###	22.9	22.9	0.2
2005-Nov-22 Tue	2.86	2.88	2.86	2.86			74.6	74.6	0.2
2005-Nov-21 Mon	2.79	2.87	2.79	2.86	277,085	784,150	###	###	0.2
2005-Nov-18 Fri	2.8	2.83	2.8	2.82			70.8	70.8	###
2005-Nov-17 Thu	2.86	2.87	2.81	2.81			###	###	###
2005-Nov-16 Wed	2.86	###	2.86	2.89			78.2	78.2	###
2005-Nov-15 Tue	2.84	2.87	2.82	2.86	266,471	###	###	###	0.2
2005-Nov-14 Mon	2.87	2.87	2.83	2.83	229,527	654,151	###	###	0.2
2005-Nov-11 Fri	2.87	2.89	2.86	2.87	491,950	1,414,356	###	###	###
2005-Nov-10 Thu	2.85	2.88	2.84	2.87			75.3	75.3	###
2005-Nov-09 Wed	2.89	###	2.82	2.85	446,973	###	###	###	###
2005-Nov-08 Tue	2.88	###	2.88	###			77.7	77.7	0.0
2005-Nov-07 Mon	2.8	###	2.8	2.87			89.0	89.0	###
2005-Nov-04 Fri	2.74	2.83	2.74	2.82			89.2	89.2	###
2005-Nov-03 Thu	2.7	2.76	2.7	2.76			###	###	0.2
2005-Nov-02 Wed	###	2.7	###	###	323,178	###	81.5	81.5	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	2.59	2.59			###	###	0.2
2005-Oct-28 Fri	###	###	2.57	2.57	62,847	80,758	17.1	17.1	###
2005-Oct-27 Thu	###	###	###	###	156,125	0	###	###	0.0
2005-Oct-26 Wed	2.55	###	2.55	###			###	###	0.0
2005-Oct-25 Tue	2.5	2.56	2.45	2.46			19.9	19.9	0.2
2005-Oct-24 Mon	2.5	2.5	###	2.45			###	###	0.2
2005-Oct-21 Fri	2.49	2.54	2.45	2.5			###	###	0.2
2005-Oct-20 Thu	2.57	2.58	2.5	2.5			19.3	19.3	0.2
2005-Oct-19 Wed	###	###	2.58	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	768,080	0	###	###	0.0
2005-Oct-17 Mon	###	###	###	###	192,242	0	75.6	75.6	0.0
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	###	###	###	###	189,423	0	16.5	16.5	0.0
2005-Oct-12 Wed	###	###	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	###	###	78,027	0	29.9	29.9	0.0
2005-Oct-10 Mon	###	2.72	###	2.7			83.4	83.4	0.2
2005-Oct-07 Fri	2.7	2.7	###	###			12.2	12.2	0.0
2005-Oct-06 Thu	2.75	2.75	2.7	2.73			###	###	###
2005-Oct-05 Wed	2.72	2.79	2.72	2.78			###	###	0.2
2005-Oct-04 Tue	2.75	2.75	2.7	2.72			27.3	27.3	0.2
2005-Oct-03 Mon	###	2.8	###	2.73			###	###	###
2005-Sep-30 Fri	###	###	###	###	199,720	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	177,184	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###	593,745	0	78.8	78.8	0.0
2005-Sep-27 Tue	###	###	###	###	195,985	0	###	###	0.0
2005-Sep-26 Mon	###	2.72	###	###	102,783	139,784	###	###	0.0
2005-Sep-23 Fri	###	2.7	###	###			24.5	24.5	0.0
2005-Sep-22 Thu	###	###	###	###			68.3	68.3	0.0
2005-Sep-21 Wed	###	2.7	###	2.7			74.9	74.9	0.2
2005-Sep-20 Tue	###	###	###	###			28.5	28.5	0.0
2005-Sep-19 Mon	###	2.75	###	2.71	119,455	164,250	###	###	###
2005-Sep-16 Fri	###	###	###	###			71.6	71.6	0.0
2005-Sep-15 Thu	###	###	###	###			22.6	22.6	0.0
2005-Sep-14 Wed	2.54	###	2.52	###			###	###	0.0
2005-Sep-13 Tue	2.46	2.55	2.46	2.51			84.7	84.7	###
2005-Sep-12 Mon	2.43	2.46	2.43	2.45			###	###	0.2
2005-Sep-09 Fri	2.45	2.45	2.42	2.42			20.1	20.1	0.2
2005-Sep-08 Thu	2.41	2.45	2.4	2.44	447,071	1,084,147	###	###	0.2
2005-Sep-07 Wed	2.41	2.42	2.41	2.41	94,340	###	###	###	0.2
2005-Sep-06 Tue	2.42	2.42	2.4	2.4			###	###	###
2005-Sep-05 Mon	2.4	2.45	2.4	2.42			80.7	80.7	0.2
2005-Sep-02 Fri	2.43	2.43	###	2.4	57,052	###	###	###	###
2005-Sep-01 Thu	2.4	2.44	2.4	2.43			###	###	###
2005-Aug-31 Wed	2.4	2.4	###	2.4	36,340	###	###	###	###
2005-Aug-30 Tue	2.44	2.44	###	2.4	64,024	###	18.0	18.0	###
2005-Aug-29 Mon	2.5	2.52	###	2.41			13.4	13.4	0.2
2005-Aug-26 Fri	###	2.46	###	2.46	340,125	418,353	###	###	0.2
2005-Aug-25 Thu	2.4	2.41	###	###	198,488	239,178	24.3	24.3	0.0
2005-Aug-24 Wed	2.47	2.47	###	2.42	330,054	###	18.4	18.4	0.2
2005-Aug-23 Tue	###	###	2.4	2.47			###	###	###
2005-Aug-22 Mon	###	###	###	2.55	1,139,888	0	###	###	0.2
2005-Aug-19 Fri	###	2.76	###	2.76			86.2	86.2	0.2
2005-Aug-18 Thu	2.82	2.84	###	###	210,878	299,446	###	###	0.0
2005-Aug-17 Wed	2.81	2.81	2.77	2.8			###	###	0.2
2005-Aug-16 Tue	2.84	2.84	2.77	2.8	76,378	214,240	###	###	0.2
2005-Aug-15 Mon	2.7	2.88	###	2.84			###	###	0.2
