(BBG) BILLABONG INTERNATIONAL LIMITED Daily Prices Page 2

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

_{Currently Thu 26-Mar-12 11:37:03 AM AEDT}

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

(BBG) BILLABONG INTERNATIONAL LIMITED Daily Prices Page 2...

TOC Company Info for BBG Limits

Company Details for (BBG) BILLABONG INTERNATIONAL LIMITED

Listing Code	BBG
Listing Name	BILLABONG INTERNATIONAL LIMITED
GICS Sector	Consumer Durables & Apparel
ISIN Name	BILLABONG
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BBG6

Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for BBG .. Monday 9th April 2018

BBG 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	0.122	###	###
MAX	18.81	83,010,620	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BBG Bottom

<< Previous 1 2

End of day Prices (full format),

2400 Days for (BBG) BILLABONG INTERNATIONAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.402
2008-Sep-05 Fri	###	13.29	###	13.25	1,892,470	###	###	###	###
2008-Sep-04 Thu	###	13.5	###	###	1,361,523	9,190,280	###	###	0.0
2008-Sep-03 Wed	13.23	13.42	13.23	###	3,098,245	###	77.3	77.3	0.0
2008-Sep-02 Tue	13.2	###	###	13.28	2,292,746	0	###	###	0.9
2008-Sep-01 Mon	###	###	12.82	###	910,951	###	###	###	0.0
2008-Aug-29 Fri	###	###	12.81	12.81			20.5	20.5	###
2008-Aug-28 Thu	###	###	12.86	12.87			26.1	26.1	###
2008-Aug-27 Wed	12.41	12.7	###	12.53	1,572,521	###	###	###	###
2008-Aug-26 Tue	###	###	###	###	1,890,942	0	88.3	88.3	0.0
2008-Aug-25 Mon	11.59	11.74	11.5	###	3,550,026	###	73.1	73.1	0.0
2008-Aug-22 Fri	###	11.56	11.21	###			###	###	0.0
2008-Aug-21 Thu	10.8	###	10.75	10.75	1,293,770	###	###	###	0.8
2008-Aug-20 Wed	###	###	10.56	10.88			78.7	78.7	0.8
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	10.86	###	866,422	4,704,671	###	###	0.0
2008-Aug-15 Fri	###	###	###	10.7	899,352	0	16.0	16.0	0.8
2008-Aug-14 Thu	###	###	10.79	###	620,552	3,347,878	###	###	0.0
2008-Aug-13 Wed	11.2	11.23	###	###			26.4	26.4	0.0
2008-Aug-12 Tue	###	11.42	###	11.27			87.6	87.6	###
2008-Aug-11 Mon	###	10.88	10.57	10.82			###	###	0.8
2008-Aug-08 Fri	10.45	10.78	10.45	###			79.4	79.4	0.0
2008-Aug-07 Thu	10.7	10.78	10.26	10.75			73.0	73.0	0.8
2008-Aug-06 Wed	###	10.85	###	10.76	1,250,181	###	###	###	0.8
2008-Aug-05 Tue	9.7	10.43	###	###	814,385	###	96.2	96.2	0.0
2008-Aug-04 Mon	9.75	10.2	9.74	###	530,247	###	###	###	0.0
2008-Aug-01 Fri	###	10.28	9.88	###	555,721	###	###	###	0.0
2008-Jul-31 Thu	10.21	###	9.86	10.2			###	###	0.7
2008-Jul-30 Wed	10.57	10.57	###	###	2,088,778	###	###	###	0.0
2008-Jul-29 Tue	10.51	10.71	10.5	10.57			###	###	0.8
2008-Jul-28 Mon	10.86	###	10.54	10.74			34.4	34.4	0.8
2008-Jul-25 Fri	###	###	###	10.86			39.5	39.5	0.8
2008-Jul-24 Thu	###	###	###	11.24	831,984	0	28.7	28.7	0.8
2008-Jul-23 Wed	###	###	###	###	501,127	0	###	###	0.0
2008-Jul-22 Tue	###	11.24	10.75	10.8			15.5	15.5	###
2008-Jul-21 Mon	###	###	10.74	###			72.4	72.4	0.0
2008-Jul-18 Fri	###	10.72	###	###			84.9	84.9	0.0
2008-Jul-17 Thu	10.26	###	###	10.26	799,581	0	69.9	69.9	0.7
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	9.84	9.84	668,359	3,288,326	###	###	0.7
2008-Jul-14 Mon	10.48	10.48	###	###			###	###	0.0
2008-Jul-11 Fri	10.5	10.55	###	10.48	1,507,970	7,954,541	32.1	32.1	0.7
2008-Jul-10 Thu	10.45	10.54	10.24	###			33.3	33.3	0.0
2008-Jul-09 Wed	###	###	10.56	10.75			###	###	0.8
2008-Jul-08 Tue	###	###	10.7	10.86	1,266,954	###	45.7	45.7	0.8
2008-Jul-07 Mon	10.5	10.73	###	###	877,641	4,708,543	###	###	0.0
2008-Jul-04 Fri	###	###	###	10.5	863,576	0	83.0	83.0	0.8
2008-Jul-03 Thu	###	10.4	###	###	1,351,222	7,026,354	###	###	0.0
2008-Jul-02 Wed	10.27	###	###	###	1,430,189	0	###	###	0.0
2008-Jul-01 Tue	10.8	10.86	10.52	10.59	646,053	###	###	###	###
2008-Jun-30 Mon	10.74	###	###	10.8			###	###	###
2008-Jun-27 Fri	###	###	###	10.75			###	###	0.8
2008-Jun-26 Thu	###	11.43	10.81	11.25			77.0	77.0	###
2008-Jun-25 Wed	10.81	10.89	###	10.84			71.6	71.6	0.8
2008-Jun-24 Tue	###	###	10.81	###	569,273	3,076,920	40.2	40.2	0.0
2008-Jun-23 Mon	10.87	###	10.82	###	905,870	4,900,756	###	###	0.0
2008-Jun-20 Fri	11.4	11.45	###	###	4,411,541	25,256,072	25.6	25.6	0.0
2008-Jun-19 Thu	###	11.79	11.4	11.5			###	###	###
2008-Jun-18 Wed	11.8	###	###	11.75	1,207,456	0	###	###	###
2008-Jun-17 Tue	11.8	###	11.73	11.85	937,079	###	###	###	###
2008-Jun-16 Mon	11.75	###	11.72	11.8			76.0	76.0	0.8
2008-Jun-13 Fri	11.42	11.7	11.22	###			82.0	82.0	0.0
2008-Jun-12 Thu	11.75	11.8	11.26	11.52			33.1	33.1	0.8
2008-Jun-11 Wed	11.79	###	11.77	###			###	###	0.0
2008-Jun-10 Tue	###	12.22	11.79	11.85			37.4	37.4	###
2008-Jun-06 Fri	###	###	###	###	962,581	0	77.7	77.7	0.0
2008-Jun-05 Thu	###	12.26	###	###	772,983	4,738,385	###	###	0.0
2008-Jun-04 Wed	###	12.28	11.78	###	956,445	###	31.9	31.9	0.0
2008-Jun-03 Tue	###	12.25	###	12.2			79.8	79.8	###
2008-Jun-02 Mon	###	12.49	###	###	876,451	###	###	###	0.0
2008-May-30 Fri	###	12.4	###	###			###	###	0.0
2008-May-29 Thu	###	12.56	###	###	818,647	###	###	###	0.0
2008-May-28 Wed	###	###	11.89	###	536,076	3,186,971	###	###	0.0
2008-May-27 Tue	11.77	###	###	###	1,019,259	0	###	###	0.0
2008-May-26 Mon	###	11.87	11.44	###	1,528,142	###	###	###	0.0
2008-May-23 Fri	11.59	###	11.41	11.83	1,213,270	###	80.0	80.0	0.8
2008-May-22 Thu	11.55	11.79	###	11.49			29.3	29.3	###
2008-May-21 Wed	###	###	###	###	488,648	0	17.8	17.8	0.0
2008-May-20 Tue	###	###	11.89	###			###	###	0.0
2008-May-19 Mon	###	###	###	###	261,189	0	15.6	15.6	0.0
2008-May-16 Fri	12.26	###	###	12.26			65.2	65.2	0.9
2008-May-15 Thu	###	###	###	###			65.2	65.2	0.0
2008-May-14 Wed	###	###	###	###	858,856	0	69.5	69.5	0.0
2008-May-13 Tue	12.26	12.27	11.85	###			19.1	19.1	0.0
2008-May-12 Mon	11.82	12.45	11.76	12.2	919,871	###	###	###	###
2008-May-09 Fri	11.73	11.82	###	11.7			33.0	33.0	0.8
2008-May-08 Thu	###	11.8	11.51	###			###	###	0.0
2008-May-07 Wed	11.8	11.8	11.5	11.7	1,420,773	###	###	###	0.8
2008-May-06 Tue	###	###	11.71	11.88			###	###	0.8
2008-May-05 Mon	12.41	###	###	###			19.0	19.0	0.0
2008-May-02 Fri	###	12.47	###	###	2,940,476	###	72.6	72.6	0.0
2008-May-01 Thu	###	###	11.86	###	1,408,024	8,349,582	67.3	67.3	0.0
2008-Apr-30 Wed	###	###	###	###			30.8	30.8	0.0
2008-Apr-29 Tue	###	###	11.85	###	1,000,043	5,925,254	###	###	0.0
2008-Apr-28 Mon	12.46	12.48	12.2	12.2	431,750	###	22.1	22.1	###
2008-Apr-24 Thu	12.45	12.47	###	###	470,420	###	29.5	29.5	0.0
2008-Apr-23 Wed	###	###	###	###	292,445	0	###	###	0.0
2008-Apr-22 Tue	12.5	###	12.2	###			32.1	32.1	0.0
2008-Apr-21 Mon	12.41	###	12.41	12.49	1,226,725	7,611,828	70.8	70.8	0.9
2008-Apr-18 Fri	12.58	###	###	12.25			15.9	15.9	0.9
2008-Apr-17 Thu	12.75	###	12.46	12.46	653,277	###	###	###	0.9
2008-Apr-16 Wed	###	12.8	12.27	###	548,453	6,874,858	13.9	13.9	0.0
2008-Apr-15 Tue	###	###	###	12.23			27.0	27.0	###
2008-Apr-14 Mon	12.51	12.56	###	12.2	759,788	###	###	###	###
2008-Apr-11 Fri	###	###	12.59	###			###	###	0.0
2008-Apr-10 Thu	###	13.2	###	###	1,510,559	9,969,689	30.6	30.6	0.0
2008-Apr-09 Wed	###	13.48	13.2	###	217,647	###	###	###	0.0
2008-Apr-08 Tue	###	###	###	13.4			###	###	1.0
2008-Apr-07 Mon	13.59	###	13.28	13.52			###	###	1.0
2008-Apr-04 Fri	13.78	13.78	13.49	13.55	589,584	8,038,977	###	###	1.0
2008-Apr-03 Thu	13.5	###	13.45	13.58			###	###	###
2008-Apr-02 Wed	###	13.89	###	13.5	863,270	###	###	###	1.0
2008-Apr-01 Tue	###	###	12.75	12.85			27.3	27.3	0.9
2008-Mar-31 Mon	###	###	12.84	###	855,776	5,494,081	68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	12.88	###	1,681,489	10,828,789	68.8	68.8	0.0
2008-Mar-26 Wed	###	###	12.83	###			71.1	71.1	0.0
2008-Mar-25 Tue	12.45	###	12.43	###			89.0	89.0	0.0
2008-Mar-20 Thu	###	12.25	11.82	###	1,939,682	23,344,072	74.9	74.9	0.0
2008-Mar-19 Wed	###	###	11.53	12.2			###	###	###
2008-Mar-18 Tue	###	11.84	###	11.51	1,496,651	8,860,173	###	###	0.8
2008-Mar-17 Mon	11.48	11.71	11.4	11.48			###	###	0.8
2008-Mar-14 Fri	###	12.4	###	11.86	592,945	3,676,259	25.2	25.2	0.8
2008-Mar-13 Thu	###	###	###	###	974,641	0	77.9	77.9	0.0
2008-Mar-12 Wed	12.57	12.79	11.78	###			###	###	0.0
2008-Mar-11 Tue	###	###	11.55	###			###	###	0.0
2008-Mar-10 Mon	###	###	11.75	11.81	1,339,275	7,868,240	38.4	38.4	###
2008-Mar-07 Fri	12.76	12.8	###	###			13.7	13.7	0.0
2008-Mar-06 Thu	###	###	###	###	1,235,252	0	32.8	32.8	0.0
2008-Mar-05 Wed	12.76	###	###	###	1,589,128	0	80.3	80.3	0.0
2008-Mar-04 Tue	12.8	###	###	12.76			###	###	###
2008-Mar-03 Mon	12.75	###	###	12.52			33.2	33.2	0.9
2008-Feb-29 Fri	12.86	13.5	###	###	1,945,347	###	###	###	0.0
2008-Feb-28 Thu	13.8	###	###	###	2,198,658	0	10.1	10.1	0.0
2008-Feb-27 Wed	13.49	###	13.4	###			71.3	71.3	0.0
2008-Feb-26 Tue	###	13.48	###	###	1,569,742	###	83.4	83.4	0.0
2008-Feb-25 Mon	###	###	12.46	###	1,569,926	###	87.0	87.0	0.0
2008-Feb-22 Fri	###	12.87	###	12.4			79.7	79.7	0.9
2008-Feb-21 Thu	###	###	###	11.84			###	###	0.8
2008-Feb-20 Wed	###	###	###	###	764,886	0	###	###	0.0
2008-Feb-19 Tue	12.24	###	###	###			###	###	0.0
2008-Feb-18 Mon	12.27	###	11.85	###	1,389,274	8,231,448	24.7	24.7	0.0
2008-Feb-15 Fri	11.8	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	12.55	11.51	11.87	2,035,577	###	###	###	0.8
2008-Feb-13 Wed	###	11.75	###	11.5			###	###	###
2008-Feb-12 Tue	###	###	###	11.5			34.3	34.3	###
2008-Feb-11 Mon	11.75	11.75	###	11.48	464,328	2,727,927	32.2	32.2	0.8
2008-Feb-08 Fri	11.42	11.81	11.42	11.56	857,486	###	###	###	0.8
2008-Feb-07 Thu	###	11.72	###	###			###	###	0.0
2008-Feb-06 Wed	11.88	11.88	###	11.7	564,686	###	###	###	0.8
2008-Feb-05 Tue	###	12.48	###	###			27.1	27.1	0.0
2008-Feb-04 Mon	12.78	###	###	12.25	925,573	0	###	###	0.9
2008-Feb-01 Fri	###	12.5	###	12.43	822,975	###	80.3	80.3	0.9
2008-Jan-31 Thu	###	12.4	11.83	11.85			15.9	15.9	###
2008-Jan-30 Wed	###	12.82	###	12.49			45.0	45.0	0.9
2008-Jan-29 Tue	###	###	12.44	12.8			33.2	33.2	0.9
2008-Jan-25 Fri	12.4	###	12.23	###			82.3	82.3	0.0
2008-Jan-24 Thu	###	###	11.8	###			###	###	0.0
2008-Jan-23 Wed	11.25	###	11.2	11.55	1,993,951	11,166,125	69.5	69.5	0.8
2008-Jan-22 Tue	###	###	10.84	###			###	###	0.0
2008-Jan-21 Mon	###	11.7	11.49	11.5	863,371	10,010,786	46.1	46.1	###
2008-Jan-18 Fri	11.81	11.81	###	11.55	2,098,259	###	###	###	0.8
2008-Jan-17 Thu	12.21	12.28	11.88	###	2,032,770	###	26.5	26.5	0.0
2008-Jan-16 Wed	12.4	12.41	11.82	###	1,688,772	20,459,472	26.9	26.9	0.0
2008-Jan-15 Tue	###	12.78	12.23	###			89.7	89.7	0.0
2008-Jan-14 Mon	12.52	###	12.28	12.28			27.5	27.5	0.9
2008-Jan-11 Fri	###	###	12.84	12.88			###	###	###
2008-Jan-10 Thu	###	13.49	###	###	3,022,849	###	###	###	0.0
2008-Jan-09 Wed	13.45	13.57	###	###			###	###	0.0
2008-Jan-08 Tue	###	14.2	###	13.74	1,982,627	14,076,651	19.7	19.7	###
2008-Jan-07 Mon	###	###	###	###			36.9	36.9	0.0
2008-Jan-04 Fri	14.58	###	14.46	14.46			25.6	25.6	1.0
2008-Jan-03 Thu	14.87	14.89	14.52	###			21.7	21.7	0.0
2008-Jan-02 Wed	###	###	14.7	14.84	150,358	###	###	###	###
2007-Dec-31 Mon	###	###	14.71	14.82			20.7	20.7	1.1
2007-Dec-28 Fri	###	###	14.88	###			###	###	0.0
2007-Dec-27 Thu	###	###	14.79	###	427,672	###	###	###	0.0
2007-Dec-24 Mon	###	15.24	14.8	###	246,656	3,704,773	25.3	25.3	0.0
2007-Dec-21 Fri	14.87	###	14.7	###			###	###	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	14.5	###	14.25	###	1,448,688	###	###	###	0.0