2005-Aug-12 Fri	2.7	2.72	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	182,359	0	###	###	0.0
2005-Aug-08 Mon	2.5	###	2.48	###			###	###	0.0
2005-Aug-05 Fri	2.42	2.5	2.42	2.5			###	###	0.2
2005-Aug-04 Thu	2.42	2.45	2.41	2.42	60,087	###	###	###	0.2
2005-Aug-03 Wed	2.45	2.5	2.42	2.42	258,228	635,240	23.5	23.5	0.2
2005-Aug-02 Tue	2.45	2.46	2.43	2.45			###	###	0.2
2005-Aug-01 Mon	2.42	2.46	2.41	2.45			###	###	0.2
2005-Jul-29 Fri	2.42	2.42	###	###	46,150	55,841	16.0	16.0	0.0
2005-Jul-28 Thu	2.4	2.44	###	2.44			85.8	85.8	0.2
2005-Jul-27 Wed	###	2.4	###	2.4			###	###	###
2005-Jul-26 Tue	2.42	2.44	###	2.4	111,670	###	###	###	###
2005-Jul-25 Mon	2.45	2.46	2.43	2.43	46,076	112,655	23.1	23.1	###
2005-Jul-22 Fri	2.45	2.5	2.45	2.45	65,225	###	62.9	62.9	0.2
2005-Jul-21 Thu	2.44	2.46	2.42	2.46			###	###	0.2
2005-Jul-20 Wed	2.44	2.44	2.4	2.42	47,046	113,851	22.7	22.7	0.2
2005-Jul-19 Tue	2.46	2.46	2.43	2.44			###	###	0.2
2005-Jul-18 Mon	2.47	2.47	2.45	2.46			29.6	29.6	0.2
2005-Jul-15 Fri	2.46	2.47	2.46	2.47	18,289	45,082	73.5	73.5	###
2005-Jul-14 Thu	2.45	2.47	2.44	2.45	43,184	###	67.1	67.1	0.2
2005-Jul-13 Wed	2.45	2.47	2.45	2.45			###	###	0.2
2005-Jul-12 Tue	2.5	2.5	2.44	2.44	36,840	###	14.7	14.7	0.2
2005-Jul-11 Mon	2.43	2.5	2.43	2.5			88.8	88.8	0.2
2005-Jul-08 Fri	2.45	2.46	2.43	2.43			###	###	###
2005-Jul-07 Thu	2.49	2.49	2.43	2.44	24,050	###	18.5	18.5	0.2
2005-Jul-06 Wed	2.48	2.51	2.47	2.48	37,148	###	71.5	71.5	0.2
2005-Jul-05 Tue	2.46	2.46	2.43	2.46	227,121	###	68.3	68.3	0.2
2005-Jul-04 Mon	2.5	2.51	2.46	2.46			18.5	18.5	0.2
2005-Jul-01 Fri	2.51	2.52	2.5	2.51			61.2	61.2	###
2005-Jun-30 Thu	2.52	2.55	2.5	2.54	53,620	###	65.4	65.4	###
2005-Jun-29 Wed	2.53	2.55	2.52	2.55			###	###	0.2
2005-Jun-28 Tue	2.5	2.53	2.5	2.53	56,045	140,953	###	###	###
2005-Jun-27 Mon	2.5	2.54	2.5	2.5	30,925	###	###	###	0.2
2005-Jun-24 Fri	2.52	2.54	2.5	2.5			27.5	27.5	0.2
2005-Jun-23 Thu	2.55	2.55	2.52	2.52			28.9	28.9	###
2005-Jun-22 Wed	2.55	2.55	2.53	2.53	21,575	###	###	###	###
2005-Jun-21 Tue	2.59	2.59	2.55	2.55	42,045	108,055	24.8	24.8	0.2
2005-Jun-20 Mon	2.57	2.59	2.54	2.59			###	###	0.2
2005-Jun-17 Fri	2.54	2.57	2.54	2.57	39,941	102,049	###	###	###
2005-Jun-16 Thu	2.54	2.57	2.54	2.57	4,580	###	###	###	###
2005-Jun-15 Wed	2.58	###	2.54	2.54	62,674	###	18.4	18.4	###
2005-Jun-14 Tue	2.54	2.58	2.53	2.58			###	###	0.2
2005-Jun-10 Fri	2.59	2.59	2.55	2.58			29.6	29.6	0.2
2005-Jun-09 Thu	###	###	###	###	16,520	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	2.58	###	2.58	2.59			74.4	74.4	0.2
2005-Jun-06 Mon	###	###	2.55	2.59			15.6	15.6	0.2
2005-Jun-03 Fri	2.59	###	2.59	###	15,085	###	###	###	0.0
2005-Jun-02 Thu	###	###	2.59	2.59	26,825	###	21.8	21.8	0.2
2005-Jun-01 Wed	###	###	###	###	9,275	0	28.6	28.6	0.0
2005-May-31 Tue	2.57	###	2.56	###	16,425	21,024	###	###	0.0
2005-May-30 Mon	2.58	###	2.55	###			###	###	0.0
2005-May-27 Fri	2.59	###	2.53	###	15,925	20,145	68.7	68.7	0.0
2005-May-26 Thu	2.57	2.59	2.52	2.59	24,755	63,249	###	###	0.2
2005-May-25 Wed	###	###	2.55	2.59			25.0	25.0	0.2
2005-May-24 Tue	2.5	###	2.48	2.59	102,075	126,573	###	###	0.2
2005-May-23 Mon	2.48	2.48	2.45	2.46			22.5	22.5	0.2
2005-May-20 Fri	2.48	2.5	2.48	2.5			75.4	75.4	0.2
2005-May-19 Thu	2.45	2.48	2.45	2.48			###	###	0.2
2005-May-18 Wed	2.45	2.49	2.44	2.45	626,245	###	###	###	0.2
2005-May-17 Tue	2.5	2.5	2.45	2.45			###	###	0.2
2005-May-16 Mon	###	###	2.46	2.5	81,023	99,658	###	###	0.2
2005-May-13 Fri	2.55	###	2.52	###			###	###	0.0
2005-May-12 Thu	###	2.85	###	###	177,646	253,145	###	###	0.0
2005-May-11 Wed	2.5	2.58	2.5	2.58	34,450	###	89.0	89.0	0.2
2005-May-10 Tue	12.4	12.4	12.4	12.4	0				0.9
2005-May-09 Mon	12.4	12.4	12.4	12.4	0				0.9
2005-May-06 Fri	12.4	12.4	12.4	12.4	0				0.9
2005-May-05 Thu	12.4	12.4	12.4	12.4	0				0.9
2005-May-04 Wed	12.4	12.4	12.4	12.4	0				0.9
2005-May-03 Tue	12.4	12.4	12.4	12.4	0				0.9
2005-May-02 Mon	12.4	12.4	12.4	12.4	0				0.9
2005-Apr-29 Fri	12.4	12.4	12.4	12.4	0				0.9
2005-Apr-28 Thu	12.4	12.4	12.4	12.4	0				0.9
2005-Apr-27 Wed	12.4	12.4	12.4	12.4	0				0.9
2005-Apr-26 Tue	12.47	12.48	12.4	12.4	2,343	29,146	40.1	40.1	0.9
2005-Apr-22 Fri	###	12.5	###	12.5			81.5	81.5	0.9
2005-Apr-21 Thu	###	###	12.27	###	23,948	146,920	###	###	0.0
2005-Apr-20 Wed	12.25	12.4	12.24	###	33,758	###	77.6	77.6	0.0
2005-Apr-19 Tue	11.82	12.25	11.82	###	10,757	###	70.9	70.9	0.0
2005-Apr-18 Mon	###	###	11.8	11.85			17.0	17.0	###
2005-Apr-15 Fri	###	###	###	###			82.3	82.3	0.0
2005-Apr-14 Thu	12.4	12.4	###	###			41.7	41.7	0.0
2005-Apr-13 Wed	###	12.44	12.27	12.4	34,525	426,556	###	###	0.9
2005-Apr-12 Tue	12.4	12.4	###	###	16,174	100,278	###	###	0.0
2005-Apr-11 Mon	12.25	12.4	###	###			###	###	0.0
2005-Apr-08 Fri	12.4	12.5	###	###			###	###	0.0
2005-Apr-07 Thu	12.49	12.49	12.2	12.2	3,854	47,577	14.0	14.0	###
2005-Apr-06 Wed	###	12.5	###	12.48			###	###	###
2005-Apr-05 Tue	12.2	12.23	###	12.2	2,182	13,342	72.1	72.1	###
2005-Apr-04 Mon	###	###	###	###	6,127	0	###	###	0.0
2005-Apr-01 Fri	###	###	###	###	15,449	0	###	###	0.0
2005-Mar-31 Thu	###	12.2	###	###			###	###	0.0
2005-Mar-30 Wed	12.24	12.24	###	###			38.9	38.9	0.0
2005-Mar-29 Tue	12.22	12.44	12.21	12.24	26,247	###	83.6	83.6	0.9
2005-Mar-24 Thu	###	12.45	###	###	6,975	###	28.6	28.6	0.0
2005-Mar-23 Wed	12.46	12.46	12.25	###	17,056	210,726	###	###	0.0
2005-Mar-22 Tue	12.5	12.55	12.46	12.46			38.1	38.1	0.9
2005-Mar-21 Mon	12.51	12.55	12.5	12.5			###	###	0.9
2005-Mar-18 Fri	12.4	12.5	12.4	12.5			70.9	70.9	0.9
2005-Mar-17 Thu	###	12.5	###	12.5	7,975	49,843	###	###	0.9
2005-Mar-16 Wed	12.5	12.5	12.27	###	7,246	89,741	27.7	27.7	0.0
2005-Mar-15 Tue	12.55	12.55	12.5	12.5			###	###	0.9
2005-Mar-14 Mon	###	###	12.55	###	9,651	###	###	###	0.0
2005-Mar-11 Fri	12.81	###	12.81	12.89	11,984	76,757	###	###	###
2005-Mar-10 Thu	12.85	###	12.8	12.81	15,457	98,924	33.9	33.9	###
2005-Mar-09 Wed	12.85	###	12.85	12.86	9,646	61,975	70.6	70.6	0.9
2005-Mar-08 Tue	12.8	###	12.8	12.85	15,123	96,787	71.0	71.0	0.9
2005-Mar-07 Mon	12.75	12.77	12.73	12.77	7,980	101,745	68.9	68.9	0.9
2005-Mar-04 Fri	12.7	12.7	###	###			###	###	0.0
2005-Mar-03 Thu	12.5	12.75	12.4	12.75	8,128	###	###	###	###
2005-Mar-02 Wed	###	###	12.5	12.5	22,120	138,250	###	###	0.9
2005-Mar-01 Tue	12.75	12.75	###	12.72	16,789	107,029	###	###	0.9
2005-Feb-28 Mon	12.73	13.45	12.73	###			84.4	84.4	0.0
2005-Feb-25 Fri	11.5	###	11.5	12.5			98.0	98.0	0.9
2005-Feb-24 Thu	11.2	###	11.2	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	###	11.5	11.26	11.26			###	###	0.8
2005-Feb-21 Mon	11.2	###	11.2	###	7,824	###	80.3	80.3	0.0
2005-Feb-18 Fri	###	11.25	###	11.2	16,844	94,747	76.1	76.1	0.8
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	###	11.4	###	###			###	###	0.0
2005-Feb-15 Tue	11.5	11.5	###	###	10,250	###	25.7	25.7	0.0
2005-Feb-14 Mon	11.49	11.58	11.48	11.58	9,621	###	###	###	0.8
2005-Feb-11 Fri	11.5	###	11.49	11.5			65.8	65.8	###
2005-Feb-10 Thu	11.5	11.5	###	11.5			74.2	74.2	###
2005-Feb-09 Wed	11.5	###	###	11.5	33,376	0	73.8	73.8	###
2005-Feb-08 Tue	11.5	###	11.47	11.47			###	###	###
2005-Feb-07 Mon	11.5	###	11.5	11.5	16,686	95,944	###	###	###
2005-Feb-04 Fri	11.5	###	11.5	11.5			###	###	###
2005-Feb-03 Thu	11.2	11.49	11.2	11.45			84.4	84.4	0.8
2005-Feb-02 Wed	11.4	11.43	###	11.2	28,742	###	19.9	19.9	0.8
2005-Feb-01 Tue	12.2	12.2	11.42	11.42	25,520	###	###	###	0.8
2005-Jan-31 Mon	12.2	###	12.2	12.2	4,943	30,152	73.6	73.6	###
2005-Jan-28 Fri	12.5	12.5	12.2	12.25	4,640	###	###	###	0.9
2005-Jan-27 Thu	12.75	12.75	12.51	12.51			###	###	###
2005-Jan-25 Tue	12.8	12.87	12.76	12.79	49,783	###	###	###	###
2005-Jan-24 Mon	12.8	12.8	12.8	12.8			###	###	0.9
2005-Jan-21 Fri	12.72	12.81	12.72	12.8			72.8	72.8	0.9
2005-Jan-20 Thu	12.8	12.8	12.52	12.7	3,985	50,450	###	###	0.9