2007-Dec-18 Tue	###	###	###	14.28			76.3	76.3	###
2007-Dec-17 Mon	14.45	14.46	###	###			41.5	41.5	0.0
2007-Dec-14 Fri	14.74	###	14.52	14.57			###	###	###
2007-Dec-13 Thu	14.76	###	14.73	14.82			###	###	1.1
2007-Dec-12 Wed	14.85	14.85	###	14.78			###	###	1.1
2007-Dec-11 Tue	###	###	###	###	855,124	0	73.7	73.7	0.0
2007-Dec-10 Mon	14.89	###	14.83	14.88			40.2	40.2	1.1
2007-Dec-07 Fri	14.78	###	14.7	14.73			###	###	1.1
2007-Dec-06 Thu	###	14.8	14.51	14.7	1,521,025	22,290,621	62.8	62.8	###
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	14.82	###			28.8	28.8	0.0
2007-Dec-03 Mon	###	15.27	###	###	1,044,654	###	71.0	71.0	0.0
2007-Nov-30 Fri	###	###	14.85	###			###	###	0.0
2007-Nov-29 Thu	###	###	###	###	1,434,183	0	87.1	87.1	0.0
2007-Nov-28 Wed	14.42	14.51	###	14.49	927,727	6,730,659	###	###	###
2007-Nov-27 Tue	14.25	14.43	###	###	1,447,788	###	###	###	0.0
2007-Nov-26 Mon	###	14.47	14.2	14.45	1,019,924	###	72.4	72.4	1.0
2007-Nov-23 Fri	###	14.25	###	14.25	2,570,789	18,316,871	###	###	1.0
2007-Nov-22 Thu	###	###	###	###	892,725	0	###	###	0.0
2007-Nov-21 Wed	###	###	###	###	351,029	0	###	###	0.0
2007-Nov-20 Tue	###	14.26	###	14.21	827,078	###	###	###	###
2007-Nov-19 Mon	14.21	14.26	###	14.25			###	###	1.0
2007-Nov-16 Fri	14.2	###	###	###	1,031,057	0	###	###	0.0
2007-Nov-15 Thu	14.23	14.51	###	14.27			70.3	70.3	###
2007-Nov-14 Wed	###	14.24	###	14.22			65.4	65.4	1.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	13.84	###			25.5	25.5	0.0
2007-Nov-09 Fri	###	14.26	###	14.26			71.0	71.0	1.0
2007-Nov-08 Thu	###	###	###	###	2,197,074	0	###	###	0.0
2007-Nov-07 Wed	###	###	14.45	14.45			###	###	1.0
2007-Nov-06 Tue	14.53	###	14.45	14.54	884,842	6,392,983	65.1	65.1	1.0
2007-Nov-05 Mon	14.85	14.85	###	14.57			35.2	35.2	###
2007-Nov-02 Fri	14.86	14.89	###	14.74	1,552,959	11,561,779	###	###	1.1
2007-Nov-01 Thu	###	###	###	###	1,228,529	0	26.3	26.3	0.0
2007-Oct-31 Wed	###	###	14.89	###	1,316,673	###	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			37.6	37.6	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	15.2	15.23	14.85	###			###	###	0.0
2007-Oct-25 Thu	15.51	###	15.4	15.45			38.4	38.4	###
2007-Oct-24 Wed	###	###	15.53	###	2,500,758	19,418,385	19.8	19.8	0.0
2007-Oct-23 Tue	15.88	###	###	###			###	###	0.0
2007-Oct-22 Mon	15.85	###	15.75	15.85	2,300,988	18,120,280	###	###	1.1
2007-Oct-19 Fri	###	16.28	###	16.22	714,489	5,815,940	72.9	72.9	1.2
2007-Oct-18 Thu	16.25	16.25	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###	447,558	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###			73.2	73.2	0.0
2007-Oct-15 Mon	16.2	16.29	###	16.24			###	###	###
2007-Oct-12 Fri	16.2	16.27	###	16.21	1,570,555	###	66.9	66.9	1.2
2007-Oct-11 Thu	###	###	###	16.21	851,672	0	###	###	1.2
2007-Oct-10 Wed	###	16.2	###	###	955,678	###	###	###	0.0
2007-Oct-09 Tue	15.75	###	15.71	15.88	1,161,381	9,122,647	74.0	74.0	1.1
2007-Oct-08 Mon	###	###	15.85	###			###	###	0.0
2007-Oct-05 Fri	###	15.86	###	15.86	412,181	###	75.3	75.3	1.1
2007-Oct-04 Thu	###	15.78	15.46	15.5			###	###	1.1
2007-Oct-03 Wed	###	15.84	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	15.25	###	1,373,779	###	###	###	0.0
2007-Oct-01 Mon	###	15.25	14.86	###			77.8	77.8	0.0
2007-Sep-28 Fri	###	###	###	###			29.5	29.5	0.0
2007-Sep-27 Thu	###	###	###	###	1,816,054	0	###	###	0.0
2007-Sep-26 Wed	14.82	###	14.75	###			###	###	0.0
2007-Sep-25 Tue	###	###	14.78	###	761,946	5,630,780	29.0	29.0	0.0
2007-Sep-24 Mon	15.25	15.25	###	###	503,984	3,842,878	19.8	19.8	0.0
2007-Sep-21 Fri	###	15.4	15.24	###	1,389,775	21,291,353	###	###	0.0
2007-Sep-20 Thu	15.4	15.45	###	15.4			###	###	###
2007-Sep-19 Wed	15.29	15.55	15.29	15.45			###	###	###
2007-Sep-18 Tue	15.4	15.4	###	###	1,621,270	12,483,779	###	###	0.0
2007-Sep-17 Mon	###	15.48	15.28	15.43			74.8	74.8	1.1
2007-Sep-14 Fri	15.28	15.4	15.26	15.4			69.4	69.4	###
2007-Sep-13 Thu	15.42	15.47	###	15.2	549,573	4,250,947	25.3	25.3	1.1
2007-Sep-12 Wed	###	###	###	15.42			###	###	###
2007-Sep-11 Tue	15.28	15.48	15.25	15.4			###	###	###
2007-Sep-10 Mon	###	15.4	15.25	15.28	983,170	15,067,080	30.5	30.5	###
2007-Sep-07 Fri	15.58	15.75	15.52	15.57			32.2	32.2	1.1
2007-Sep-06 Thu	###	15.51	###	15.48			73.0	73.0	1.1
2007-Sep-05 Wed	###	15.7	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	15.55	###			19.1	19.1	0.0
2007-Sep-03 Mon	###	###	###	###			68.3	68.3	0.0
2007-Aug-31 Fri	15.56	15.88	15.46	15.85			71.5	71.5	1.1
2007-Aug-30 Thu	15.7	15.73	15.56	###	861,174	###	###	###	0.0
2007-Aug-29 Wed	###	15.47	###	15.4	1,999,154	15,463,456	###	###	###
2007-Aug-28 Tue	###	15.48	###	###			###	###	0.0
2007-Aug-27 Mon	15.75	15.75	###	###	1,674,975	13,190,428	9.6	9.6	0.0
2007-Aug-24 Fri	15.41	###	###	15.44	1,902,677	0	70.4	70.4	1.1
2007-Aug-23 Thu	###	###	15.83	###	1,207,059	9,553,871	###	###	0.0
2007-Aug-22 Wed	15.58	###	###	###			###	###	0.0
2007-Aug-21 Tue	15.4	###	###	15.55			70.0	70.0	###
2007-Aug-20 Mon	###	15.77	###	15.58			28.3	28.3	1.1
2007-Aug-17 Fri	14.77	###	14.4	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###			43.1	43.1	0.0
2007-Aug-15 Wed	###	###	15.25	15.25			36.3	36.3	###
2007-Aug-14 Tue	###	###	###	###			44.8	44.8	0.0
2007-Aug-13 Mon	16.52	16.52	###	###	602,882	###	###	###	0.0
2007-Aug-10 Fri	16.25	###	16.21	16.42			76.8	76.8	1.2
2007-Aug-09 Thu	16.4	16.75	###	16.75	1,581,527	13,245,288	###	###	###
2007-Aug-08 Wed	###	16.25	15.89	###			68.1	68.1	0.0
2007-Aug-07 Tue	###	###	15.51	###	651,873	5,055,275	###	###	0.0
2007-Aug-06 Mon	###	15.72	15.5	15.56			52.0	52.0	###
2007-Aug-03 Fri	###	###	15.72	###	269,377	###	32.3	32.3	0.0
2007-Aug-02 Thu	###	###	15.72	###	477,423	3,752,544	51.8	51.8	0.0
2007-Aug-01 Wed	###	###	15.78	15.78			###	###	1.1
2007-Jul-31 Tue	###	16.22	###	16.22	786,328	6,377,120	65.8	65.8	1.2
2007-Jul-30 Mon	15.73	###	15.73	###	729,373	###	###	###	0.0
2007-Jul-27 Fri	###	###	15.72	15.72			17.4	17.4	1.1
2007-Jul-26 Thu	16.57	###	16.4	16.4			37.4	37.4	###
2007-Jul-25 Wed	16.88	16.88	16.57	###	1,531,448	###	###	###	0.0
2007-Jul-24 Tue	###	###	###	###	782,720	0	63.5	63.5	0.0
2007-Jul-23 Mon	17.23	###	###	###	291,145	0	29.8	29.8	0.0
2007-Jul-20 Fri	17.54	17.56	###	17.21	656,682	###	###	###	###
2007-Jul-19 Thu	17.48	###	17.43	17.57	257,326	###	###	###	1.3
2007-Jul-18 Wed	17.4	17.47	###	###	887,380	###	38.7	38.7	0.0
2007-Jul-17 Tue	###	###	###	17.7			###	###	1.3
2007-Jul-16 Mon	17.71	###	###	###	200,156	0	76.3	76.3	0.0
2007-Jul-13 Fri	17.82	###	17.55	###			31.7	31.7	0.0
2007-Jul-12 Thu	17.45	17.74	17.4	17.55			###	###	###
2007-Jul-11 Wed	17.4	###	###	###			36.1	36.1	0.0
2007-Jul-10 Tue	###	###	17.41	17.47	480,925	4,186,452	###	###	1.2
2007-Jul-09 Mon	17.76	###	17.76	###	168,686	###	###	###	0.0
2007-Jul-06 Fri	###	###	###	17.76	408,649	0	18.6	18.6	1.3
2007-Jul-05 Thu	17.85	###	17.84	###			###	###	0.0
2007-Jul-04 Wed	###	###	17.75	###			###	###	0.0
2007-Jul-03 Tue	###	###	17.8	17.86	423,627	3,770,280	###	###	1.3
2007-Jul-02 Mon	18.4	18.42	17.87	17.87			###	###	###
2007-Jun-29 Fri	###	18.7	17.58	###	956,448	###	###	###	0.0
2007-Jun-28 Thu	###	17.76	17.52	17.76			###	###	1.3
2007-Jun-27 Wed	17.76	17.8	17.45	17.54	348,577	###	42.0	42.0	1.3
2007-Jun-26 Tue	18.23	18.23	17.84	###	239,925	4,327,047	31.9	31.9	0.0
2007-Jun-25 Mon	17.8	18.25	17.76	###	377,248	6,792,350	84.4	84.4	0.0
2007-Jun-22 Fri	###	###	###	17.8	746,524	0	###	###	###
2007-Jun-21 Thu	17.83	###	17.7	###	1,164,359	10,304,577	69.2	69.2	0.0
2007-Jun-20 Wed	17.55	17.87	17.55	17.7	211,870	###	67.3	67.3	1.3
2007-Jun-19 Tue	###	17.72	17.43	17.54			35.8	35.8	1.3
2007-Jun-18 Mon	###	###	###	17.7	404,372	0	69.9	69.9	1.3
2007-Jun-15 Fri	17.76	17.76	17.22	17.59	499,620	8,738,353	###	###	###
2007-Jun-14 Thu	17.55	17.81	17.25	17.71			###	###	###
2007-Jun-13 Wed	17.46	17.54	17.21	17.25	557,789	9,691,583	28.7	28.7	1.2
2007-Jun-12 Tue	###	###	17.59	###	759,740	###	###	###	0.0
2007-Jun-08 Fri	###	###	###	17.58	1,052,447	0	###	###	1.3
2007-Jun-07 Thu	17.86	###	17.73	###			###	###	0.0
2007-Jun-06 Wed	###	###	17.82	###			32.5	32.5	0.0
2007-Jun-05 Tue	18.4	18.5	17.83	###	1,107,788	###	###	###	0.0
2007-Jun-04 Mon	18.45	###	###	###	856,422	0	34.9	34.9	0.0
2007-Jun-01 Fri	18.42	18.5	###	###	1,559,725	14,427,456	###	###	0.0
2007-May-31 Thu	18.29	18.81	###	18.51			70.3	70.3	1.3
2007-May-30 Wed	17.8	###	###	17.7			40.2	40.2	1.3
2007-May-29 Tue	17.57	###	17.5	###	2,150,477	18,816,673	###	###	0.0
2007-May-28 Mon	17.55	###	17.5	###			###	###	0.0
2007-May-25 Fri	###	17.59	17.22	17.52	492,946	8,579,725	70.5	70.5	###
2007-May-24 Thu	###	###	###	17.4	1,651,629	0	###	###	1.2
2007-May-23 Wed	17.44	17.79	17.25	###			77.3	77.3	0.0
2007-May-22 Tue	17.26	17.43	17.25	###	731,156	12,678,245	73.4	73.4	0.0
2007-May-21 Mon	###	17.27	###	17.2	848,526	7,327,022	###	###	1.2
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	16.84	###	815,959	6,870,374	###	###	0.0
2007-May-16 Wed	16.86	###	16.8	###			70.7	70.7	0.0
2007-May-15 Tue	###	###	16.73	16.86	861,583	7,207,141	32.4	32.4	1.2
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	###	16.82			###	###	###
2007-May-10 Thu	###	###	###	###	927,887	0	83.5	83.5	0.0
2007-May-09 Wed	###	###	###	###	2,131,621	0	32.0	32.0	0.0
2007-May-08 Tue	###	###	###	###	813,324	0	###	###	0.0
2007-May-07 Mon	17.21	17.29	###	###			###	###	0.0
2007-May-04 Fri	16.84	###	16.84	###	1,566,585	13,190,645	78.8	78.8	0.0
2007-May-03 Thu	16.58	16.75	16.53	16.73			###	###	###
2007-May-02 Wed	16.56	16.56	16.42	16.52	368,920	###	30.0	30.0	###
2007-May-01 Tue	16.48	###	###	###			###	###	0.0
2007-Apr-30 Mon	16.45	###	###	16.5			###	###	1.2
2007-Apr-27 Fri	###	###	16.28	###	1,955,744	15,919,756	###	###	0.0
2007-Apr-26 Thu	16.8	###	16.51	###			32.8	32.8	0.0
2007-Apr-24 Tue	16.76	16.88	###	16.84	1,099,058	9,276,049	72.4	72.4	1.2
2007-Apr-23 Mon	16.8	16.85	16.52	16.7	1,431,152	23,878,771	35.7	35.7	1.2
2007-Apr-20 Fri	###	16.79	###	16.79	610,071	5,121,546	###	###	###
2007-Apr-19 Thu	16.77	16.77	16.52	16.57	837,450	13,939,355	###	###	###
2007-Apr-18 Wed	16.53	16.87	16.53	###			72.7	72.7	0.0
2007-Apr-17 Tue	16.8	16.85	###	16.7	1,479,743	###	42.6	42.6	1.2
2007-Apr-16 Mon	16.75	###	16.75	16.76	593,851	###	###	###	1.2
2007-Apr-13 Fri	###	###	16.79	16.82			###	###	###
2007-Apr-12 Thu	16.8	16.89	###	16.82	1,852,586	15,645,088	###	###	###
2007-Apr-11 Wed	###	###	16.86	###			###	###	0.0
2007-Apr-10 Tue	###	###	16.86	###			###	###	0.0
2007-Apr-05 Thu	###	###	16.82	###			###	###	0.0
2007-Apr-04 Wed	16.77	###	###	###			74.2	74.2	0.0
2007-Apr-03 Tue	16.58	###	###	###	1,718,279	0	63.3	63.3	0.0
2007-Apr-02 Mon	###	###	16.24	###			22.5	22.5	0.0
2007-Mar-30 Fri	16.84	###	###	16.7			###	###	1.2
2007-Mar-29 Thu	16.74	###	###	###			76.1	76.1	0.0
2007-Mar-28 Wed	16.51	###	16.51	###			###	###	0.0
2007-Mar-27 Tue	###	###	16.5	16.5			###	###	1.2
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	16.87	###	16.75	###			66.5	66.5	0.0
2007-Mar-22 Thu	###	###	###	###			83.9	83.9	0.0
2007-Mar-21 Wed	###	###	16.46	16.46	761,456	6,266,782	16.8	16.8	1.2
2007-Mar-20 Tue	###	###	###	16.75			###	###	###
2007-Mar-19 Mon	17.26	17.26	###	###	520,476	###	28.4	28.4	0.0
2007-Mar-16 Fri	###	17.26	###	17.22			###	###	1.2
2007-Mar-15 Thu	17.25	17.25	###	###	1,339,680	11,554,740	26.2	26.2	0.0