2005-Jan-19 Wed	12.72	###	12.72	12.85	9,651	61,380	81.4	81.4	0.9
2005-Jan-18 Tue	12.72	12.72	12.72	12.72	6,275	###	74.6	74.6	0.9
2005-Jan-17 Mon	12.74	12.74	###	12.74	4,528	28,843	###	###	###
2005-Jan-14 Fri	12.7	12.74	12.7	12.7			72.0	72.0	0.9
2005-Jan-13 Thu	###	###	###	###			69.1	69.1	0.0
2005-Jan-12 Wed	12.7	12.73	###	12.72			70.7	70.7	0.9
2005-Jan-11 Tue	12.74	12.8	12.7	12.7			29.4	29.4	0.9
2005-Jan-10 Mon	12.5	12.5	12.47	12.5	6,178	###	###	###	0.9
2005-Jan-07 Fri	12.2	12.5	12.2	12.26			67.8	67.8	0.9
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###	24,385	0	###	###	0.0
2005-Jan-04 Tue	###	###	11.82	###	4,550	###	###	###	0.0
2004-Dec-31 Fri	12.5	###	12.2	12.2	6,949	42,388	5.6	5.6	###
2004-Dec-30 Thu	12.55	12.55	12.5	12.5			###	###	0.9
2004-Dec-29 Wed	###	###	12.54	###	7,345	46,053	###	###	0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	12.75	###	12.75	###	3,180	20,272	###	###	0.0
2004-Dec-22 Wed	12.7	###	12.7	12.71	16,556	###	67.5	67.5	0.9
2004-Dec-21 Tue	12.7	12.84	12.7	12.75			73.2	73.2	###
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###	2,720	0	65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	5,289	0	33.5	33.5	0.0
2004-Dec-15 Wed	###	###	###	###	13,658	0	###	###	0.0
2004-Dec-14 Tue	###	###	###	###	6,627	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###	7,351	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			72.8	72.8	0.0
2004-Dec-09 Thu	###	###	###	###	6,557	0	###	###	0.0
2004-Dec-08 Wed	###	###	###	###	38,850	0	81.5	81.5	0.0
2004-Dec-07 Tue	###	13.2	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	14,940	0	###	###	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	12.85	###	12.85	###			###	###	0.0
2004-Nov-30 Tue	12.83	12.85	12.8	12.85			###	###	0.9
2004-Nov-29 Mon	###	###	12.83	12.85	12,557	80,553	###	###	0.9
2004-Nov-26 Fri	12.5	###	12.43	###			###	###	0.0
2004-Nov-25 Thu	12.8	12.8	12.5	12.5	37,376	###	###	###	0.9
2004-Nov-24 Wed	###	###	12.81	12.84	12,827	82,156	22.8	22.8	0.9
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###	7,045	0	###	###	0.0
2004-Nov-17 Wed	13.2	13.24	###	###	15,771	###	32.0	32.0	0.0
2004-Nov-16 Tue	###	###	###	###			26.0	26.0	0.0
2004-Nov-15 Mon	13.21	###	13.21	###			76.3	76.3	0.0
2004-Nov-12 Fri	###	###	###	###	7,529	0	67.2	67.2	0.0
2004-Nov-11 Thu	###	###	13.25	13.25	5,343	###	29.6	29.6	###
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###	21,584	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	9,523	0	###	###	0.0
2004-Nov-05 Fri	13.25	13.25	###	###			28.3	28.3	0.0
2004-Nov-04 Thu	###	###	13.28	###	12,489	82,926	###	###	0.0
2004-Nov-03 Wed	13.4	13.48	###	###	13,282	89,520	25.4	25.4	0.0
2004-Nov-02 Tue	13.45	13.49	13.42	13.46			72.5	72.5	###
2004-Nov-01 Mon	13.49	13.49	13.44	13.44	2,080	###	30.7	30.7	###
2004-Oct-29 Fri	13.5	13.5	13.28	13.47	16,856	###	31.0	31.0	1.0
2004-Oct-28 Thu	###	13.8	13.25	13.5	19,748	###	###	###	1.0
2004-Oct-27 Wed	###	###	###	###	80,588	0	###	###	0.0
2004-Oct-26 Tue	11.4	11.8	11.4	11.8	11,940	###	###	###	0.8
2004-Oct-25 Mon	11.43	11.43	11.25	###			###	###	0.0
2004-Oct-22 Fri	###	11.4	###	11.4	9,049	51,579	###	###	0.8
2004-Oct-21 Thu	11.23	11.23	###	###			23.0	23.0	0.0
2004-Oct-20 Wed	11.45	11.45	11.2	11.25			###	###	###
2004-Oct-19 Tue	###	11.5	###	11.48	7,752	44,574	91.7	91.7	0.8
2004-Oct-18 Mon	###	###	10.86	###			29.6	29.6	0.0
2004-Oct-15 Fri	###	###	###	11.25			###	###	###
2004-Oct-14 Thu	11.4	11.5	###	###			37.8	37.8	0.0
2004-Oct-13 Wed	11.44	11.5	###	###			19.5	19.5	0.0
2004-Oct-12 Tue	11.45	11.45	###	11.45	6,441	36,874	65.1	65.1	0.8
2004-Oct-11 Mon	11.5	11.5	###	11.45			29.6	29.6	0.8
2004-Oct-08 Fri	11.5	11.51	###	11.5	22,886	###	69.5	69.5	###
2004-Oct-07 Thu	11.21	11.45	11.2	11.25			###	###	###
2004-Oct-06 Wed	###	###	###	###	78,646	0	94.1	94.1	0.0
2004-Oct-05 Tue	10.4	###	10.4	10.56	29,855	155,246	83.9	83.9	0.8