2007-Mar-14 Wed	###	17.45	###	###	620,228	5,411,489	28.2	28.2	0.0
2007-Mar-13 Tue	###	###	17.47	17.5			10.8	10.8	1.3
2007-Mar-12 Mon	###	###	17.59	###	772,244	6,791,885	84.2	84.2	0.0
2007-Mar-09 Fri	17.25	17.7	17.25	17.53	665,326	11,626,571	###	###	1.3
2007-Mar-08 Thu	###	###	16.87	###	697,721	5,885,276	32.7	32.7	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	16.89	###	16.75	###			###	###	0.0
2007-Mar-05 Mon	###	###	16.85	16.86	559,384	###	###	###	1.2
2007-Mar-02 Fri	17.2	17.2	###	###			###	###	0.0
2007-Mar-01 Thu	###	17.23	###	###	271,373	2,337,878	40.8	40.8	0.0
2007-Feb-28 Wed	16.51	###	16.5	###			85.0	85.0	0.0
2007-Feb-27 Tue	17.21	###	###	17.2	863,840	0	###	###	1.2
2007-Feb-26 Mon	###	17.24	###	17.2			###	###	1.2
2007-Feb-23 Fri	17.25	###	16.81	17.2			###	###	1.2
2007-Feb-22 Thu	###	17.85	17.29	17.85			88.2	88.2	1.3
2007-Feb-21 Wed	17.25	17.5	17.25	17.4	499,281	###	78.9	78.9	1.2
2007-Feb-20 Tue	17.55	17.55	###	###			27.8	27.8	0.0
2007-Feb-19 Mon	17.4	###	17.26	17.4	158,789	1,370,349	66.6	66.6	1.2
2007-Feb-16 Fri	17.44	17.44	###	###			34.5	34.5	0.0
2007-Feb-15 Thu	###	###	17.41	17.42	828,821	7,214,886	###	###	1.2
2007-Feb-14 Wed	###	17.75	17.51	###			###	###	0.0
2007-Feb-13 Tue	17.2	###	###	###	1,084,849	0	###	###	0.0
2007-Feb-12 Mon	17.27	17.4	###	17.28	386,479	###	68.6	68.6	1.2
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	17.24	17.29	###	17.29	697,484	6,029,749	###	###	###
2007-Feb-07 Wed	###	17.2	###	###	810,083	###	###	###	0.0
2007-Feb-06 Tue	###	###	16.88	###			###	###	0.0
2007-Feb-05 Mon	###	16.88	###	16.86	769,388	###	82.5	82.5	1.2
2007-Feb-02 Fri	16.46	16.74	###	###	275,077	###	###	###	0.0
2007-Feb-01 Thu	16.42	16.42	###	###	537,020	###	34.0	34.0	0.0
2007-Jan-31 Wed	###	16.52	16.24	###			70.1	70.1	0.0
2007-Jan-30 Tue	###	16.49	###	16.45	298,874	###	68.7	68.7	1.2
2007-Jan-29 Mon	16.4	###	16.23	###	1,161,981	9,429,475	36.8	36.8	0.0
2007-Jan-25 Thu	16.55	16.85	###	###	418,041	###	###	###	0.0
2007-Jan-24 Wed	16.49	16.51	###	16.43	1,344,223	###	32.7	32.7	###
2007-Jan-23 Tue	###	16.43	16.28	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###			67.0	67.0	0.0
2007-Jan-19 Fri	###	16.44	16.22	###			64.2	64.2	0.0
2007-Jan-18 Thu	16.45	16.51	16.23	###			27.2	27.2	0.0
2007-Jan-17 Wed	16.5	16.5	###	16.4			###	###	###
2007-Jan-16 Tue	16.55	###	16.45	16.5	627,840	5,163,984	31.5	31.5	1.2
2007-Jan-15 Mon	16.29	16.55	16.29	16.55			78.6	78.6	1.2
2007-Jan-12 Fri	###	16.43	16.22	###			###	###	0.0
2007-Jan-11 Thu	16.2	###	###	16.25	365,928	0	67.7	67.7	###
2007-Jan-10 Wed	16.4	16.4	###	16.2			33.9	33.9	1.2
2007-Jan-09 Tue	16.54	16.79	16.54	###			###	###	0.0
2007-Jan-08 Mon	###	###	16.42	###			44.2	44.2	0.0
2007-Jan-05 Fri	16.8	17.25	16.55	###			76.5	76.5	0.0
2007-Jan-04 Thu	17.23	17.4	16.76	16.83			###	###	1.2
2007-Jan-03 Wed	17.5	17.5	17.4	17.4	148,848	###	###	###	1.2
2007-Jan-02 Tue	17.5	###	17.41	17.53	203,689	###	65.9	65.9	1.3
2006-Dec-29 Fri	17.29	17.49	16.72	17.4			###	###	1.2
2006-Dec-28 Thu	17.27	17.5	###	17.29	82,675	###	63.9	63.9	###
2006-Dec-27 Wed	###	17.27	###	17.27			72.5	72.5	###
2006-Dec-22 Fri	17.44	17.44	###	###			###	###	0.0
2006-Dec-21 Thu	###	17.4	###	###	1,274,457	11,087,775	73.3	73.3	0.0
2006-Dec-20 Wed	###	17.25	###	###			###	###	0.0
2006-Dec-19 Tue	17.23	17.25	###	###			35.8	35.8	0.0
2006-Dec-18 Mon	16.76	###	16.76	17.22	738,553	6,189,074	87.0	87.0	1.2
2006-Dec-15 Fri	###	###	###	###	235,253	0	20.1	20.1	0.0
2006-Dec-14 Thu	###	16.7	###	16.7	684,376	###	89.5	89.5	1.2
2006-Dec-13 Wed	15.86	###	15.86	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	16.28	###	16.27			86.7	86.7	1.2
2006-Dec-08 Fri	15.82	###	15.76	###	190,272	1,499,343	72.2	72.2	0.0
2006-Dec-07 Thu	15.85	###	15.85	###	77,721	###	###	###	0.0
2006-Dec-06 Wed	###	###	15.86	###	739,777	###	###	###	0.0
2006-Dec-05 Tue	15.88	###	15.75	15.82	760,045	5,985,354	34.5	34.5	###
2006-Dec-04 Mon	15.81	###	15.78	###			###	###	0.0
2006-Dec-01 Fri	15.84	###	15.57	15.86			###	###	1.1
2006-Nov-30 Thu	15.8	###	15.78	###			76.8	76.8	0.0
2006-Nov-29 Wed	###	###	###	###	474,220	0	87.7	87.7	0.0
2006-Nov-28 Tue	15.4	###	###	###	454,981	0	40.3	40.3	0.0
2006-Nov-27 Mon	###	###	15.5	15.5	371,588	###	26.2	26.2	1.1
2006-Nov-24 Fri	15.87	15.89	###	15.7			22.2	22.2	###
2006-Nov-23 Thu	###	###	###	15.87	418,073	0	30.5	30.5	###
2006-Nov-22 Wed	15.8	###	15.58	###	602,485	4,693,358	69.7	69.7	0.0
2006-Nov-21 Tue	15.45	15.76	15.43	15.76	244,051	3,805,975	###	###	1.1
2006-Nov-20 Mon	15.74	15.74	15.5	15.5	396,586	6,194,673	###	###	1.1
2006-Nov-17 Fri	###	15.73	15.45	###			67.7	67.7	0.0
2006-Nov-16 Thu	###	###	15.56	###	233,452	1,816,256	###	###	0.0
2006-Nov-15 Wed	15.7	15.72	15.56	###	214,650	3,357,126	###	###	0.0
2006-Nov-14 Tue	###	15.8	15.54	15.71			###	###	1.1
2006-Nov-13 Mon	###	###	15.5	###	225,242	1,745,625	###	###	0.0
2006-Nov-10 Fri	###	###	15.72	###	437,685	###	62.7	62.7	0.0
2006-Nov-09 Thu	15.5	15.77	15.42	15.7			81.8	81.8	###
2006-Nov-08 Wed	###	###	15.42	15.42			23.8	23.8	###
2006-Nov-07 Tue	15.7	15.72	15.59	###	392,644	6,146,841	###	###	0.0
2006-Nov-06 Mon	15.8	15.8	15.55	###	376,272	###	21.8	21.8	0.0
2006-Nov-03 Fri	15.5	15.79	###	15.7	819,876	6,472,921	77.1	77.1	###
2006-Nov-02 Thu	15.5	15.75	###	15.5	1,161,980	###	###	###	1.1
2006-Nov-01 Wed	15.72	15.82	15.59	15.59	892,078	14,010,084	25.1	25.1	###
2006-Oct-31 Tue	15.8	###	15.42	###			###	###	0.0
2006-Oct-30 Mon	###	###	15.73	###			###	###	0.0
2006-Oct-27 Fri	###	###	15.81	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###	687,283	0	81.2	81.2	0.0
2006-Oct-25 Wed	###	###	15.88	###			33.5	33.5	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	15.7	###	15.7	15.85	130,785	###	###	###	1.1
2006-Oct-20 Fri	15.8	###	15.7	15.85			69.0	69.0	1.1
2006-Oct-19 Thu	###	15.8	###	15.7	1,184,929	###	85.3	85.3	###
2006-Oct-18 Wed	###	###	###	15.29	2,062,280	0	28.2	28.2	1.1
2006-Oct-17 Tue	###	###	15.22	15.45			###	###	###
2006-Oct-16 Mon	###	15.86	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	14.83	###	767,625	###	###	###	0.0
2006-Oct-12 Thu	14.7	###	14.7	###			78.3	78.3	0.0
2006-Oct-11 Wed	14.24	###	14.23	###	894,548	###	###	###	0.0
2006-Oct-10 Tue	14.23	14.48	14.23	14.24	946,386	13,585,371	61.8	61.8	1.0
2006-Oct-09 Mon	14.58	###	14.21	###			###	###	0.0
2006-Oct-06 Fri	14.5	###	###	14.5	995,120	0	64.5	64.5	1.0
2006-Oct-05 Thu	14.48	14.58	###	14.45			27.8	27.8	1.0
2006-Oct-04 Wed	14.41	###	14.2	14.21			21.6	21.6	###
2006-Oct-03 Tue	14.74	14.74	14.41	14.46			16.4	16.4	1.0
2006-Oct-02 Mon	14.7	14.75	###	###			23.3	23.3	0.0
2006-Sep-29 Fri	14.5	###	14.46	###	637,588	###	###	###	0.0
2006-Sep-28 Thu	###	###	14.5	14.54			24.9	24.9	1.0
2006-Sep-27 Wed	14.42	14.71	14.42	###			70.6	70.6	0.0
2006-Sep-26 Tue	14.75	14.79	###	14.41	664,085	###	15.7	15.7	###
2006-Sep-25 Mon	###	###	###	14.75			###	###	###
2006-Sep-22 Fri	14.55	###	14.55	###			###	###	0.0
2006-Sep-21 Thu	14.46	###	14.44	###	1,261,288	###	###	###	0.0
2006-Sep-20 Wed	14.55	###	14.45	14.45	342,448	2,474,186	###	###	1.0
2006-Sep-19 Tue	###	14.71	14.55	###	743,174	###	###	###	0.0
2006-Sep-18 Mon	###	###	###	14.47	278,028	0	72.7	72.7	###
2006-Sep-15 Fri	14.21	###	###	###			76.4	76.4	0.0
2006-Sep-14 Thu	###	###	13.85	14.24	880,355	6,096,458	71.6	71.6	1.0
2006-Sep-13 Wed	###	###	###	###	221,121	0	68.0	68.0	0.0
2006-Sep-12 Tue	###	###	###	###			29.1	29.1	0.0
2006-Sep-11 Mon	14.2	###	###	14.2	251,156	0	###	###	1.0
2006-Sep-08 Fri	14.41	14.41	###	14.2	508,187	3,661,487	###	###	1.0
2006-Sep-07 Thu	14.44	14.56	###	14.49			###	###	###
2006-Sep-06 Wed	14.58	###	14.44	14.5			31.6	31.6	1.0
2006-Sep-05 Tue	###	14.75	14.54	14.57	282,572	###	###	###	###
2006-Sep-04 Mon	###	14.72	14.5	###			67.6	67.6	0.0
2006-Sep-01 Fri	14.78	14.78	###	14.57			###	###	###
2006-Aug-31 Thu	14.75	###	14.55	14.8	1,292,955	9,406,247	###	###	1.1
2006-Aug-30 Wed	###	###	14.72	###			###	###	0.0
2006-Aug-29 Tue	14.8	###	14.79	###	635,159	###	###	###	0.0
2006-Aug-28 Mon	###	14.75	###	14.7	1,823,381	###	###	###	###
2006-Aug-25 Fri	###	###	###	14.55			###	###	###
2006-Aug-24 Thu	14.4	14.45	###	###	1,467,343	10,601,553	19.8	19.8	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	13.21	13.7			88.8	88.8	1.0
2006-Aug-21 Mon	###	13.42	###	13.25	554,680	###	24.1	24.1	###
2006-Aug-18 Fri	13.5	13.55	13.28	13.4			23.1	23.1	1.0
2006-Aug-17 Thu	13.48	13.55	13.26	13.5			62.9	62.9	1.0
2006-Aug-16 Wed	###	###	###	13.2			78.3	78.3	0.9
2006-Aug-15 Tue	###	###	###	###	902,159	0	###	###	0.0
2006-Aug-14 Mon	###	###	###	###	603,281	0	26.3	26.3	0.0
2006-Aug-11 Fri	13.53	13.53	###	###	2,339,157	###	10.2	10.2	0.0
2006-Aug-10 Thu	###	###	###	13.82			###	###	1.0
2006-Aug-09 Wed	###	###	13.45	13.85			###	###	###
2006-Aug-08 Tue	13.5	13.7	###	13.5	1,309,041	###	###	###	1.0
2006-Aug-07 Mon	13.25	###	13.25	###			78.7	78.7	0.0
2006-Aug-04 Fri	13.2	13.48	###	13.28			###	###	0.9
2006-Aug-03 Thu	13.73	13.78	###	13.4	2,501,857	###	13.6	13.6	1.0
2006-Aug-02 Wed	14.25	14.25	13.58	13.72			###	###	###
2006-Aug-01 Tue	###	14.75	###	###			###	###	0.0
2006-Jul-31 Mon	14.5	14.72	14.27	14.45	638,146	9,249,926	32.0	32.0	1.0
2006-Jul-28 Fri	14.5	14.54	###	14.42			###	###	###
2006-Jul-27 Thu	14.2	14.83	###	14.7	784,481	5,816,926	###	###	###
2006-Jul-26 Wed	14.88	14.88	###	###	436,073	3,244,383	9.1	9.1	0.0
2006-Jul-25 Tue	14.81	###	###	14.87	320,427	0	###	###	1.1
2006-Jul-24 Mon	14.8	14.8	14.54	###			###	###	0.0
2006-Jul-21 Fri	###	###	14.81	14.81			21.4	21.4	1.1
2006-Jul-20 Thu	###	15.22	14.87	###	720,571	###	###	###	0.0
2006-Jul-19 Wed	###	###	14.8	14.85			38.1	38.1	###
2006-Jul-18 Tue	15.2	15.2	14.8	###	402,357	6,035,355	25.1	25.1	0.0
2006-Jul-17 Mon	###	15.24	###	15.24	448,580	3,418,179	84.7	84.7	1.1
2006-Jul-14 Fri	###	###	14.87	14.87	819,155	###	32.7	32.7	1.1
2006-Jul-13 Thu	###	###	###	###	291,482	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###	543,884	0	28.6	28.6	0.0
2006-Jul-11 Tue	###	###	14.83	###			20.1	20.1	0.0
2006-Jul-10 Mon	###	###	###	15.25			###	###	###
2006-Jul-07 Fri	###	###	###	###			63.7	63.7	0.0
2006-Jul-06 Thu	###	###	###	###	472,852	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	15.22	117,570	0	###	###	1.1
2006-Jul-04 Tue	15.25	15.48	15.2	15.21			34.3	34.3	###
2006-Jul-03 Mon	15.47	###	###	15.2	280,140	0	###	###	1.1
2006-Jun-30 Fri	###	15.57	###	###			74.5	74.5	0.0
2006-Jun-28 Wed	14.75	14.76	14.5	14.5			###	###	1.0
2006-Jun-27 Tue	###	###	14.79	14.85	412,748	3,052,271	###	###	###
2006-Jun-26 Mon	###	###	14.75	14.8			31.8	31.8	1.1
2006-Jun-23 Fri	14.85	###	14.81	###	201,729	###	74.4	74.4	0.0
2006-Jun-22 Thu	###	15.23	###	15.23			###	###	1.1
2006-Jun-21 Wed	14.8	15.24	###	14.85			72.1	72.1	###
2006-Jun-20 Tue	###	14.72	14.45	14.72	297,027	###	###	###	###
2006-Jun-19 Mon	###	###	14.4	14.5	183,485	###	###	###	1.0
2006-Jun-16 Fri	###	###	14.47	###	407,344	###	27.9	27.9	0.0
2006-Jun-15 Thu	###	14.49	14.2	14.26			23.1	23.1	1.0
2006-Jun-14 Wed	###	14.28	###	14.28	516,283	###	###	###	###
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	14.22	14.4	###	14.25			###	###	1.0
2006-Jun-08 Thu	###	###	###	###	794,184	0	###	###	0.0
2006-Jun-07 Wed	14.49	14.54	###	###	442,489	###	###	###	0.0
2006-Jun-06 Tue	###	###	###	14.47	599,982	0	###	###	###
2006-Jun-05 Mon	14.86	###	14.57	###			###	###	0.0