2004-Oct-04 Mon	###	10.29	###	10.29			###	###	###
2004-Oct-01 Fri	###	###	###	###			14.7	14.7	0.0
2004-Sep-30 Thu	9.8	10.49	9.8	###	105,258	1,067,842	95.0	95.0	0.0
2004-Sep-29 Wed	###	9.7	###	9.7			###	###	0.7
2004-Sep-28 Tue	###	###	9.24	###			###	###	0.0
2004-Sep-27 Mon	9.26	###	9.26	###			82.2	82.2	0.0
2004-Sep-24 Fri	9.25	9.26	9.2	9.26			74.3	74.3	###
2004-Sep-23 Thu	9.27	###	9.25	9.25	14,728	###	29.3	29.3	###
2004-Sep-22 Wed	9.27	###	9.27	###			69.3	69.3	0.0
2004-Sep-21 Tue	9.24	9.27	9.24	9.25			66.7	66.7	###
2004-Sep-20 Mon	9.25	###	9.24	9.25			72.4	72.4	###
2004-Sep-17 Fri	###	9.2	###	9.2			69.2	69.2	0.7
2004-Sep-16 Thu	###	###	###	###	15,677	0	62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	9			###	###	0.6
2004-Sep-14 Tue	###	###	###	###			16.6	16.6	0.0
2004-Sep-13 Mon	###	9.2	###	###			###	###	0.0
2004-Sep-10 Fri	9.2	9.21	###	###	5,542	25,520	27.4	27.4	0.0
2004-Sep-09 Thu	9.2	9.2	9.2	9.2	3,377	###	###	###	0.7
2004-Sep-08 Wed	9.27	9.27	###	9.2			###	###	0.7
2004-Sep-07 Tue	###	###	9.2	9.27	14,728	67,748	###	###	0.7
2004-Sep-06 Mon	###	###	###	###			###	###	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	10,070	0	34.4	34.4	0.0
2004-Sep-01 Wed	###	###	9.2	###			71.0	71.0	0.0
2004-Aug-31 Tue	9.25	###	9.25	###	7,747	35,829	###	###	0.0
2004-Aug-30 Mon	9.27	###	9.27	###	29,473	###	###	###	0.0
2004-Aug-27 Fri	9.25	###	9.21	###			66.5	66.5	0.0
2004-Aug-26 Thu	###	###	9.25	9.25			###	###	###
2004-Aug-25 Wed	###	9.4	9.25	###	11,849	###	###	###	0.0
2004-Aug-24 Tue	###	9.4	###	###	4,245	19,951	70.1	70.1	0.0
2004-Aug-23 Mon	###	9.41	###	9.4	11,874	###	68.0	68.0	###
2004-Aug-20 Fri	9.54	9.54	###	9.4			16.3	16.3	###
2004-Aug-19 Thu	###	9.7	9.55	9.55	15,679	###	24.7	24.7	0.7
2004-Aug-18 Wed	9.5	###	9.5	9.55	22,550	###	78.6	78.6	0.7
2004-Aug-17 Tue	9.5	9.51	9.5	9.5	6,453	###	###	###	0.7
2004-Aug-16 Mon	9.53	###	9.45	9.5			###	###	0.7
2004-Aug-13 Fri	9.4	###	9.4	9.5			81.8	81.8	0.7
2004-Aug-12 Thu	9.4	9.4	###	9.4			73.8	73.8	###
2004-Aug-11 Wed	9.43	9.45	9.4	9.4	5,720	###	32.0	32.0	###
2004-Aug-10 Tue	9.27	9.43	9.27	9.43	5,354	50,059	89.4	89.4	###
2004-Aug-09 Mon	9.25	9.25	###	9.2	23,523	###	###	###	0.7
2004-Aug-06 Fri	###	9.2	###	9.2			73.4	73.4	0.7
2004-Aug-05 Thu	###	9.2	###	9.2	20,376	93,729	###	###	0.7
2004-Aug-04 Wed	9.27	9.27	###	###	13,472	62,442	###	###	0.0
2004-Aug-03 Tue	###	###	###	9.27			86.0	86.0	0.7
2004-Aug-02 Mon	###	9.25	9	###	7,750	###	71.8	71.8	0.0
2004-Jul-30 Fri	9	###	9	9			63.0	63.0	0.6
2004-Jul-29 Thu	9.4	9.4	8.8	###			###	###	0.0
2004-Jul-28 Wed	9.5	9.7	###	###			19.0	19.0	0.0
2004-Jul-27 Tue	9.2	###	9.2	9.5			###	###	0.7
2004-Jul-26 Mon	###	###	###	9.24			###	###	###
2004-Jul-23 Fri	8.85	9	8.79	9	61,074	543,253	86.7	86.7	0.6
2004-Jul-22 Thu	###	8.8	###	8.8			###	###	0.6
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	8.4	###	8.4			###	###	###
2004-Jul-19 Mon	###	###	###	###	13,482	0	###	###	0.0
2004-Jul-16 Fri	8.2	###	8.2	###	5,442	###	###	###	0.0
2004-Jul-15 Thu	8.21	8.28	8.2	8.21	36,676	###	73.4	73.4	###
2004-Jul-14 Wed	8	8.2	8	8.2	25,385	###	###	###	0.6
2004-Jul-13 Tue	8	###	###	8			73.6	73.6	###
2004-Jul-12 Mon	###	###	###	###	13,941	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###	6,585	0	###	###	0.0
2004-Jul-08 Thu	8	8	###	8	3,550	###	67.6	67.6	###
2004-Jul-07 Wed	8	8	###	8			65.2	65.2	###
2004-Jul-06 Tue	7.8	8	7.8	8			###	###	###
2004-Jul-05 Mon	7.7	7.8	7.7	7.8			###	###	0.6
2004-Jul-02 Fri	7.75	7.75	7.75	7.75			###	###	###
2004-Jul-01 Thu	7.8	###	###	7.75	12,389	0	24.1	24.1	###
2004-Jun-30 Wed	7.78	7.81	7.78	7.81	24,522	191,148	65.0	65.0	0.6
2004-Jun-29 Tue	7.78	7.79	7.78	7.78	6,125	47,683	70.2	70.2	0.6
2004-Jun-28 Mon	7.75	7.78	7.75	7.76	1,287	###	###	###	0.6
2004-Jun-25 Fri	7.75	7.79	7.71	7.79	6,950	###	###	###	###
2004-Jun-24 Thu	7.72	7.8	7.7	7.7			32.0	32.0	0.6
2004-Jun-23 Wed	###	7.7	###	7.7			75.3	75.3	0.6
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	7.7	###	###			29.0	29.0	0.0
2004-Jun-18 Fri	7.7	7.7	###	7.7			71.7	71.7	0.6
2004-Jun-17 Thu	###	###	###	###			27.3	27.3	0.0
2004-Jun-16 Wed	###	###	###	###			25.4	25.4	0.0
2004-Jun-15 Tue	###	7.74	###	###			###	###	0.0
2004-Jun-14 Mon	7.7	7.7	###	7.7			71.8	71.8	0.6
2004-Jun-11 Fri	7.7	7.7	###	7.7			71.9	71.9	0.6
2004-Jun-10 Thu	###	###	###	###	850	0	###	###	0.0
2004-Jun-09 Wed	###	7.7	###	7.7	4,854	18,687	###	###	0.6
2004-Jun-08 Tue	7.8	7.8	###	###	4,078	###	22.5	22.5	0.0
2004-Jun-07 Mon	###	7.8	###	7.8	10,578	41,254	85.8	85.8	0.6
2004-Jun-04 Fri	7.75	7.75	7.7	7.7	8,376	###	###	###	0.6
2004-Jun-03 Thu	7.85	7.85	7.79	7.79			###	###	###
2004-Jun-02 Wed	###	###	7.85	7.85	1,451	###	###	###	###
2004-Jun-01 Tue	###	###	###	###	3,924	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	2,575	0	70.2	70.2	0.0
2004-May-25 Tue	###	###	###	###	3,148	0	32.2	32.2	0.0
2004-May-24 Mon	8	8	###	###	5,623	###	###	###	0.0
2004-May-21 Fri	###	8	###	8			79.4	79.4	###
2004-May-20 Thu	###	###	###	###	1,050	0	73.3	73.3	0.0
2004-May-19 Wed	###	###	###	###	19,444	0	###	###	0.0
2004-May-18 Tue	###	###	###	###	33,658	0	31.2	31.2	0.0
2004-May-17 Mon	###	###	###	###	3,689	0	###	###	0.0
2004-May-14 Fri	###	###	###	###	10,741	0	33.0	33.0	0.0
2004-May-13 Thu	###	8.2	###	###			76.6	76.6	0.0
2004-May-12 Wed	###	###	###	###	11,856	0	25.8	25.8	0.0
2004-May-11 Tue	8.22	8.22	###	###	20,683	###	###	###	0.0
2004-May-10 Mon	8.24	8.25	8.22	8.23			###	###	0.6
2004-May-07 Fri	###	8.21	###	###			32.7	32.7	0.0
2004-May-06 Thu	###	8.28	###	8.2			79.6	79.6	0.6
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	###	8	22,155	0	###	###	###
2004-May-03 Mon	###	###	###	###	11,051	0	78.6	78.6	0.0
2004-Apr-30 Fri	7.86	###	7.86	###			###	###	0.0
2004-Apr-29 Thu	7.8	###	7.79	###	5,951	23,179	###	###	0.0
2004-Apr-28 Wed	7.85	8	7.8	7.8	8,447	###	31.1	31.1	0.6
2004-Apr-27 Tue	###	8	7.85	7.85	8,229	###	24.4	24.4	###
2004-Apr-26 Mon	###	###	###	###	380	0	###	###	0.0
2004-Apr-23 Fri	7.79	7.85	7.7	7.79	26,354	###	67.6	67.6	###
2004-Apr-22 Thu	7.79	7.79	7.7	7.79	21,428	165,959	77.5	77.5	###
2004-Apr-21 Wed	7.75	7.79	###	7.79	86,322	336,224	78.2	78.2	###
2004-Apr-20 Tue	7.7	7.7	7.7	7.7			70.4	70.4	0.6
2004-Apr-19 Mon	7.7	7.76	7.7	7.7	126,176	975,340	###	###	0.6
2004-Apr-16 Fri	7.71	7.72	7.7	7.7			30.6	30.6	0.6
2004-Apr-15 Thu	7.76	7.76	7.7	7.71			35.0	35.0	###
2004-Apr-14 Wed	7.75	7.76	7.75	7.76	6,840	53,044	###	###	0.6
2004-Apr-13 Tue	7.7	7.8	7.7	7.8	5,820	###	###	###	0.6
2004-Apr-08 Thu	7.72	7.72	7.7	7.7	3,150	24,286	28.4	28.4	0.6
2004-Apr-07 Wed	7.75	7.8	7.75	7.8	94,328	###	81.9	81.9	0.6
2004-Apr-06 Tue	###	###	7.75	7.8	27,527	###	###	###	0.6
2004-Apr-05 Mon	8	8	###	###	2,178	###	32.0	32.0	0.0
2004-Apr-02 Fri	###	8	###	###	7,220	28,880	###	###	0.0
2004-Apr-01 Thu	###	###	7.87	###			77.3	77.3	0.0
2004-Mar-31 Wed	###	###	###	8	21,676	0	###	###	###
2004-Mar-30 Tue	8	###	8	###	19,142	###	###	###	0.0
2004-Mar-29 Mon	###	###	###	8	11,041	0	###	###	###
2004-Mar-26 Fri	###	8	###	###	7,470	29,880	66.8	66.8	0.0
2004-Mar-25 Thu	8	###	8	8			###	###	###
2004-Mar-24 Wed	8	8	###	###	3,250	###	###	###	0.0
2004-Mar-23 Tue	###	###	8	8	53,372	213,488	###	###	###
2004-Mar-22 Mon	###	8.2	###	###			32.1	32.1	0.0
2004-Mar-19 Fri	###	8.2	###	8.2			###	###	0.6
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	8.25	###	###			22.2	22.2	0.0
2004-Mar-16 Tue	###	8.2	###	8.2			84.5	84.5	0.6
2004-Mar-15 Mon	8.2	8.2	###	8.2			###	###	0.6
2004-Mar-12 Fri	###	###	8.2	8.2			###	###	0.6
2004-Mar-11 Thu	8.4	8.4	###	###	2,825	###	27.8	27.8	0.0
2004-Mar-10 Wed	###	###	8.29	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	8.4			13.7	13.7	###
2004-Mar-08 Mon	8.5	8.5	8.4	8.5	4,555	38,489	###	###	0.6
2004-Mar-05 Fri	12.7	12.7	###	###			###	###	0.0
2004-Mar-04 Thu	###	8.4	8.26	8.4	12,687	105,682	###	###	###