2006-Jun-02 Fri	14.5	14.86	14.45	14.86			87.5	87.5	###
2006-Jun-01 Thu	14.57	14.57	14.46	14.51			30.4	30.4	###
2006-May-31 Wed	14.54	###	14.45	14.57			###	###	###
2006-May-30 Tue	14.55	###	14.42	###	688,051	4,960,847	72.4	72.4	0.0
2006-May-29 Mon	###	###	14.47	14.57			27.4	27.4	###
2006-May-26 Fri	###	###	14.48	14.59	551,024	###	###	###	1.0
2006-May-25 Thu	14.55	14.74	14.45	14.45			###	###	1.0
2006-May-24 Wed	###	###	14.43	14.5	303,685	2,191,087	11.9	11.9	1.0
2006-May-23 Tue	###	###	###	###			41.9	41.9	0.0
2006-May-22 Mon	###	###	14.57	14.74	128,528	936,326	###	###	1.1
2006-May-19 Fri	14.8	15.46	###	###			###	###	0.0
2006-May-18 Thu	###	15.21	14.75	###			###	###	0.0
2006-May-17 Wed	15.75	15.75	15.4	15.41			###	###	###
2006-May-16 Tue	###	###	15.58	15.8			41.4	41.4	1.1
2006-May-15 Mon	###	###	###	###	675,927	0	###	###	0.0
2006-May-12 Fri	###	16.23	###	16.2	210,075	1,704,758	75.1	75.1	1.2
2006-May-11 Thu	###	16.49	15.8	16.22	256,075	###	###	###	1.2
2006-May-10 Wed	###	16.4	###	###			83.1	83.1	0.0
2006-May-09 Tue	###	###	15.54	###			###	###	0.0
2006-May-08 Mon	15.78	###	15.75	###			###	###	0.0
2006-May-05 Fri	15.7	15.73	15.58	###	425,688	6,664,145	26.4	26.4	0.0
2006-May-04 Thu	###	###	15.45	15.5			39.5	39.5	1.1
2006-May-03 Wed	###	15.71	15.5	###			###	###	0.0
2006-May-02 Tue	15.42	###	15.42	###	542,874	4,185,558	###	###	0.0
2006-May-01 Mon	15.46	###	15.46	15.51			69.3	69.3	1.1
2006-Apr-28 Fri	###	15.59	###	15.42	578,243	###	###	###	###
2006-Apr-27 Thu	15.58	15.58	15.25	15.4			###	###	###
2006-Apr-26 Wed	###	15.78	###	15.59			###	###	###
2006-Apr-24 Mon	15.54	15.57	###	###	410,989	3,199,549	###	###	0.0
2006-Apr-21 Fri	###	###	15.49	15.49	296,340	2,295,153	10.4	10.4	###
2006-Apr-20 Thu	###	16.2	15.85	###	383,359	6,143,327	24.5	24.5	0.0
2006-Apr-19 Wed	16.4	16.45	15.83	16.25			33.7	33.7	###
2006-Apr-18 Tue	15.83	16.29	15.78	###	448,640	7,193,942	80.9	80.9	0.0
2006-Apr-13 Thu	15.75	15.76	###	###			26.4	26.4	0.0
2006-Apr-11 Tue	15.84	15.87	15.7	15.75	86,475	###	32.6	32.6	1.1
2006-Apr-10 Mon	###	###	15.7	15.75			###	###	1.1
2006-Apr-07 Fri	###	###	15.56	###	839,543	6,531,644	81.7	81.7	0.0
2006-Apr-06 Thu	15.86	15.88	###	15.81	437,576	3,474,353	###	###	###
2006-Apr-05 Wed	15.45	15.85	15.45	15.85	242,182	3,790,148	###	###	1.1
2006-Apr-04 Tue	15.75	15.75	15.42	15.55	736,843	###	29.9	29.9	###
2006-Apr-03 Mon	15.2	15.76	15.2	15.76			90.3	90.3	1.1
2006-Mar-31 Fri	15.41	15.41	###	15.2	742,785	5,723,158	###	###	1.1
2006-Mar-30 Thu	15.82	15.89	15.46	15.46			17.2	17.2	1.1
2006-Mar-29 Wed	###	###	15.42	###	308,579	2,379,144	76.2	76.2	0.0
2006-Mar-28 Tue	15.76	15.82	15.21	15.7			###	###	###
2006-Mar-27 Mon	15.82	###	15.76	###	126,370	###	72.4	72.4	0.0
2006-Mar-24 Fri	###	###	15.78	15.85	287,055	###	###	###	1.1
2006-Mar-23 Thu	15.87	###	15.76	###	424,320	3,343,641	72.1	72.1	0.0
2006-Mar-22 Wed	###	###	###	15.83	421,170	0	###	###	###
2006-Mar-21 Tue	###	###	15.57	###	696,846	5,424,946	###	###	0.0
2006-Mar-20 Mon	###	###	15.75	15.83			28.1	28.1	###
2006-Mar-17 Fri	16.25	16.28	###	###	1,208,250	9,835,155	###	###	0.0
2006-Mar-16 Thu	16.48	16.48	16.26	###	662,580	###	27.7	27.7	0.0
2006-Mar-15 Wed	###	###	###	16.25			81.5	81.5	###
2006-Mar-14 Tue	###	###	###	###			35.9	35.9	0.0
2006-Mar-13 Mon	###	###	15.88	###			###	###	0.0
2006-Mar-10 Fri	###	###	###	###	712,356	0	###	###	0.0
2006-Mar-09 Thu	###	###	15.79	###			###	###	0.0
2006-Mar-08 Wed	###	###	15.72	###			###	###	0.0
2006-Mar-07 Tue	15.58	###	15.52	###			###	###	0.0
2006-Mar-06 Mon	15.45	###	15.41	15.58	447,324	###	75.4	75.4	1.1
2006-Mar-03 Fri	###	15.75	15.48	15.54			22.5	22.5	###
2006-Mar-02 Thu	###	15.7	###	15.56			74.1	74.1	###
2006-Mar-01 Wed	###	15.55	###	15.4	29,819,340	###	90.4	90.4	###
2006-Feb-28 Tue	15.75	###	15.52	15.52			###	###	1.1
2006-Feb-27 Mon	15.8	###	15.77	15.85			67.3	67.3	1.1
2006-Feb-24 Fri	15.74	###	###	15.8			67.2	67.2	1.1
2006-Feb-23 Thu	###	###	###	15.8			###	###	1.1
2006-Feb-22 Wed	###	###	15.86	###	658,380	5,220,953	31.6	31.6	0.0
2006-Feb-21 Tue	###	###	###	###			91.0	91.0	0.0
2006-Feb-20 Mon	14.51	15.4	14.51	###	1,036,358	###	###	###	0.0
2006-Feb-17 Fri	14.75	14.83	14.4	14.48	503,080	###	###	###	1.0
2006-Feb-16 Thu	14.82	###	14.79	14.83	298,288	###	###	###	###
2006-Feb-15 Wed	###	###	14.81	14.82	450,483	3,335,826	15.4	15.4	1.1
2006-Feb-14 Tue	14.77	###	14.77	###			###	###	0.0
2006-Feb-13 Mon	14.79	###	14.75	###	295,144	2,176,687	###	###	0.0
2006-Feb-10 Fri	###	###	14.75	14.8			16.2	16.2	1.1
2006-Feb-09 Thu	###	###	14.79	14.81	581,222	###	###	###	1.1
2006-Feb-08 Wed	14.79	###	14.75	###	522,720	###	###	###	0.0
2006-Feb-07 Tue	15.26	15.26	###	14.71			8.6	8.6	###
2006-Feb-06 Mon	14.82	15.5	14.75	###	412,141	###	###	###	0.0
2006-Feb-03 Fri	###	###	14.85	###			72.2	72.2	0.0
2006-Feb-02 Thu	###	###	14.85	###	418,877	###	###	###	0.0
2006-Feb-01 Wed	14.8	###	###	14.86	868,382	0	70.5	70.5	###
2006-Jan-31 Tue	14.48	14.8	14.48	14.77	812,082	11,888,880	84.7	84.7	1.1
2006-Jan-30 Mon	14.45	14.5	14.44	14.45	122,549	1,773,284	71.4	71.4	1.0
2006-Jan-27 Fri	14.45	14.71	###	14.45			###	###	1.0
2006-Jan-25 Wed	###	14.4	###	14.4			###	###	1.0
2006-Jan-24 Tue	###	###	###	###			86.1	86.1	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	14.21	###	14.21	14.22			65.2	65.2	1.0
2006-Jan-19 Thu	###	###	###	14.2			###	###	1.0
2006-Jan-18 Wed	###	###	###	14.2	241,825	0	###	###	1.0
2006-Jan-17 Tue	14.2	###	###	14.2			66.3	66.3	1.0
2006-Jan-16 Mon	14.23	###	###	14.2			###	###	1.0
2006-Jan-13 Fri	14.22	14.29	###	14.23			64.9	64.9	###
2006-Jan-12 Thu	###	14.29	###	14.29	502,289	3,588,854	###	###	###
2006-Jan-11 Wed	###	###	###	###	232,954	0	75.1	75.1	0.0
2006-Jan-10 Tue	###	###	###	###			25.3	25.3	0.0
2006-Jan-09 Mon	14.21	14.21	###	###	130,285	925,674	24.6	24.6	0.0
2006-Jan-06 Fri	###	###	###	###	406,274	0	###	###	0.0
2006-Jan-05 Thu	###	14.42	14.25	###			###	###	0.0
2006-Jan-04 Wed	14.45	14.45	###	###	679,487	###	###	###	0.0
2006-Jan-03 Tue	14.5	14.5	###	14.45			26.5	26.5	1.0
2005-Dec-30 Fri	###	14.52	14.26	14.52	543,489	###	###	###	1.0
2005-Dec-29 Thu	###	14.26	###	14.26			###	###	1.0
2005-Dec-28 Wed	###	14.2	13.79	###	200,070	2,799,979	74.4	74.4	0.0
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	###	13.57	###	13.57	638,924	###	88.1	88.1	###
2005-Dec-21 Wed	###	###	###	13.21	941,647	0	###	###	###
2005-Dec-20 Tue	13.2	13.21	###	###	762,627	5,037,151	32.3	32.3	0.0
2005-Dec-19 Mon	###	###	###	13.21	407,187	0	###	###	###
2005-Dec-16 Fri	13.25	###	###	###	1,591,983	0	###	###	0.0
2005-Dec-15 Thu	13.49	13.49	13.26	###			###	###	0.0
2005-Dec-14 Wed	13.4	13.5	###	###	954,071	6,439,979	28.4	28.4	0.0
2005-Dec-13 Tue	13.45	13.45	13.25	13.45	430,059	5,741,287	###	###	###
2005-Dec-12 Mon	###	13.5	###	###	454,585	3,068,448	###	###	0.0
2005-Dec-09 Fri	###	13.45	###	###	542,723	###	83.9	83.9	0.0
2005-Dec-08 Thu	###	###	###	13.25	1,072,044	0	###	###	###
2005-Dec-07 Wed	###	13.48	13.22	13.29	1,015,721	13,559,875	###	###	###
2005-Dec-06 Tue	13.2	13.5	###	13.5	1,028,443	###	87.3	87.3	1.0
2005-Dec-05 Mon	13.2	13.29	###	13.23			72.0	72.0	0.9
2005-Dec-02 Fri	###	13.2	###	###			71.7	71.7	0.0
2005-Dec-01 Thu	12.73	###	12.72	###	1,795,879	###	91.3	91.3	0.0
2005-Nov-30 Wed	###	###	12.74	12.74			23.5	23.5	###
2005-Nov-29 Tue	12.85	12.89	12.72	12.73			###	###	###
2005-Nov-28 Mon	###	###	12.71	12.81			22.6	22.6	###
2005-Nov-25 Fri	12.7	###	###	12.84	693,442	0	###	###	0.9
2005-Nov-24 Thu	###	###	###	12.8	727,983	0	20.7	20.7	0.9
2005-Nov-23 Wed	###	###	12.8	12.82			###	###	0.9
2005-Nov-22 Tue	###	###	12.78	###			27.5	27.5	0.0
2005-Nov-21 Mon	###	13.2	###	###	443,085	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	3,336,422	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	526,241	0	23.4	23.4	0.0
2005-Nov-16 Wed	###	13.28	###	13.2	260,040	###	###	###	0.9
2005-Nov-15 Tue	###	13.41	###	###			###	###	0.0
2005-Nov-14 Mon	13.49	13.56	13.24	###			###	###	0.0
2005-Nov-11 Fri	13.5	13.54	###	13.45			34.5	34.5	###
2005-Nov-10 Thu	###	13.42	###	###	480,089	###	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	187,145	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###	449,123	0	68.7	68.7	0.0
2005-Nov-07 Mon	###	###	12.81	###			34.0	34.0	0.0
2005-Nov-04 Fri	12.87	13.2	12.87	###			81.4	81.4	0.0
2005-Nov-03 Thu	###	###	###	###	535,357	0	###	###	0.0
2005-Nov-02 Wed	###	###	12.75	###			24.7	24.7	0.0
2005-Nov-01 Tue	13.2	13.2	###	###			18.1	18.1	0.0
2005-Oct-31 Mon	12.86	###	12.85	###	473,455	3,041,948	69.1	69.1	0.0
2005-Oct-28 Fri	###	###	###	12.8			79.6	79.6	0.9
2005-Oct-27 Thu	12.84	###	12.75	12.78			33.6	33.6	0.9
2005-Oct-26 Wed	12.75	###	###	12.79			###	###	###
2005-Oct-25 Tue	###	###	###	12.75	601,883	0	80.0	80.0	###
2005-Oct-24 Mon	12.54	###	###	12.5	406,040	0	###	###	0.9
2005-Oct-21 Fri	12.71	12.8	12.52	###	386,050	###	34.3	34.3	0.0
2005-Oct-20 Thu	12.88	12.88	###	12.75	269,227	1,733,821	36.5	36.5	###
2005-Oct-19 Wed	12.7	12.85	12.7	12.8			###	###	0.9
2005-Oct-18 Tue	12.84	###	12.7	12.8	833,349	###	33.1	33.1	0.9
2005-Oct-17 Mon	###	12.86	###	12.8	127,922	###	###	###	0.9
2005-Oct-14 Fri	12.75	12.83	12.55	12.56			###	###	0.9
2005-Oct-13 Thu	12.85	###	12.77	12.82	598,658	###	###	###	0.9
2005-Oct-12 Wed	12.85	###	12.75	###	661,243	4,215,424	68.0	68.0	0.0
2005-Oct-11 Tue	13.2	13.24	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###	308,772	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	13.2			###	###	0.9
2005-Oct-06 Thu	###	13.27	###	###			46.2	46.2	0.0
2005-Oct-05 Wed	###	###	###	13.47			###	###	1.0
2005-Oct-04 Tue	13.29	###	13.25	###	1,045,070	6,923,588	89.1	89.1	0.0
2005-Oct-03 Mon	13.2	13.21	###	13.21			###	###	###
2005-Sep-30 Fri	###	13.2	###	###	812,743	###	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	1,089,157	0	###	###	0.0
2005-Sep-28 Wed	###	###	12.8	###			72.8	72.8	0.0
2005-Sep-27 Tue	13.21	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	12.82	###			###	###	0.0
2005-Sep-23 Fri	12.8	###	12.74	12.82	356,785	2,272,720	66.5	66.5	0.9
2005-Sep-22 Thu	###	12.8	###	12.76	1,426,657	###	73.4	73.4	###
2005-Sep-21 Wed	12.79	12.8	###	12.8			###	###	0.9
2005-Sep-20 Tue	12.74	###	12.7	12.88	586,644	3,725,189	###	###	###
2005-Sep-19 Mon	13.2	13.23	###	###	484,584	3,205,523	###	###	0.0
2005-Sep-16 Fri	###	13.24	###	###	986,587	###	80.3	80.3	0.0
2005-Sep-15 Thu	###	###	###	###			27.8	27.8	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###	1,009,849	0	###	###	0.0
2005-Sep-12 Mon	13.4	13.57	###	###	635,422	###	31.1	31.1	0.0
2005-Sep-09 Fri	13.29	###	13.28	###	541,226	3,593,740	###	###	0.0
2005-Sep-08 Thu	13.5	13.7	13.27	13.45	986,749	###	32.9	32.9	###
2005-Sep-07 Wed	###	###	13.26	13.4			15.7	15.7	1.0
2005-Sep-06 Tue	13.57	13.83	13.55	###	1,008,857	13,811,252	###	###	0.0
2005-Sep-05 Mon	13.25	13.51	13.25	13.51	830,186	11,107,888	88.2	88.2	###
2005-Sep-02 Fri	###	###	###	13.24			###	###	0.9
2005-Sep-01 Thu	###	13.43	###	###			86.6	86.6	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	12.7	12.76	###	###	2,012,044	12,836,840	30.8	30.8	0.0
2005-Aug-29 Mon	###	###	12.59	12.7			###	###	0.9
2005-Aug-26 Fri	13.29	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	13.29	###	13.24	944,921	###	###	###	0.9
2005-Aug-24 Wed	13.44	13.44	13.21	13.28	589,385	7,853,555	###	###	0.9