2004-Mar-03 Wed	8.21	###	8.21	###	6,620	27,175	80.1	80.1	0.0
2004-Mar-02 Tue	8.25	###	###	8.2	6,745	0	35.4	35.4	0.6
2004-Mar-01 Mon	8.2	###	###	###			33.7	33.7	0.0
2004-Feb-27 Fri	###	8.28	###	###	42,924	###	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	4,346	0	###	###	0.0
2004-Feb-25 Wed	###	8.24	###	8.24			###	###	0.6
2004-Feb-24 Tue	###	###	###	###			71.8	71.8	0.0
2004-Feb-23 Mon	###	###	###	###	4,377	0	###	###	0.0
2004-Feb-20 Fri	###	###	8	8			16.3	16.3	###
2004-Feb-19 Thu	###	###	###	###			78.2	78.2	0.0
2004-Feb-18 Wed	###	###	8	###	10,876	###	###	###	0.0
2004-Feb-17 Tue	###	###	###	###	19,179	0	###	###	0.0
2004-Feb-16 Mon	###	8.2	###	8.2			75.5	75.5	0.6
2004-Feb-13 Fri	###	###	8	8	29,983	###	###	###	###
2004-Feb-12 Thu	###	###	8	###	24,076	###	###	###	0.0
2004-Feb-11 Wed	###	###	8	###			69.4	69.4	0.0
2004-Feb-10 Tue	###	###	###	8	11,247	0	###	###	###
2004-Feb-09 Mon	###	###	8	8	14,150	###	###	###	###
2004-Feb-06 Fri	###	8	7.8	8	5,458	###	74.0	74.0	###
2004-Feb-05 Thu	###	###	###	###			###	###	0.0
2004-Feb-04 Wed	7.75	7.75	7.7	7.7			32.2	32.2	0.6
2004-Feb-02 Mon	7.5	7.5	7.5	7.5	1,185	8,887	73.1	73.1	0.5
2004-Jan-30 Fri	###	7.81	###	7.8			87.5	87.5	0.6
2004-Jan-29 Thu	7.7	7.8	###	###	6,250	24,375	###	###	0.0
2004-Jan-28 Wed	###	###	7.8	7.8	5,020	19,578	21.3	21.3	0.6
2004-Jan-27 Tue	###	###	7.8	8			35.3	35.3	###
2004-Jan-23 Fri	8	8	###	###	12,628	###	19.4	19.4	0.0
2004-Jan-22 Thu	###	###	8	8			21.3	21.3	###
2004-Jan-21 Wed	###	8.25	8	8	27,045	219,740	###	###	###
2004-Jan-20 Tue	7.59	8.25	7.56	###	55,145	435,921	97.1	97.1	0.0
2004-Jan-19 Mon	7.51	7.51	7.51	7.51			73.6	73.6	###
2004-Jan-16 Fri	###	###	7.27	###			34.2	34.2	0.0
2004-Jan-15 Thu	7.5	7.5	###	###	16,240	###	###	###	0.0
2004-Jan-14 Wed	7.7	7.7	7.51	7.51			13.5	13.5	###
2004-Jan-13 Tue	7.7	###	###	###	5,276	0	32.3	32.3	0.0
2004-Jan-12 Mon	7.4	7.55	7.4	7.5	31,729	237,174	###	###	0.5
2004-Jan-09 Fri	7.27	7.27	7.27	7.27			###	###	###
2004-Jan-08 Thu	7.25	7.25	7.25	7.25			###	###	0.5
2004-Jan-07 Wed	7.25	7.25	7.25	7.25			###	###	0.5
2003-Dec-31 Wed	###	###	###	###	3,240	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###	1,428	0	###	###	0.0
2003-Dec-29 Mon	7.23	7.23	7.23	7.23			###	###	###
2003-Dec-24 Wed	7.24	7.25	7.24	7.25	2,688	19,474	###	###	0.5
2003-Dec-23 Tue	7.25	7.25	7.25	7.25	956	###	###	###	0.5
2003-Dec-22 Mon	7.2	7.24	7.2	7.24	4,280	###	71.8	71.8	0.5
2003-Dec-19 Fri	7.25	7.25	7.2	7.2			26.9	26.9	0.5
2003-Dec-18 Thu	###	7.25	###	7.25	5,678	20,582	86.8	86.8	0.5
2003-Dec-17 Wed	###	7.25	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	7.22	###	7.22	4,780	17,255	85.5	85.5	0.5
2003-Dec-15 Mon	###	###	###	###			27.8	27.8	0.0
2003-Dec-12 Fri	7.2	7.22	7.2	7.2	2,253	16,244	###	###	0.5
2003-Dec-11 Thu	7.2	7.22	7.2	7.22	8,574	###	77.0	77.0	0.5
2003-Dec-10 Wed	###	###	###	###	2,171	0	33.6	33.6	0.0
2003-Dec-09 Tue	7.22	7.22	###	7.22			###	###	0.5
2003-Dec-08 Mon	7.28	7.28	###	7.21	1,040	3,785	24.9	24.9	###
2003-Dec-05 Fri	###	7.21	###	7.21	8,055	###	###	###	###
2003-Dec-04 Thu	###	###	###	###	820	0	71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###	11,144	0	###	###	0.0
2003-Dec-02 Tue	7.25	7.27	7	7			###	###	0.5
2003-Dec-01 Mon	7.24	7.43	7.2	7.2	7,542	###	34.0	34.0	0.5
2003-Nov-28 Fri	###	7.2	###	###			###	###	0.0
2003-Nov-27 Thu	###	7.2	###	7.2			###	###	0.5
2003-Nov-26 Wed	###	###	###	###	3,983	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	6,322	0	###	###	0.0
2003-Nov-24 Mon	###	###	###	###	5,943	0	73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	###	5,689	0	###	###	0.0
2003-Nov-20 Thu	7	7	7	7	850	5,950	###	###	0.5
2003-Nov-19 Wed	7	###	7	7			###	###	0.5
2003-Nov-18 Tue	7.2	7.2	7	7	6,586	###	###	###	0.5
2003-Nov-17 Mon	###	7.2	###	7.2			###	###	0.5
2003-Nov-14 Fri	###	###	###	###	14,085	0	88.3	88.3	0.0
2003-Nov-13 Thu	6.75	###	6.75	###	7,357	24,829	85.9	85.9	0.0