2005-Aug-23 Tue	13.5	13.53	13.4	13.45	665,174	###	###	###	###
2005-Aug-22 Mon	13.42	###	13.42	13.52	801,073	###	###	###	1.0
2005-Aug-19 Fri	###	###	12.81	13.4			12.6	12.6	1.0
2005-Aug-18 Thu	13.51	###	13.51	###	599,085	###	92.4	92.4	0.0
2005-Aug-17 Wed	###	###	13.45	13.5			25.0	25.0	1.0
2005-Aug-16 Tue	###	###	###	###	329,728	0	65.9	65.9	0.0
2005-Aug-15 Mon	13.55	###	13.52	13.56	146,445	###	###	###	1.0
2005-Aug-12 Fri	###	###	13.58	###			68.6	68.6	0.0
2005-Aug-11 Thu	13.73	13.75	###	###	303,622	###	###	###	0.0
2005-Aug-10 Wed	13.78	13.8	###	###			###	###	0.0
2005-Aug-09 Tue	###	13.76	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	13.59	313,954	0	83.4	83.4	###
2005-Aug-05 Fri	13.28	###	13.2	###			###	###	0.0
2005-Aug-04 Thu	13.52	13.56	13.2	13.23			###	###	0.9
2005-Aug-03 Wed	13.78	13.85	###	###			30.6	30.6	0.0
2005-Aug-02 Tue	###	###	13.58	13.8	517,775	###	###	###	1.0
2005-Aug-01 Mon	###	14.2	###	###	137,344	975,142	###	###	0.0
2005-Jul-29 Fri	###	14.26	###	14.23	427,582	3,048,659	###	###	###
2005-Jul-28 Thu	###	###	###	###	260,745	0	###	###	0.0
2005-Jul-27 Wed	###	###	###	###	246,074	0	31.0	31.0	0.0
2005-Jul-26 Tue	14.2	14.2	###	###			###	###	0.0
2005-Jul-25 Mon	14.24	14.25	###	###			###	###	0.0
2005-Jul-22 Fri	14.24	14.4	###	14.25			63.2	63.2	1.0
2005-Jul-21 Thu	14.55	14.57	###	###			###	###	0.0
2005-Jul-20 Wed	14.28	14.51	14.28	14.5	681,152	9,805,183	###	###	1.0
2005-Jul-19 Tue	13.83	14.29	13.83	14.25			###	###	1.0
2005-Jul-18 Mon	###	14.2	13.81	13.84	209,470	2,933,627	###	###	1.0
2005-Jul-15 Fri	14.29	14.29	###	###			###	###	0.0
2005-Jul-14 Thu	14.55	###	###	14.22	634,574	0	12.1	12.1	1.0
2005-Jul-13 Wed	###	14.57	###	###	535,977	###	83.1	83.1	0.0
2005-Jul-12 Tue	###	###	###	###			81.0	81.0	0.0
2005-Jul-11 Mon	###	###	13.81	###			###	###	0.0
2005-Jul-08 Fri	###	###	13.75	13.79			###	###	1.0
2005-Jul-07 Thu	13.83	###	13.75	###			81.8	81.8	0.0
2005-Jul-06 Wed	###	13.79	###	13.79	419,280	###	79.1	79.1	1.0
2005-Jul-05 Tue	13.59	###	13.49	13.55			30.3	30.3	1.0
2005-Jul-04 Mon	###	###	13.42	13.54			###	###	1.0
2005-Jul-01 Fri	13.57	###	13.48	###			62.4	62.4	0.0
2005-Jun-30 Thu	13.71	13.71	13.54	###	757,082	10,315,242	27.6	27.6	0.0
2005-Jun-29 Wed	13.75	13.88	###	13.74			###	###	###
2005-Jun-28 Tue	13.25	###	13.25	###	888,681	###	86.2	86.2	0.0
2005-Jun-27 Mon	###	13.45	###	###	324,143	###	###	###	0.0
2005-Jun-24 Fri	13.2	###	###	###	515,755	0	###	###	0.0
2005-Jun-23 Thu	###	13.7	13.41	13.41			###	###	1.0
2005-Jun-22 Wed	###	###	13.54	###	202,051	1,367,885	###	###	0.0
2005-Jun-21 Tue	13.52	###	13.52	###			78.8	78.8	0.0
2005-Jun-20 Mon	###	###	13.51	###			###	###	0.0
2005-Jun-17 Fri	13.47	###	13.41	###	261,358	###	###	###	0.0
2005-Jun-16 Thu	13.45	13.52	###	13.45	590,657	3,992,841	69.6	69.6	###
2005-Jun-15 Wed	###	13.28	###	13.28	270,544	###	###	###	0.9
2005-Jun-14 Tue	###	###	###	###			77.9	77.9	0.0
2005-Jun-10 Fri	###	###	12.83	###			70.0	70.0	0.0
2005-Jun-09 Thu	13.22	13.25	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	12.73	###			80.9	80.9	0.0
2005-Jun-07 Tue	###	###	12.82	12.86	738,470	###	###	###	0.9
2005-Jun-06 Mon	12.86	12.86	###	12.8			###	###	0.9
2005-Jun-03 Fri	12.43	12.78	12.4	12.76	816,578	###	###	###	###
2005-Jun-02 Thu	12.45	12.45	12.28	###	392,528	###	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	2,768,580	0	###	###	0.0
2005-May-31 Tue	###	###	###	###	5,660,259	0	###	###	0.0
2005-May-30 Mon	###	###	11.74	###	688,472	###	31.2	31.2	0.0
2005-May-27 Fri	11.8	###	11.79	###			###	###	0.0
2005-May-26 Thu	11.5	11.74	11.45	11.7	679,774	7,881,979	83.0	83.0	0.8
2005-May-25 Wed	11.7	11.8	11.51	11.57			25.5	25.5	###
2005-May-24 Tue	11.75	11.75	11.55	###			###	###	0.0
2005-May-23 Mon	11.54	11.79	###	###	1,205,543	7,106,675	###	###	0.0
2005-May-20 Fri	###	11.74	###	###	679,426	###	###	###	0.0
2005-May-19 Thu	11.23	11.23	###	###	1,224,921	###	23.2	23.2	0.0
2005-May-18 Wed	###	###	###	###	707,454	0	###	###	0.0
2005-May-17 Tue	11.49	11.51	###	###	819,641	###	###	###	0.0
2005-May-16 Mon	11.7	11.8	11.42	11.42			###	###	0.8
2005-May-13 Fri	###	11.75	11.55	11.7	701,783	8,175,771	###	###	0.8
2005-May-12 Thu	###	11.83	###	11.7			71.3	71.3	0.8
2005-May-11 Wed	11.25	###	11.25	11.53			###	###	###
2005-May-10 Tue	###	###	10.88	###	937,875	5,102,040	88.5	88.5	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	11.5	11.5	###	###	1,166,658	6,708,283	###	###	0.0
2005-May-05 Thu	###	###	11.49	###			72.6	72.6	0.0
2005-May-04 Wed	11.42	11.42	###	###	750,321	###	###	###	0.0
2005-May-03 Tue	###	11.75	###	11.44	668,780	3,929,082	###	###	0.8
2005-May-02 Mon	11.5	11.59	###	11.59	560,428	3,247,680	81.6	81.6	0.8
2005-Apr-29 Fri	11.47	11.51	###	11.45	599,855	###	38.3	38.3	0.8
2005-Apr-28 Thu	###	11.52	###	11.45	1,196,276	6,890,549	###	###	0.8
2005-Apr-27 Wed	11.55	11.55	###	###			22.9	22.9	0.0
2005-Apr-26 Tue	11.71	11.81	###	###			37.4	37.4	0.0
2005-Apr-22 Fri	###	###	###	###	847,023	0	19.3	19.3	0.0
2005-Apr-21 Thu	###	###	11.73	11.74	1,017,179	5,965,754	###	###	0.8
2005-Apr-20 Wed	###	###	###	###			34.3	34.3	0.0
2005-Apr-19 Tue	###	###	###	###			73.4	73.4	0.0
2005-Apr-18 Mon	11.52	11.8	11.45	###	1,046,441	12,164,876	###	###	0.0
2005-Apr-15 Fri	12.48	12.48	###	###			16.0	16.0	0.0
2005-Apr-14 Thu	###	###	12.41	12.7	361,085	###	22.9	22.9	0.9
2005-Apr-13 Wed	###	###	12.76	###	310,255	1,979,426	76.2	76.2	0.0
2005-Apr-12 Tue	12.7	###	12.7	###	596,649	3,788,721	###	###	0.0
2005-Apr-11 Mon	12.75	12.75	###	12.7	442,676	2,822,059	41.0	41.0	0.9
2005-Apr-08 Fri	12.7	12.86	###	12.75	726,753	4,673,021	69.9	69.9	###
2005-Apr-07 Thu	###	###	###	12.7	394,258	0	73.6	73.6	0.9
2005-Apr-06 Wed	###	###	12.72	12.76			22.3	22.3	###
2005-Apr-05 Tue	###	13.2	12.88	###	463,272	###	###	###	0.0
2005-Apr-04 Mon	13.22	13.26	###	###			41.0	41.0	0.0
2005-Apr-01 Fri	13.2	###	###	###			72.0	72.0	0.0
2005-Mar-31 Thu	13.26	13.48	13.21	###			###	###	0.0
2005-Mar-30 Wed	13.29	13.29	###	13.25			50.9	50.9	###
2005-Mar-29 Tue	13.27	###	###	###			###	###	0.0
2005-Mar-24 Thu	13.29	###	13.24	13.25			38.0	38.0	###
2005-Mar-23 Wed	###	13.25	###	13.25			###	###	###
2005-Mar-22 Tue	###	###	###	###	1,096,822	0	###	###	0.0
2005-Mar-21 Mon	13.2	###	###	13.29	324,554	0	76.2	76.2	###
2005-Mar-18 Fri	###	###	13.21	###	1,382,342	###	###	###	0.0
2005-Mar-17 Thu	13.54	13.54	13.43	13.49	655,640	###	###	###	###
2005-Mar-16 Wed	###	###	13.5	13.5			###	###	1.0
2005-Mar-15 Tue	###	###	13.56	13.59			###	###	###
2005-Mar-14 Mon	13.72	13.72	13.56	13.59	635,546	8,668,847	###	###	###
2005-Mar-11 Fri	13.73	13.8	13.57	13.72			###	###	###
2005-Mar-10 Thu	13.76	13.77	13.56	13.75	397,427	###	35.4	35.4	1.0
2005-Mar-09 Wed	13.79	13.81	13.7	13.74			###	###	###
2005-Mar-08 Tue	###	13.8	###	13.8			79.2	79.2	1.0
2005-Mar-07 Mon	###	###	13.55	13.55			###	###	1.0
2005-Mar-04 Fri	###	###	13.42	13.54	613,579	###	###	###	1.0
2005-Mar-03 Thu	###	13.8	###	###			18.6	18.6	0.0
2005-Mar-02 Wed	13.85	13.85	13.5	13.5			###	###	1.0
2005-Mar-01 Tue	13.75	13.75	13.52	###	436,983	###	29.3	29.3	0.0
2005-Feb-28 Mon	13.71	###	13.55	13.7			###	###	1.0
2005-Feb-25 Fri	13.42	13.8	###	13.54	1,643,748	###	74.6	74.6	1.0
2005-Feb-24 Thu	###	###	###	###			83.8	83.8	0.0
2005-Feb-23 Wed	###	###	###	13.2			###	###	0.9
2005-Feb-22 Tue	13.5	13.7	###	13.58	585,773	4,012,545	79.1	79.1	###
2005-Feb-21 Mon	12.89	13.7	12.8	13.7	1,329,428	17,614,921	96.4	96.4	1.0
2005-Feb-18 Fri	###	###	###	###	269,943	0	###	###	0.0
2005-Feb-17 Thu	###	###	11.52	###			###	###	0.0
2005-Feb-16 Wed	###	###	11.85	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###			75.1	75.1	0.0
2005-Feb-11 Fri	###	###	11.75	###	930,572	###	###	###	0.0
2005-Feb-10 Thu	12.4	12.4	###	###			13.7	13.7	0.0
2005-Feb-09 Wed	12.76	12.86	12.22	12.25			###	###	0.9
2005-Feb-08 Tue	12.5	12.73	12.48	###			###	###	0.0
2005-Feb-07 Mon	12.41	12.49	###	12.45			###	###	###
2005-Feb-04 Fri	12.4	12.49	12.26	###	320,482	###	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	418,955	0	31.1	31.1	0.0
2005-Jan-28 Fri	###	###	###	###			32.3	32.3	0.0
2005-Jan-27 Thu	12.2	###	###	###			31.2	31.2	0.0
2005-Jan-25 Tue	###	12.29	11.86	12.2	186,928	2,257,155	###	###	###
2005-Jan-24 Mon	###	###	11.86	###	327,426	###	###	###	0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	169,749	0	###	###	0.0
2005-Jan-19 Wed	12.25	12.25	###	###			32.3	32.3	0.0
2005-Jan-18 Tue	12.4	12.42	###	###			37.3	37.3	0.0
2005-Jan-17 Mon	12.4	12.49	12.4	12.4			###	###	0.9
2005-Jan-14 Fri	12.23	###	12.21	###	320,750	1,958,178	76.6	76.6	0.0
2005-Jan-13 Thu	###	12.23	###	12.2	339,640	###	84.3	84.3	###
2005-Jan-12 Wed	###	###	11.84	###			###	###	0.0
2005-Jan-11 Tue	11.8	###	11.78	11.85	600,329	###	73.2	73.2	###
2005-Jan-10 Mon	11.58	11.71	11.51	11.7	330,129	###	77.7	77.7	0.8
2005-Jan-07 Fri	###	11.55	###	11.55	210,877	###	###	###	0.8
2005-Jan-06 Thu	11.42	11.42	###	###			###	###	0.0
2005-Jan-05 Wed	11.58	11.58	11.21	###			###	###	0.0
2005-Jan-04 Tue	11.5	11.7	11.48	###			###	###	0.0
2004-Dec-31 Fri	###	11.45	11.23	11.45			79.5	79.5	0.8
2004-Dec-30 Thu	###	###	###	###	41,844	0	###	###	0.0
2004-Dec-29 Wed	11.4	11.4	###	###			###	###	0.0
2004-Dec-24 Fri	###	11.42	11.26	11.4			###	###	0.8
2004-Dec-23 Thu	###	11.4	11.25	###			###	###	0.0
2004-Dec-22 Wed	11.4	11.47	###	11.43			69.2	69.2	###
2004-Dec-21 Tue	11.44	11.47	###	11.28	523,779	3,003,872	21.5	21.5	0.8
2004-Dec-20 Mon	###	11.45	11.26	11.44	646,440	7,340,326	79.1	79.1	0.8
2004-Dec-17 Fri	###	11.28	###	11.23			###	###	0.8
2004-Dec-16 Thu	10.85	###	10.85	###			87.0	87.0	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	587,629	0	35.2	35.2	0.0
2004-Dec-13 Mon	###	###	###	###	649,447	0	###	###	0.0
2004-Dec-10 Fri	11.29	11.29	10.88	###			###	###	0.0
2004-Dec-09 Thu	###	###	10.77	###			###	###	0.0
2004-Dec-08 Wed	11.45	11.45	###	###			25.1	25.1	0.0
2004-Dec-07 Tue	11.41	11.47	###	11.43	350,877	2,012,279	###	###	###
2004-Dec-06 Mon	11.48	11.49	11.41	11.41	180,357	2,065,087	34.6	34.6	###
2004-Dec-03 Fri	###	11.5	11.26	11.5	121,081	###	85.4	85.4	###
2004-Dec-02 Thu	11.5	11.5	11.2	###	336,079	###	19.1	19.1	0.0
2004-Dec-01 Wed	11.29	###	11.22	###	345,140	###	###	###	0.0
2004-Nov-30 Tue	###	11.4	###	11.4	389,984	###	87.5	87.5	0.8
2004-Nov-29 Mon	10.87	###	10.87	###	273,851	1,488,380	###	###	0.0
2004-Nov-26 Fri	10.8	10.8	10.7	10.8			###	###	###
2004-Nov-25 Thu	10.75	10.8	###	10.8			###	###	###
2004-Nov-24 Wed	10.7	10.85	10.7	10.72			###	###	0.8
2004-Nov-23 Tue	10.75	10.85	10.7	10.73			30.5	30.5	###
2004-Nov-22 Mon	###	###	###	10.75	710,886	0	19.3	19.3	0.8
2004-Nov-19 Fri	###	###	###	###	433,377	0	###	###	0.0
2004-Nov-18 Thu	10.84	10.89	10.71	10.89	400,753	###	68.5	68.5	0.8
2004-Nov-17 Wed	10.79	10.82	###	10.8			69.4	69.4	###
2004-Nov-16 Tue	10.74	10.83	10.52	10.8	330,328	3,526,251	78.1	78.1	###
2004-Nov-15 Mon	10.85	10.85	10.75	10.75	188,386	###	24.2	24.2	0.8
2004-Nov-12 Fri	10.85	10.87	10.75	10.85			65.9	65.9	0.8
2004-Nov-11 Thu	###	###	10.75	10.85	315,241	1,694,420	28.7	28.7	0.8
2004-Nov-10 Wed	10.8	###	10.8	10.85			###	###	0.8
2004-Nov-09 Tue	10.74	###	10.74	10.87			80.4	80.4	###
2004-Nov-08 Mon	10.81	10.89	###	10.73			###	###	###
2004-Nov-05 Fri	10.7	10.87	###	10.77			73.4	73.4	###
2004-Nov-04 Thu	###	###	10.52	###	586,227	3,083,554	###	###	0.0
2004-Nov-03 Wed	10.49	10.7	10.46	###			###	###	0.0
2004-Nov-02 Tue	10.5	10.5	10.43	10.5			###	###	0.8
2004-Nov-01 Mon	10.5	10.52	10.41	10.44	209,126	###	28.8	28.8	0.7
2004-Oct-29 Fri	10.45	10.55	10.45	10.5			69.3	69.3	0.8
2004-Oct-28 Thu	###	###	10.45	10.46			###	###	0.7
2004-Oct-27 Wed	10.52	###	10.52	###	1,406,323	7,397,258	75.2	75.2	0.0
2004-Oct-26 Tue	###	10.7	10.46	10.46			20.3	20.3	0.7
2004-Oct-25 Mon	###	10.78	###	###			###	###	0.0
2004-Oct-22 Fri	###	###	###	10.79	1,237,457	0	###	###	###
2004-Oct-21 Thu	9.8	###	9.8	###			###	###	0.0
2004-Oct-20 Wed	###	###	9.84	9.84			31.3	31.3	0.7
2004-Oct-19 Tue	###	###	###	###	1,431,226	0	29.9	29.9	0.0
2004-Oct-18 Mon	###	###	9.85	###	216,750	###	###	###	0.0
2004-Oct-15 Fri	###	###	###	###	291,979	0	23.8	23.8	0.0
2004-Oct-14 Thu	###	10.26	###	###	1,390,525	###	80.5	80.5	0.0
2004-Oct-13 Wed	9.74	9.89	9.7	9.89			###	###	###
2004-Oct-12 Tue	9.7	9.8	###	9.7			65.1	65.1	0.7
2004-Oct-11 Mon	9.75	9.81	###	9.7	338,221	1,658,974	28.9	28.9	0.7
2004-Oct-08 Fri	9.7	9.78	###	9.72	292,441	###	70.3	70.3	0.7
2004-Oct-07 Thu	9.59	9.72	9.59	9.7			###	###	0.7
2004-Oct-06 Wed	9.5	9.57	9.5	9.57	124,651	1,188,547	74.6	74.6	###
2004-Oct-05 Tue	9.47	9.55	9.45	9.5	378,621	###	72.2	72.2	0.7
2004-Oct-04 Mon	9.5	9.5	9.45	9.47	48,545	###	###	###	###
2004-Oct-01 Fri	9.5	9.56	9.45	9.46			###	###	0.7
2004-Sep-30 Thu	9.5	9.54	9.45	9.54			70.3	70.3	###
2004-Sep-29 Wed	###	9.49	###	9.49			###	###	0.7
2004-Sep-28 Tue	###	9.47	###	9.4	396,389	###	###	###	###
2004-Sep-27 Mon	###	9.46	###	9.4	421,755	###	76.2	76.2	###
2004-Sep-24 Fri	9.46	9.46	###	9.41	3,063,086	###	###	###	0.7
2004-Sep-23 Thu	9.44	9.5	9.4	9.46			###	###	0.7
2004-Sep-22 Wed	###	###	9.5	9.53	212,142	1,007,674	###	###	###
2004-Sep-21 Tue	###	###	9.58	###			###	###	0.0
2004-Sep-20 Mon	9.55	9.71	9.5	###			75.8	75.8	0.0
2004-Sep-17 Fri	9.53	9.53	###	9.53	191,447	912,244	###	###	###
2004-Sep-16 Thu	###	###	###	9.55	1,113,924	0	###	###	0.7
2004-Sep-15 Wed	###	###	9.28	###	939,924	4,361,247	29.6	29.6	0.0
2004-Sep-14 Tue	9.41	9.43	###	###	803,643	3,789,176	28.2	28.2	0.0
2004-Sep-13 Mon	9.5	9.58	9.41	9.43	1,126,674	###	26.3	26.3	###
2004-Sep-10 Fri	###	9.49	###	9.46			###	###	0.7
2004-Sep-09 Thu	9.4	9.4	###	###	354,353	1,665,459	###	###	0.0
2004-Sep-08 Wed	9.5	9.5	###	9.4	1,302,275	###	23.9	23.9	###
2004-Sep-07 Tue	9.4	9.58	9.4	9.5			###	###	0.7
2004-Sep-06 Mon	9.47	9.48	9.4	9.44	455,884	4,303,544	###	###	0.7
2004-Sep-03 Fri	9.5	9.5	9.42	9.47	1,707,050	###	30.0	30.0	###
2004-Sep-02 Thu	9.56	9.56	9.43	9.5	3,590,420	###	29.4	29.4	0.7
2004-Sep-01 Wed	9.4	###	9.4	9.55	2,774,951	###	84.2	84.2	0.7
2004-Aug-31 Tue	9.2	9.46	###	###	2,072,686	###	###	###	0.0
2004-Aug-30 Mon	9	9.2	###	###			88.2	88.2	0.0
2004-Aug-27 Fri	8.71	###	8.7	###			89.2	89.2	0.0
2004-Aug-26 Thu	8.51	8.72	8.51	8.7	695,444	5,991,250	###	###	###
2004-Aug-25 Wed	8.49	8.52	8.43	8.5			###	###	0.6
2004-Aug-24 Tue	8.4	8.52	###	8.46			74.8	74.8	0.6
2004-Aug-23 Mon	###	8.5	8.21	###			###	###	0.0
2004-Aug-20 Fri	8.22	###	8.21	###	389,174	1,597,559	74.6	74.6	0.0
2004-Aug-19 Thu	###	8.2	###	###	220,178	902,729	80.8	80.8	0.0
2004-Aug-18 Wed	###	###	###	###			33.4	33.4	0.0
2004-Aug-17 Tue	###	###	###	###			75.9	75.9	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	8.21	###	###	414,241	1,700,459	31.9	31.9	0.0
2004-Aug-11 Wed	###	###	###	###			78.3	78.3	0.0
2004-Aug-10 Tue	###	8	###	###			84.1	84.1	0.0
2004-Aug-09 Mon	###	###	7.87	###			33.3	33.3	0.0
2004-Aug-06 Fri	###	###	###	8	1,988,345	0	28.7	28.7	###
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###	1,469,250	0	26.5	26.5	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###	347,079	0	80.5	80.5	0.0
2004-Jul-29 Thu	###	###	###	###	1,237,870	0	77.1	77.1	0.0
2004-Jul-28 Wed	###	###	7.86	###			28.2	28.2	0.0
2004-Jul-27 Tue	###	###	###	###			24.2	24.2	0.0
2004-Jul-26 Mon	###	###	###	8	1,298,380	0	27.4	27.4	###
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	8.2	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###	989,579	0	84.6	84.6	0.0
2004-Jul-20 Tue	###	###	###	###	786,874	0	###	###	0.0
2004-Jul-19 Mon	###	8	7.89	8			###	###	###
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			30.1	30.1	0.0
2004-Jul-14 Wed	8.2	8.2	###	###			29.7	29.7	0.0
2004-Jul-13 Tue	8.2	8.23	###	8.2	400,749	1,649,082	73.6	73.6	0.6
2004-Jul-12 Mon	###	8.25	###	8.25			83.2	83.2	###
2004-Jul-09 Fri	8.2	8.29	8.2	8.25	641,776	5,291,443	73.0	73.0	###
2004-Jul-08 Thu	8.23	8.28	###	8.25			68.7	68.7	###
2004-Jul-07 Wed	8.21	###	8.2	8.28			###	###	###
2004-Jul-06 Tue	###	###	8.29	###			###	###	0.0
2004-Jul-05 Mon	###	###	8.27	###			69.3	69.3	0.0
2004-Jul-02 Fri	8.27	###	8.26	###	321,878	1,329,356	70.6	70.6	0.0
2004-Jul-01 Thu	8.26	###	8.26	###	320,724	###	70.4	70.4	0.0
2004-Jun-30 Wed	8.26	###	8.26	8.26			###	###	0.6
2004-Jun-29 Tue	###	###	8.25	8.25	364,445	###	23.4	23.4	###
2004-Jun-28 Mon	8.5	8.5	###	###	264,751	###	###	###	0.0
2004-Jun-25 Fri	###	8.44	###	###			32.9	32.9	0.0
2004-Jun-24 Thu	8.4	8.4	###	###			###	###	0.0
2004-Jun-23 Wed	8.43	8.45	###	###			22.7	22.7	0.0
2004-Jun-22 Tue	8.5	8.51	8.43	8.45	810,525	6,865,146	30.8	30.8	###
2004-Jun-21 Mon	8.49	8.58	8.49	8.53			75.5	75.5	###
2004-Jun-18 Fri	8.47	8.5	8.42	8.5	948,786	8,026,729	###	###	0.6
2004-Jun-17 Thu	###	8.53	###	8.4	1,038,478	###	###	###	###
2004-Jun-16 Wed	###	8.44	###	###			###	###	0.0
2004-Jun-15 Tue	8.4	8.44	###	###	1,529,986	6,456,540	###	###	0.0
2004-Jun-14 Mon	###	8.45	###	8.45	1,447,121	6,114,086	###	###	###
2004-Jun-11 Fri	###	8.45	###	8.45	1,447,121	6,114,086	###	###	###
2004-Jun-10 Thu	8.55	###	8.25	###	2,076,947	###	13.8	13.8	0.0
2004-Jun-09 Wed	8.55	8.58	8.51	8.55	712,054	###	###	###	###
2004-Jun-08 Tue	8.49	8.55	8.45	8.54	2,326,747	19,777,349	77.3	77.3	###
2004-Jun-07 Mon	8.4	8.49	8.4	8.47			81.6	81.6	###
2004-Jun-04 Fri	8.26	8.41	8.25	###	2,098,047	###	###	###	0.0
2004-Jun-03 Thu	8.49	8.49	###	8.4			23.4	23.4	###
2004-Jun-02 Wed	8.22	8.57	8.22	8.52			###	###	0.6
2004-Jun-01 Tue	8.25	8.25	8.2	8.24			35.0	35.0	0.6
2004-May-31 Mon	8.21	8.25	###	8.25			75.2	75.2	###
2004-May-28 Fri	8.21	###	8.21	8.24	1,865,746	7,658,887	###	###	0.6
2004-May-27 Thu	8.2	8.26	###	8.26			###	###	0.6
2004-May-26 Wed	7.87	###	7.87	###			89.6	89.6	0.0
2004-May-25 Tue	7.75	7.83	7.74	7.8	952,551	###	###	###	0.6
2004-May-24 Mon	###	7.78	###	7.75			###	###	###
2004-May-21 Fri	###	7.7	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	7.7	###	###			74.0	74.0	0.0
2004-May-18 Tue	7.5	###	7.47	###			###	###	0.0
2004-May-17 Mon	###	###	7.52	7.52			###	###	0.5
2004-May-14 Fri	###	###	###	###	689,424	0	###	###	0.0
2004-May-13 Thu	###	###	###	###	544,652	0	78.8	78.8	0.0
2004-May-12 Wed	###	###	7.56	###			###	###	0.0
2004-May-11 Tue	7.55	###	7.55	###			84.3	84.3	0.0
2004-May-10 Mon	###	###	7.5	7.56			###	###	0.5
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	7.57	###	7.54	###			###	###	0.0
2004-May-05 Wed	7.55	7.56	7.47	7.56	224,080	###	66.4	66.4	0.5
2004-May-04 Tue	7.52	7.55	7.41	7.49	243,451	###	32.7	32.7	###
2004-May-03 Mon	7.56	7.56	7.51	7.53	143,540	1,081,573	###	###	0.5
2004-Apr-30 Fri	###	###	7.55	###	747,350	2,821,246	29.4	29.4	0.0
2004-Apr-29 Thu	7.58	###	7.46	###	262,270	###	###	###	0.0
2004-Apr-28 Wed	7.47	###	7.47	###	278,289	###	87.7	87.7	0.0
2004-Apr-27 Tue	7.59	7.59	7.46	7.47	383,278	###	21.4	21.4	###
2004-Apr-26 Mon	7.59	###	7.53	###	57,870	217,880	81.5	81.5	0.0
2004-Apr-23 Fri	7.59	###	7.52	###			67.7	67.7	0.0
2004-Apr-22 Thu	###	###	7.51	###	461,777	1,733,972	33.9	33.9	0.0
2004-Apr-21 Wed	###	###	7.45	###	818,257	###	80.6	80.6	0.0
2004-Apr-20 Tue	7.51	7.54	7.41	7.45			###	###	0.5
2004-Apr-19 Mon	###	###	7.45	7.56			###	###	0.5
2004-Apr-16 Fri	7.45	###	7.45	7.56			84.6	84.6	0.5
2004-Apr-15 Thu	###	###	7.21	7.45			###	###	0.5
2004-Apr-14 Wed	###	###	7.58	###			32.9	32.9	0.0
2004-Apr-13 Tue	###	###	7.59	###			78.6	78.6	0.0
2004-Apr-08 Thu	7.59	###	7.57	###	362,249	###	71.6	71.6	0.0
2004-Apr-07 Wed	7.73	7.73	###	###	1,239,022	4,788,820	27.1	27.1	0.0
2004-Apr-06 Tue	7.76	7.79	7.73	7.73			35.1	35.1	0.6
2004-Apr-05 Mon	7.77	7.77	7.73	7.76	760,928	###	###	###	0.6
2004-Apr-02 Fri	7.81	7.81	7.74	7.77			###	###	0.6
2004-Apr-01 Thu	7.75	7.81	###	7.8	406,249	###	72.7	72.7	0.6
2004-Mar-31 Wed	###	7.76	###	7.76	520,540	###	###	###	0.6
2004-Mar-30 Tue	###	###	7.57	###	1,120,579	###	###	###	0.0
2004-Mar-29 Mon	###	###	###	###	793,023	0	###	###	0.0
2004-Mar-26 Fri	###	###	7.57	###	527,222	###	###	###	0.0
2004-Mar-25 Thu	###	###	7.59	###	793,528	###	###	###	0.0
2004-Mar-24 Wed	###	###	7.58	###			73.4	73.4	0.0
2004-Mar-23 Tue	7.55	###	7.53	###	875,256	###	###	###	0.0
2004-Mar-22 Mon	7.72	7.74	###	7.7	364,722	1,411,474	###	###	0.6
2004-Mar-19 Fri	7.75	7.75	7.7	7.72	478,441	3,695,956	30.2	30.2	###
2004-Mar-18 Thu	7.7	7.74	###	7.71	1,060,424	4,103,840	###	###	###
2004-Mar-17 Wed	7.53	###	7.53	###			###	###	0.0
2004-Mar-16 Tue	7.43	7.56	###	7.48	641,744	###	80.1	80.1	0.5
2004-Mar-15 Mon	7.46	7.49	7.42	7.45			38.1	38.1	0.5
2004-Mar-12 Fri	7.4	7.46	7.25	7.44			###	###	###
2004-Mar-11 Thu	7.59	7.59	7.4	7.44	1,964,686	14,725,321	###	###	###
2004-Mar-10 Wed	###	###	7.59	###	656,785	###	###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	7.7	7.74	###	###	270,859	1,048,224	26.2	26.2	0.0
2004-Mar-05 Fri	###	###	13.42	13.54	613,579	###	###	###	1.0
2004-Mar-04 Thu	###	###	7.52	###	252,421	###	31.1	31.1	0.0
2004-Mar-03 Wed	7.71	7.72	###	###			###	###	0.0
2004-Mar-02 Tue	###	7.75	###	7.72	1,132,356	4,387,879	78.6	78.6	###
2004-Mar-01 Mon	7.5	7.7	7.5	###			###	###	0.0
2004-Feb-27 Fri	7.25	7.43	7.24	7.43			87.6	87.6	###
2004-Feb-26 Thu	###	7.29	###	7.26			###	###	0.5
2004-Feb-25 Wed	###	###	###	###	1,488,245	0	###	###	0.0
2004-Feb-24 Tue	###	7.23	###	7.2			###	###	0.5
2004-Feb-23 Mon	7.4	7.45	7.2	###	1,374,724	10,069,853	25.8	25.8	0.0
2004-Feb-20 Fri	###	7.4	###	7.4	827,253	###	###	###	0.5
2004-Feb-19 Thu	###	###	###	###	502,140	0	70.4	70.4	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	7.25	###	7.25	###			###	###	0.0
2004-Feb-16 Mon	7.22	7.28	7.22	7.25			73.6	73.6	0.5
2004-Feb-13 Fri	7.27	7.28	7.2	7.25			31.0	31.0	0.5
2004-Feb-12 Thu	7.22	7.27	7.22	7.27			69.7	69.7	###
2004-Feb-11 Wed	7.2	7.22	###	7.21			###	###	###
2004-Feb-10 Tue	###	7.25	###	7.2			69.7	69.7	0.5
2004-Feb-09 Mon	7.24	7.24	###	7.2			28.5	28.5	0.5
2004-Feb-06 Fri	###	7.22	###	7.2			###	###	0.5
2004-Feb-05 Thu	###	###	###	###	694,176	0	75.2	75.2	0.0
2004-Feb-04 Wed	###	###	###	###	236,443	0	###	###	0.0
2004-Feb-03 Tue	###	###	###	###	204,482	0	###	###	0.0
2004-Feb-02 Mon	###	###	###	###			29.7	29.7	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	6.88	###	555,841	###	###	###	0.0
2004-Jan-28 Wed	###	###	###	7			###	###	0.5
2004-Jan-27 Tue	###	###	###	###			32.8	32.8	0.0
2004-Jan-23 Fri	###	7.21	###	###	478,982	###	25.0	25.0	0.0
2004-Jan-22 Thu	7.23	7.23	###	###	582,645	###	28.0	28.0	0.0
2004-Jan-21 Wed	###	7.24	###	###			###	###	0.0
2004-Jan-20 Tue	###	###	###	###	1,296,953	0	###	###	0.0
2004-Jan-19 Mon	7	###	7	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###			73.5	73.5	0.0
2004-Jan-15 Thu	###	###	6.88	###	387,822	###	###	###	0.0
2004-Jan-14 Wed	6.87	###	6.87	6.87			72.1	72.1	###
2004-Jan-13 Tue	6.86	###	6.81	6.85			###	###	###