2003-Nov-12 Wed	6.5	6.58	6.5	6.53			###	###	###
2003-Nov-11 Tue	6.55	6.55	6.5	6.52	9,250	60,356	37.5	37.5	0.5
2003-Nov-10 Mon	6.8	###	6.7	###	18,341	61,442	83.2	83.2	0.0
2003-Nov-07 Fri	###	###	6.77	6.78			20.7	20.7	0.5
2003-Nov-06 Thu	###	###	###	###	18,574	0	32.2	32.2	0.0
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	7			###	###	0.5
2003-Nov-03 Mon	###	###	###	7			6.2	6.2	0.5
2003-Oct-31 Fri	7.46	7.46	###	7.4			31.5	31.5	0.5
2003-Oct-30 Thu	###	###	7.46	7.46	5,849	###	###	###	0.5
2003-Oct-29 Wed	7.5	###	7.5	###			###	###	0.0
2003-Oct-28 Tue	###	###	7.4	7.5			###	###	0.5
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	7.7	###	7.7	3,140	12,089	###	###	0.6
2003-Oct-23 Thu	###	7.75	###	###	24,353	###	76.1	76.1	0.0
2003-Oct-22 Wed	7.7	7.7	###	###	8,776	33,787	31.4	31.4	0.0
2003-Oct-21 Tue	7.75	7.75	7.7	7.7			###	###	0.6
2003-Oct-20 Mon	7.75	7.85	7.75	7.75			69.8	69.8	###
2003-Oct-17 Fri	7.76	###	7.76	7.85	7,480	29,022	74.8	74.8	###
2003-Oct-16 Thu	7.85	7.85	7.76	7.8	6,323	49,351	31.6	31.6	0.6
2003-Oct-15 Wed	###	###	###	###	4,328	0	###	###	0.0
2003-Oct-14 Tue	###	###	7.85	###	1,141	4,478	69.4	69.4	0.0
2003-Oct-13 Mon	7.8	7.85	7.8	7.85	6,650	###	###	###	###
2003-Oct-10 Fri	7.77	7.77	7.76	7.76			30.6	30.6	0.6
2003-Oct-09 Thu	7.85	7.85	7.8	7.8			26.2	26.2	0.6
2003-Oct-08 Wed	###	###	7.85	7.85			###	###	###
2003-Oct-07 Tue	###	###	###	8			###	###	###
2003-Oct-06 Mon	###	###	7.85	###			###	###	0.0
2003-Oct-03 Fri	7.81	###	7.8	7.8	4,589	###	###	###	0.6
2003-Oct-02 Thu	###	###	7.7	7.7			###	###	0.6
2003-Oct-01 Wed	7.75	7.75	7.75	7.75			71.0	71.0	###
2003-Sep-30 Tue	7.76	###	7.75	###	1,075	###	83.6	83.6	0.0
2003-Sep-29 Mon	8	8	7.75	7.75			###	###	###
2003-Sep-26 Fri	7.8	###	7.78	7.78			33.6	33.6	0.6
2003-Sep-25 Thu	###	###	###	###			###	###	0.0
2003-Sep-24 Wed	###	8	###	###	1,820	7,280	64.9	64.9	0.0
2003-Sep-23 Tue	7.85	8	7.85	8			###	###	###
2003-Sep-22 Mon	###	###	7.8	7.8	6,354	24,780	14.3	14.3	0.6
2003-Sep-19 Fri	7.75	###	7.75	###	26,074	###	###	###	0.0
2003-Sep-18 Thu	###	###	###	8			###	###	###
2003-Sep-17 Wed	###	###	###	###	9,672	0	72.0	72.0	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	8	8			###	###	###
2003-Sep-12 Fri	8	8	###	###	9,750	###	###	###	0.0
2003-Sep-11 Thu	###	###	###	8	3,249	0	38.2	38.2	###
2003-Sep-10 Wed	###	###	###	###	10,245	0	###	###	0.0
2003-Sep-09 Tue	7.7	7.82	7.7	7.82			81.8	81.8	0.6
2003-Sep-08 Mon	8	8	7.52	7.52	10,220	###	5.0	5.0	0.5
2003-Sep-05 Fri	###	###	7.88	7.88	12,525	49,348	###	###	0.6
2003-Sep-04 Thu	8.24	8.24	###	###	11,683	###	###	###	0.0
2003-Sep-03 Wed	###	8.24	###	###			###	###	0.0
2003-Sep-02 Tue	###	8.24	###	###	3,470	###	69.2	69.2	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	8	8	###	8			68.6	68.6	###
2003-Aug-28 Thu	8	###	8	###			70.0	70.0	0.0
2003-Aug-27 Wed	###	8	###	###	15,577	###	34.5	34.5	0.0
2003-Aug-26 Tue	###	###	###	###			36.6	36.6	0.0
2003-Aug-25 Mon	8	8	7.72	###	4,470	###	###	###	0.0
2003-Aug-22 Fri	7.4	###	###	###			85.2	85.2	0.0
2003-Aug-21 Thu	###	7.23	###	7.23			88.0	88.0	###
2003-Aug-20 Wed	7.2	7.2	6.8	7	42,345	###	###	###	0.5
2003-Aug-19 Tue	7.49	7.49	7.2	7.2	12,046	88,477	11.9	11.9	0.5
2003-Aug-18 Mon	###	###	7.49	7.49	8,350	31,270	21.6	21.6	###
2003-Aug-15 Fri	7.85	7.85	7.5	7.59			10.0	10.0	0.5
2003-Aug-14 Thu	###	###	###	###	18,349	0	###	###	0.0
2003-Aug-13 Wed	8.4	8.5	###	###			19.6	19.6	0.0
2003-Aug-12 Tue	8.5	8.55	8.25	8.4	18,884	158,625	###	###	###
2003-Aug-11 Mon	8.2	8.7	8.2	8.5			###	###	0.6
2003-Aug-08 Fri	7.85	###	7.84	###			88.8	88.8	0.0
2003-Aug-07 Thu	7.8	7.85	7.7	7.8	12,884	100,173	###	###	0.6
2003-Aug-06 Wed	###	7.85	###	7.5	43,747	###	###	###	0.5
2003-Aug-05 Tue	###	7.25	###	7.25			###	###	0.5
2003-Aug-04 Mon	###	###	###	###			70.8	70.8	0.0
2003-Aug-01 Fri	###	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	7	###	###	59,971	###	###	###	0.0