2004-Jan-12 Mon	6.84	6.87	6.8	6.84			69.5	69.5	0.5
2004-Jan-09 Fri	###	###	6.88	###	289,153	994,686	###	###	0.0
2004-Jan-08 Thu	###	###	6.85	6.89	1,344,629	4,605,354	32.8	32.8	0.5
2004-Jan-07 Wed	###	7	6.86	###			###	###	0.0
2004-Jan-06 Tue	7	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	7	312,623	0	30.9	30.9	0.5
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	107,277	0	###	###	0.0
2003-Dec-30 Tue	###	7.2	###	###	142,489	###	67.4	67.4	0.0
2003-Dec-29 Mon	###	###	7	###			21.5	21.5	0.0
2003-Dec-24 Wed	###	###	7	###			77.0	77.0	0.0
2003-Dec-23 Tue	###	###	###	###	348,889	0	###	###	0.0
2003-Dec-22 Mon	6.86	###	6.86	###	333,989	1,145,582	78.5	78.5	0.0
2003-Dec-19 Fri	6.8	6.86	6.79	6.82			71.3	71.3	0.5
2003-Dec-18 Thu	###	6.75	###	6.72	792,085	2,673,286	81.3	81.3	0.5
2003-Dec-17 Wed	6.71	6.82	6.7	6.71	470,723	3,182,087	72.7	72.7	###
2003-Dec-16 Tue	6.7	6.75	###	6.72	407,751	1,376,159	###	###	0.5
2003-Dec-15 Mon	6.88	6.88	6.75	6.78			###	###	0.5
2003-Dec-12 Fri	6.71	6.82	6.71	6.78	1,259,154	8,518,176	###	###	0.5
2003-Dec-11 Thu	###	6.74	###	###	1,376,022	###	79.2	79.2	0.0
2003-Dec-10 Wed	6.55	###	6.52	###	709,971	###	85.2	85.2	0.0
2003-Dec-09 Tue	###	###	6.43	6.57			26.5	26.5	###
2003-Dec-08 Mon	6.73	6.79	###	###	1,492,953	5,068,575	###	###	0.0
2003-Dec-05 Fri	6.85	6.85	6.74	6.75	769,582	###	18.5	18.5	0.5
2003-Dec-04 Thu	6.87	6.87	6.8	6.85			31.4	31.4	###
2003-Dec-03 Wed	6.82	###	6.82	6.87			73.3	73.3	###
2003-Dec-02 Tue	6.85	6.86	6.79	6.82			###	###	0.5
2003-Dec-01 Mon	###	###	6.8	6.85	675,787	2,297,675	23.4	23.4	###
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	7	7	###	7	540,243	1,890,850	67.7	67.7	0.5
2003-Nov-26 Wed	7	###	###	7	385,978	0	###	###	0.5
2003-Nov-25 Tue	###	###	###	###			31.6	31.6	0.0
2003-Nov-24 Mon	###	###	6.89	###	244,041	840,721	73.7	73.7	0.0
2003-Nov-21 Fri	###	###	6.89	###	853,222	2,939,349	###	###	0.0
2003-Nov-20 Thu	###	###	###	###			34.6	34.6	0.0
2003-Nov-19 Wed	###	###	###	###	471,620	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###			82.0	82.0	0.0
2003-Nov-17 Mon	7.25	7.25	###	###	369,923	1,340,970	###	###	0.0
2003-Nov-14 Fri	###	###	###	7.25			###	###	0.5
2003-Nov-13 Thu	7.44	7.44	7.28	###			18.6	18.6	0.0
2003-Nov-12 Wed	7.24	###	7.24	###	2,033,640	7,361,776	###	###	0.0
2003-Nov-11 Tue	###	7.24	###	7.2			79.2	79.2	0.5
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###	531,045	0	71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	7.2			24.9	24.9	0.5
2003-Nov-05 Wed	7.26	###	7.26	###			###	###	0.0
2003-Nov-04 Tue	7.29	###	7.26	###	502,579	###	76.0	76.0	0.0
2003-Nov-03 Mon	###	###	7.24	###	453,272	1,640,844	###	###	0.0
2003-Oct-31 Fri	7.28	###	7.28	###	337,040	1,226,825	###	###	0.0
2003-Oct-30 Thu	###	7.47	7.28	7.29	365,182	###	21.2	21.2	###
2003-Oct-29 Wed	###	###	7.26	###	514,854	1,868,920	73.6	73.6	0.0
2003-Oct-28 Tue	7.2	###	###	7.27	769,257	0	83.5	83.5	###
2003-Oct-27 Mon	7.25	7.25	###	7.2	1,130,287	###	38.3	38.3	0.5
2003-Oct-24 Fri	###	###	7.28	7.28			###	###	0.5
2003-Oct-23 Thu	7.45	7.45	###	###			28.1	28.1	0.0
2003-Oct-22 Wed	7.44	7.48	###	7.44	260,082	###	###	###	###
2003-Oct-21 Tue	7.41	7.49	###	7.44	4,067,340	15,232,188	###	###	###
2003-Oct-20 Mon	7.49	7.55	7.46	7.52	417,659	###	72.0	72.0	0.5
2003-Oct-17 Fri	###	###	7.44	7.5			###	###	0.5
2003-Oct-16 Thu	7.5	7.57	7.48	7.54			71.8	71.8	0.5
2003-Oct-15 Wed	7.55	7.55	7.5	7.5	815,258	###	###	###	0.5
2003-Oct-14 Tue	7.58	7.59	7.52	7.55	1,302,925	###	###	###	###
2003-Oct-13 Mon	###	###	7.48	7.53	877,823	3,283,058	###	###	0.5
2003-Oct-10 Fri	7.7	7.72	###	###			24.8	24.8	0.0
2003-Oct-09 Thu	###	###	7.57	###	408,246	###	28.6	28.6	0.0
2003-Oct-08 Wed	7.73	7.75	###	###	981,651	###	21.1	21.1	0.0
2003-Oct-07 Tue	7.75	7.75	###	7.71			###	###	###
2003-Oct-06 Mon	###	7.74	###	7.71			79.1	79.1	###
2003-Oct-03 Fri	7.59	###	7.51	7.57			###	###	###
2003-Oct-02 Thu	7.5	###	7.5	7.59	1,387,142	5,201,782	###	###	0.5
2003-Oct-01 Wed	7.45	7.46	7.4	7.43			###	###	###
2003-Sep-30 Tue	###	7.5	###	7.45			###	###	0.5
2003-Sep-29 Mon	###	7.4	7.25	###	239,488	1,754,249	75.7	75.7	0.0
2003-Sep-26 Fri	7.41	7.42	7.29	###			###	###	0.0
2003-Sep-25 Thu	###	7.48	7.26	7.47	605,524	###	80.6	80.6	###
2003-Sep-24 Wed	###	7.47	###	7.45			###	###	0.5
2003-Sep-23 Tue	7.43	7.43	###	###			33.2	33.2	0.0
2003-Sep-22 Mon	###	###	7.5	7.51	484,155	1,815,581	###	###	###
2003-Sep-19 Fri	###	###	7.53	###	1,507,184	5,674,547	66.2	66.2	0.0
2003-Sep-18 Thu	7.49	7.58	7.45	7.57	2,675,556	###	77.0	77.0	###
2003-Sep-17 Wed	7.46	7.47	###	###			###	###	0.0
2003-Sep-16 Tue	###	7.45	###	7.42	1,873,057	###	###	###	0.5
2003-Sep-15 Mon	7.2	###	7.2	###	1,859,222	###	84.5	84.5	0.0
2003-Sep-12 Fri	###	7.27	###	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	7.24	7.29	794,625	2,876,542	37.3	37.3	###
2003-Sep-09 Tue	7.23	7.29	###	7.29	1,913,082	6,973,183	76.1	76.1	###
2003-Sep-08 Mon	7.25	7.26	###	7.23			32.4	32.4	###
2003-Sep-05 Fri	###	7.43	7.23	###	1,309,059	###	###	###	0.0
2003-Sep-04 Thu	###	7.46	###	###			81.3	81.3	0.0
2003-Sep-03 Wed	###	###	###	###			80.0	80.0	0.0
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	6.84	###			###	###	0.0
2003-Aug-29 Fri	6.83	###	6.78	###			73.2	73.2	0.0
2003-Aug-28 Thu	###	6.83	###	6.7			###	###	0.5
2003-Aug-27 Wed	6.5	###	6.46	6.57			75.2	75.2	###
2003-Aug-26 Tue	6.47	6.52	6.41	6.45	886,570	5,731,675	36.1	36.1	###
2003-Aug-25 Mon	6.26	6.43	###	6.4	1,570,058	###	82.6	82.6	0.5
2003-Aug-22 Fri	###	###	6.23	6.25	2,925,043	###	###	###	###
2003-Aug-21 Thu	###	###	###	###	2,367,889	0	30.5	30.5	0.0
2003-Aug-20 Wed	###	6.42	###	###	2,203,755	7,074,053	###	###	0.0
2003-Aug-19 Tue	6.4	6.45	###	###			###	###	0.0
2003-Aug-18 Mon	6.45	6.45	###	6.4			###	###	0.5
2003-Aug-15 Fri	6.57	6.57	6.45	6.49	621,544	4,046,251	20.9	20.9	###
2003-Aug-14 Thu	6.58	###	6.53	###	708,043	###	69.5	69.5	0.0
2003-Aug-13 Wed	6.51	6.58	6.51	6.57	1,003,857	6,570,244	###	###	###
2003-Aug-12 Tue	###	6.46	###	6.43			78.7	78.7	###
2003-Aug-11 Mon	###	6.4	6.29	###			###	###	0.0
2003-Aug-08 Fri	6.25	6.4	6.25	###	1,829,053	###	74.2	74.2	0.0
2003-Aug-07 Thu	###	###	###	6.25	1,798,586	0	21.5	21.5	###
2003-Aug-06 Wed	###	6.45	###	###			###	###	0.0
2003-Aug-05 Tue	###	6.81	###	6.55			17.2	17.2	0.5
2003-Aug-04 Mon	6.8	6.8	###	###			14.5	14.5	0.0
2003-Aug-01 Fri	###	6.85	###	6.84	626,221	###	###	###	0.5
2003-Jul-31 Thu	6.55	###	6.51	###	504,344	###	80.6	80.6	0.0
2003-Jul-30 Wed	###	###	6.5	6.51	417,724	###	17.9	17.9	###
2003-Jul-29 Tue	###	6.7	###	###	546,056	1,829,287	###	###	0.0
2003-Jul-28 Mon	6.7	6.7	###	###	660,579	###	17.9	17.9	0.0
2003-Jul-25 Fri	###	6.79	###	###	6,590,182	###	68.3	68.3	0.0
2003-Jul-24 Thu	6.43	6.55	6.4	6.55	547,344	3,544,052	84.3	84.3	0.5
2003-Jul-23 Wed	6.45	6.55	6.43	6.43	291,128	1,889,420	26.4	26.4	###
2003-Jul-22 Tue	6.48	6.48	###	6.44			33.0	33.0	0.5
2003-Jul-21 Mon	6.55	###	6.45	6.48			22.5	22.5	0.5
2003-Jul-18 Fri	###	###	6.48	6.51			###	###	###
2003-Jul-17 Thu	###	6.72	6.59	###			81.8	81.8	0.0
2003-Jul-16 Wed	###	6.55	###	6.55			84.9	84.9	0.5
2003-Jul-15 Tue	###	6.44	###	6.4			83.1	83.1	0.5
2003-Jul-14 Mon	6.21	###	6.21	###			###	###	0.0
2003-Jul-11 Fri	6.2	6.28	###	6.2	481,782	###	66.9	66.9	0.4
2003-Jul-10 Thu	6.21	6.26	###	6.21			68.8	68.8	###
2003-Jul-09 Wed	###	###	###	6.28	1,767,375	0	81.6	81.6	0.4
2003-Jul-08 Tue	###	###	###	###	886,587	0	###	###	0.0
2003-Jul-07 Mon	###	###	5.89	5.89			###	###	###
2003-Jul-04 Fri	###	###	###	###			24.1	24.1	0.0
2003-Jul-03 Thu	5.85	###	5.85	###			###	###	0.0
2003-Jul-02 Wed	5.85	###	5.79	5.8			22.4	22.4	0.4
2003-Jul-01 Tue	###	###	5.83	5.85	3,337,549	9,728,955	10.2	10.2	0.4
2003-Jun-30 Mon	###	###	###	###			34.5	34.5	0.0
2003-Jun-27 Fri	###	6.2	###	###			78.0	78.0	0.0
2003-Jun-26 Thu	6.2	6.2	###	###			27.0	27.0	0.0
2003-Jun-25 Wed	###	6.22	###	6.2	758,446	###	###	###	0.4
2003-Jun-24 Tue	###	###	###	###			30.5	30.5	0.0
2003-Jun-23 Mon	###	###	###	###			26.6	26.6	0.0
2003-Jun-20 Fri	###	###	###	###	804,284	0	###	###	0.0
2003-Jun-19 Thu	6.25	6.29	6.22	6.28	1,144,920	7,161,474	###	###	0.4
2003-Jun-18 Wed	6.28	6.28	###	6.2			21.2	21.2	0.4
2003-Jun-17 Tue	###	###	6.24	6.26			###	###	0.4
2003-Jun-16 Mon	###	###	6.23	6.26	1,491,783	###	17.1	17.1	0.4
2003-Jun-13 Fri	6.22	###	6.22	###			###	###	0.0
2003-Jun-12 Thu	###	6.23	###	6.22			###	###	0.4
2003-Jun-11 Wed	6.2	6.24	###	###			28.5	28.5	0.0
2003-Jun-10 Tue	###	6.25	###	###	1,285,271	4,016,471	85.5	85.5	0.0
2003-Jun-06 Fri	###	###	###	###	1,250,857	0	89.2	89.2	0.0
2003-Jun-05 Thu	###	###	5.82	5.89			25.1	25.1	###
2003-Jun-04 Wed	5.88	5.89	###	5.77			###	###	0.4
2003-Jun-03 Tue	6	6	5.88	5.88			17.8	17.8	0.4
2003-Jun-02 Mon	###	###	###	6			###	###	0.4
2003-May-30 Fri	###	###	5.84	###			70.8	70.8	0.0
2003-May-29 Thu	5.76	###	5.76	5.88	1,466,184	###	87.0	87.0	0.4
2003-May-28 Wed	5.75	5.75	5.52	5.75			73.3	73.3	###
2003-May-27 Tue	5.5	5.7	5.5	5.7	476,527	2,668,551	92.7	92.7	0.4
2003-May-26 Mon	5.43	5.52	5.4	5.5			80.9	80.9	0.4
2003-May-23 Fri	5.41	5.48	###	5.44	304,787	###	73.1	73.1	0.4
2003-May-22 Thu	5.5	5.5	###	###	859,381	###	13.2	13.2	0.0
2003-May-21 Wed	5.51	5.51	5.45	5.5			###	###	0.4
2003-May-20 Tue	###	###	5.56	5.57			19.8	19.8	0.4
2003-May-19 Mon	5.78	5.78	5.7	5.74	800,080	4,592,459	26.3	26.3	0.4
2003-May-16 Fri	5.8	5.83	5.74	5.78	1,256,424	###	28.3	28.3	0.4
2003-May-15 Thu	5.75	5.76	###	5.76	219,789	###	75.5	75.5	###
2003-May-14 Wed	5.82	5.86	5.76	5.78	1,071,627	6,226,152	26.3	26.3	0.4
2003-May-13 Tue	5.86	5.88	5.76	5.78	1,272,244	###	###	###	0.4
2003-May-12 Mon	###	5.75	###	5.7			82.9	82.9	0.4
2003-May-09 Fri	5.55	###	5.53	###			75.8	75.8	0.0
2003-May-08 Thu	5.57	###	5.53	5.55	641,879	###	###	###	###
2003-May-07 Wed	5.48	###	5.48	###	739,177	2,025,344	###	###	0.0
2003-May-06 Tue	5.49	5.55	5.47	5.47			29.7	29.7	###
2003-May-05 Mon	###	###	5.43	5.5	1,853,075	###	14.2	14.2	0.4
2003-May-02 Fri	5.7	5.75	5.58	###	770,049	4,362,327	###	###	0.0
2003-May-01 Thu	###	5.75	###	5.7	365,984	###	###	###	0.4
2003-Apr-30 Wed	5.78	5.79	###	###			17.2	17.2	0.0
2003-Apr-29 Tue	5.77	5.8	5.73	5.76	637,374	###	###	###	###
2003-Apr-28 Mon	5.7	5.81	5.7	5.77	1,188,555	###	###	###	0.4
2003-Apr-24 Thu	###	5.8	###	5.77			86.6	86.6	0.4
2003-Apr-23 Wed	5.58	###	5.58	###	724,942	2,022,588	###	###	0.0
2003-Apr-22 Tue	###	5.56	###	5.52	628,972	1,748,542	###	###	0.4
2003-Apr-17 Thu	5.4	5.4	###	###			17.2	17.2	0.0
2003-Apr-16 Wed	5.5	5.53	5.41	5.41			16.6	16.6	###
2003-Apr-15 Tue	###	###	5.45	5.45	1,143,970	###	11.6	11.6	###
2003-Apr-14 Mon	5.4	5.58	5.4	5.55			###	###	###
2003-Apr-11 Fri	5.26	5.44	5.26	###	1,055,878	5,648,947	###	###	0.0
2003-Apr-10 Thu	###	5.24	###	5.24	1,116,359	###	###	###	0.4
2003-Apr-09 Wed	5.23	5.28	5.2	5.2			###	###	###
2003-Apr-08 Tue	5.23	5.23	###	5.2	1,121,156	2,931,822	###	###	###
2003-Apr-07 Mon	###	###	###	###	1,156,449	0	92.1	92.1	0.0
2003-Apr-04 Fri	###	###	4.84	4.89			18.8	18.8	###
2003-Apr-03 Thu	###	###	4.83	4.87	271,185	###	18.4	18.4	0.3
2003-Apr-02 Wed	###	###	4.78	4.83			15.5	15.5	0.3
2003-Apr-01 Tue	5	###	4.88	###			15.3	15.3	0.0
2003-Mar-31 Mon	###	###	5	###	2,057,275	5,143,187	###	###	0.0
2003-Mar-28 Fri	###	###	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###			20.1	20.1	0.0
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	###	###	###	###	3,944,585	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###			31.0	31.0	0.0
2003-Mar-21 Fri	###	###	5	###			###	###	0.0
2003-Mar-20 Thu	###	###	5	###			###	###	0.0
2003-Mar-19 Wed	###	5.27	###	###			75.0	75.0	0.0
2003-Mar-18 Tue	###	###	###	###			###	###	0.0
2003-Mar-17 Mon	###	###	###	###			###	###	0.0
2003-Mar-14 Fri	###	###	###	5			###	###	0.4
2003-Mar-13 Thu	###	###	4.88	###	756,981	###	###	###	0.0
2003-Mar-12 Wed	4.88	###	4.85	###	2,326,070	###	###	###	0.0
2003-Mar-11 Tue	###	###	4.85	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###	523,126	0	###	###	0.0
2003-Mar-07 Fri	###	###	5	###	510,973	###	23.8	23.8	0.0
2003-Mar-06 Thu	###	5.2	###	###	1,580,859	###	82.2	82.2	0.0
2003-Mar-05 Wed	###	###	4.89	###	3,359,857	8,214,850	92.3	92.3	0.0
2003-Mar-04 Tue	4.88	###	4.75	###			82.2	82.2	0.0
2003-Mar-03 Mon	###	###	###	4.86			2.6	2.6	0.3
2003-Feb-28 Fri	###	###	4.75	###			0.6	0.6	0.0
2003-Feb-27 Thu	5.75	###	###	6	2,357,548	0	###	###	0.4
2003-Feb-26 Wed	5.59	5.8	5.55	5.76	2,123,580	###	91.5	91.5	###
2003-Feb-25 Tue	5.8	5.81	###	###	740,470	###	###	###	0.0
2003-Feb-24 Mon	###	###	5.82	5.85			24.7	24.7	0.4
2003-Feb-21 Fri	###	###	5.82	5.87			8.7	8.7	###
2003-Feb-20 Thu	###	6.2	###	###			19.7	19.7	0.0
2003-Feb-19 Wed	6.2	###	###	6.2	854,182	0	73.7	73.7	0.4
2003-Feb-18 Tue	6.24	6.24	###	6.2			25.2	25.2	0.4
2003-Feb-17 Mon	###	6.29	###	6.28	226,826	###	###	###	0.4
2003-Feb-14 Fri	###	###	###	###	916,045	0	10.7	10.7	0.0
2003-Feb-13 Thu	###	6.44	###	###	754,580	2,429,747	###	###	0.0
2003-Feb-12 Wed	6.44	6.44	###	6.4	823,448	###	###	###	0.5
2003-Feb-11 Tue	6.49	6.53	6.4	6.44			34.6	34.6	0.5
2003-Feb-10 Mon	6.5	###	6.47	6.49	188,343	609,289	###	###	###
2003-Feb-07 Fri	6.43	6.55	###	6.46	266,143	###	73.6	73.6	###
2003-Feb-06 Thu	###	###	###	6.43	755,479	0	###	###	###
2003-Feb-05 Wed	###	###	5.8	###	487,157	1,412,755	###	###	0.0
2003-Feb-04 Tue	6.7	6.74	6.5	6.74			###	###	###
2003-Feb-03 Mon	6.85	6.86	###	6.75			###	###	0.5
2003-Jan-31 Fri	6.76	6.89	6.75	6.89			81.9	81.9	0.5
2003-Jan-30 Thu	6.75	###	6.75	6.86			###	###	0.5
2003-Jan-29 Wed	6.88	6.89	6.8	6.8			###	###	0.5
2003-Jan-28 Tue	###	###	6.72	6.8			###	###	0.5
2003-Jan-24 Fri	###	###	###	###	289,045	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###			30.1	30.1	0.0
2003-Jan-22 Wed	7.2	7.2	###	###	357,822	1,288,159	17.3	17.3	0.0
2003-Jan-21 Tue	7.2	7.27	###	7.2	239,056	###	###	###	0.5
2003-Jan-20 Mon	###	###	7.25	7.28			24.2	24.2	0.5
2003-Jan-17 Fri	###	###	###	###	368,549	0	###	###	0.0
2003-Jan-16 Thu	7.4	7.4	###	###	231,846	###	22.7	22.7	0.0
2003-Jan-15 Wed	7.42	7.43	###	7.4			31.1	31.1	0.5
2003-Jan-14 Tue	###	7.47	###	7.4	498,182	###	70.8	70.8	0.5
2003-Jan-13 Mon	###	7.42	###	###	2,090,220	###	###	###	0.0
2003-Jan-10 Fri	6.77	###	6.76	###	430,688	1,455,725	###	###	0.0
2003-Jan-09 Thu	###	6.7	###	6.7			###	###	0.5
2003-Jan-08 Wed	6.85	###	6.7	6.7	819,356	2,744,842	###	###	0.5
2003-Jan-07 Tue	###	###	6.84	6.84	167,324	572,248	###	###	0.5
2003-Jan-06 Mon	6.84	###	6.84	6.86			68.7	68.7	0.5
2003-Jan-03 Fri	6.85	###	6.79	6.83			24.0	24.0	0.5
2003-Jan-02 Thu	###	###	6.79	6.83			###	###	0.5
2002-Dec-31 Tue	###	###	###	###	306,682	0	66.4	66.4	0.0
2002-Dec-30 Mon	###	###	6.89	###			72.6	72.6	0.0
2002-Dec-27 Fri	###	###	###	###	212,057	0	71.6	71.6	0.0
2002-Dec-24 Tue	###	###	###	###			19.6	19.6	0.0
2002-Dec-23 Mon	7	7	###	###			###	###	0.0
2002-Dec-20 Fri	6.85	###	6.85	###			81.2	81.2	0.0
2002-Dec-19 Thu	6.87	###	6.83	###			###	###	0.0
2002-Dec-18 Wed	6.78	###	6.78	6.85	1,052,844	3,569,141	82.3	82.3	###
2002-Dec-17 Tue	6.88	###	6.8	6.85	726,481	###	28.9	28.9	###
2002-Dec-16 Mon	###	6.85	###	6.85			###	###	###
2002-Dec-13 Fri	6.56	6.75	6.56	6.7	772,741	###	85.7	85.7	0.5
2002-Dec-12 Thu	6.55	###	6.55	6.58	187,745	###	75.3	75.3	0.5
2002-Dec-11 Wed	6.56	###	6.51	6.52	496,951	1,617,575	###	###	0.5
2002-Dec-10 Tue	###	###	6.5	6.56			17.2	17.2	0.5
2002-Dec-09 Mon	6.84	6.84	6.75	6.8	786,487	5,344,179	27.4	27.4	0.5
2002-Dec-06 Fri	6.7	6.81	6.7	6.77	1,730,973	11,692,722	80.7	80.7	###
2002-Dec-05 Thu	6.53	6.7	6.52	###	557,523	3,685,227	###	###	0.0
2002-Dec-04 Wed	6.48	6.59	###	6.45			###	###	###
2002-Dec-03 Tue	6.81	6.81	6.5	6.5			7.1	7.1	0.5
2002-Dec-02 Mon	6.85	6.86	6.75	6.79			###	###	0.5
2002-Nov-29 Fri	6.77	###	6.77	6.83			###	###	0.5
2002-Nov-28 Thu	###	6.8	###	6.74	4,032,548	###	###	###	###
2002-Nov-27 Wed	6.51	###	6.44	###	1,402,474	###	82.7	82.7	0.0
2002-Nov-26 Tue	6.45	6.58	6.42	6.56			###	###	0.5
2002-Nov-25 Mon	6.45	6.5	###	6.44	877,477	###	29.6	29.6	0.5
2002-Nov-22 Fri	###	6.46	###	6.45			76.8	76.8	###
2002-Nov-21 Thu	###	6.48	6.25	6.25			###	###	###
2002-Nov-20 Wed	###	###	###	###			90.2	90.2	0.0
2002-Nov-19 Tue	6.28	6.28	###	###	840,286	###	###	###	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	6.26	6.52	6.25	6.45			90.4	90.4	###
2002-Nov-14 Thu	5.55	###	5.55	###			###	###	0.0
2002-Nov-13 Wed	5.7	5.7	5.53	5.56			###	###	0.4
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	5.83	###			19.2	19.2	0.0
2002-Nov-08 Fri	###	6.23	###	###	1,753,374	###	###	###	0.0
2002-Nov-07 Thu	6.29	###	6	###			###	###	0.0
2002-Nov-06 Wed	6.4	6.4	6.29	###	1,254,481	7,959,681	###	###	0.0
2002-Nov-05 Tue	6.22	6.45	###	###			###	###	0.0
2002-Nov-04 Mon	6.49	6.52	6.24	6.24			7.7	7.7	0.4
2002-Nov-01 Fri	6.89	###	###	6.48			3.5	3.5	0.5
2002-Oct-31 Thu	6.86	6.86	###	6.7	2,643,149	###	###	###	0.5
2002-Oct-30 Wed	###	###	6.83	6.87			9.3	9.3	###
2002-Oct-29 Tue	###	7.2	###	###			81.0	81.0	0.0
2002-Oct-28 Mon	###	###	7	###			9.2	9.2	0.0
2002-Oct-25 Fri	7.43	7.43	7.21	###	690,621	5,055,345	25.0	25.0	0.0
2002-Oct-24 Thu	7.23	7.55	###	7.47			93.0	93.0	###
2002-Oct-23 Wed	###	###	###	7.25			5.4	5.4	0.5
2002-Oct-22 Tue	###	7.78	###	###	1,843,059	###	73.3	73.3	0.0
2002-Oct-21 Mon	7.51	7.83	7.51	###	1,157,473	###	90.9	90.9	0.0
2002-Oct-18 Fri	7.27	###	7.27	7.73	2,110,686	7,672,343	###	###	0.6
2002-Oct-17 Thu	###	7.24	###	###	1,339,251	4,848,088	85.1	85.1	0.0
2002-Oct-16 Wed	###	###	6.86	###			###	###	0.0
2002-Oct-15 Tue	###	6.86	6.58	6.85	589,672	###	###	###	###
2002-Oct-14 Mon	###	###	###	###	1,014,475	0	7.3	7.3	0.0
2002-Oct-11 Fri	6.73	###	6.7	6.72	1,013,751	###	30.1	30.1	0.5
2002-Oct-10 Thu	###	6.75	###	6.71	534,552	###	###	###	###
2002-Oct-09 Wed	6.8	6.88	6.74	6.76			###	###	0.5
2002-Oct-08 Tue	6.79	6.81	6.7	6.79			###	###	0.5
2002-Oct-07 Mon	6.87	6.87	6.77	6.81	124,872	851,627	###	###	###
2002-Oct-04 Fri	7	7	6.83	6.89			###	###	0.5
2002-Oct-03 Thu	###	###	6.75	7			76.6	76.6	0.5
2002-Oct-02 Wed	7.25	###	###	###			11.4	11.4	0.0
2002-Oct-01 Tue	7.29	###	7.21	7.21			###	###	###
2002-Sep-30 Mon	7.26	7.4	7.2	###	1,028,072	7,504,925	###	###	0.0
2002-Sep-27 Fri	7.5	###	7.46	7.46			24.0	24.0	0.5
2002-Sep-26 Thu	###	7.45	7.25	7.4			###	###	0.5
2002-Sep-25 Wed	7.45	7.5	###	###	886,882	###	###	###	0.0
2002-Sep-24 Tue	7.57	###	7.46	7.55	339,280	###	###	###	###
2002-Sep-23 Mon	7.76	7.76	###	###			18.6	18.6	0.0
2002-Sep-20 Fri	7.8	7.89	7.57	7.73	776,080	###	###	###	0.6
2002-Sep-19 Thu	###	###	7.78	7.8	1,011,275	3,933,859	11.6	11.6	0.6
2002-Sep-18 Wed	###	###	###	###	708,823	0	78.9	78.9	0.0
2002-Sep-17 Tue	###	###	###	###			83.8	83.8	0.0
2002-Sep-16 Mon	8	###	7.85	###	462,887	###	###	###	0.0
2002-Sep-13 Fri	7.76	###	7.7	###	2,270,144	8,740,054	88.2	88.2	0.0
2002-Sep-12 Thu	7.76	7.84	7.73	7.75	1,968,324	###	31.4	31.4	###
2002-Sep-11 Wed	7.71	7.76	###	7.73	672,975	2,611,143	67.8	67.8	0.6
2002-Sep-10 Tue	7.56	###	7.48	###	938,873	3,511,385	###	###	0.0
2002-Sep-09 Mon	###	7.55	###	7.46			###	###	0.5
2002-Sep-06 Fri	###	7.55	7.27	7.28			31.0	31.0	0.5
2002-Sep-05 Thu	###	7.7	7.28	7.42	1,648,281	12,345,624	13.8	13.8	0.5
2002-Sep-04 Wed	7.7	7.7	7.45	7.51			###	###	###
2002-Sep-03 Tue	8	8	7.73	7.8	1,581,959	###	###	###	0.6
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	1,323,628	0	###	###	0.0
2002-Aug-29 Thu	###	###	7.7	###	18,095,787	69,668,779	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###	2,769,723	0	###	###	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	8.5	8.85	8.5	8.79			###	###	0.6
2002-Aug-22 Thu	8.46	8.55	###	8.55			77.9	77.9	###
2002-Aug-21 Wed	8.2	8.4	###	8.4	589,657	2,476,559	88.5	88.5	###
2002-Aug-20 Tue	###	###	###	8.22	503,659	0	24.1	24.1	0.6
2002-Aug-19 Mon	8.21	8.4	8.2	8.26	356,929	###	###	###	0.6
2002-Aug-16 Fri	7.74	8.21	7.74	###	667,281	###	94.8	94.8	0.0
2002-Aug-15 Thu	7.75	###	7.57	###	157,045	###	19.4	19.4	0.0
2002-Aug-14 Wed	7.88	7.88	###	7.74	139,740	550,575	###	###	0.6
2002-Aug-13 Tue	7.8	###	7.75	7.88			###	###	0.6
2002-Aug-12 Mon	7.88	###	###	7.7			###	###	0.6
2002-Aug-09 Fri	###	8.2	###	7.83	427,152	1,751,323	###	###	###
2002-Aug-08 Thu	7.25	7.8	7.25	7.73			###	###	0.6
2002-Aug-07 Wed	6.8	###	###	###			###	###	0.0
2002-Aug-06 Tue	6.75	6.78	6.44	###	2,045,644	###	30.7	30.7	0.0
2002-Aug-05 Mon	###	###	###	###	607,556	0	###	###	0.0
2002-Aug-02 Fri	7.48	7.48	###	###			8.2	8.2	0.0
2002-Aug-01 Thu	###	###	###	7.49	972,024	0	81.9	81.9	###
2002-Jul-31 Wed	7.7	7.7	###	7.5			14.1	14.1	0.5
2002-Jul-30 Tue	###	###	7.7	7.7			6.7	6.7	0.6
2002-Jul-29 Mon	###	7.82	7.56	###			###	###	0.0
2002-Jul-26 Fri	###	###	7.4	7.47	461,156	1,706,277	###	###	###
2002-Jul-25 Thu	7.5	7.85	7.5	###	1,161,687	8,915,947	82.3	82.3	0.0
2002-Jul-24 Wed	7.43	7.43	7	7.28	1,264,144	###	28.9	28.9	0.5
2002-Jul-23 Tue	7.51	7.59	7.41	7.41			###	###	###
2002-Jul-22 Mon	7.45	7.56	###	7.55	1,270,952	###	###	###	###
2002-Jul-19 Fri	7.75	7.78	###	7.7	1,037,873	4,037,325	###	###	0.6
2002-Jul-18 Thu	7.84	###	7.72	7.76			###	###	0.6
2002-Jul-17 Wed	###	###	7.81	7.83			33.1	33.1	###
2002-Jul-16 Tue	8.2	8.2	7.85	###	368,023	2,953,384	17.7	17.7	0.0
2002-Jul-15 Mon	###	###	###	8.24			###	###	0.6
2002-Jul-12 Fri	8.49	8.49	###	###	171,856	729,528	###	###	0.0
2002-Jul-11 Thu	8.46	8.5	###	8.4			###	###	###
2002-Jul-10 Wed	8.5	8.51	8.4	8.51	455,787	3,853,679	75.3	75.3	0.6
2002-Jul-09 Tue	###	8.45	8.2	8.4	471,321	3,923,747	###	###	###
2002-Jul-08 Mon	8.53	###	8.21	8.27	202,349	830,642	9.6	9.6	###
2002-Jul-05 Fri	8.54	###	###	8.47			23.0	23.0	###
2002-Jul-04 Thu	###	###	8.45	###	145,247	###	77.5	77.5	0.0
2002-Jul-03 Wed	###	8.7	8.53	8.53	456,858	###	###	###	###
2002-Jul-02 Tue	8.75	8.8	8.52	8.7	167,580	1,451,242	###	###	###
2002-Jul-01 Mon	###	###	8.74	8.8			###	###	0.6
2002-Jun-28 Fri	###	###	###	###	1,110,379	0	81.3	81.3	0.0
2002-Jun-27 Thu	8.48	8.74	8.48	###	417,251	###	###	###	0.0
2002-Jun-26 Wed	###	###	8.4	8.4	376,279	1,580,371	27.0	27.0	###
2002-Jun-25 Tue	8.72	8.82	8.51	###	441,523	###	35.6	35.6	0.0
2002-Jun-24 Mon	###	###	###	###	939,786	0	94.4	94.4	0.0
2002-Jun-21 Fri	###	8.5	###	###	223,384	949,382	###	###	0.0
2002-Jun-20 Thu	8.5	8.5	###	###	608,643	###	18.8	18.8	0.0
2002-Jun-19 Wed	8.8	8.8	8.45	8.49	344,879	2,974,581	###	###	###
2002-Jun-18 Tue	8.77	###	8.75	8.78	179,559	785,570	77.2	77.2	0.6
2002-Jun-17 Mon	8.89	8.89	8.7	8.75			###	###	0.6
2002-Jun-14 Fri	###	###	###	###	152,484	0	###	###	0.0
2002-Jun-13 Thu	###	###	###	###			24.4	24.4	0.0
2002-Jun-12 Wed	9.2	9.21	###	###			28.5	28.5	0.0
2002-Jun-11 Tue	9.4	9.4	###	9.2	803,825	3,777,977	###	###	0.7
2002-Jun-07 Fri	###	9.52	###	9.45	1,230,548	###	77.3	77.3	0.7
2002-Jun-06 Thu	###	9.28	###	9.25			###	###	###
2002-Jun-05 Wed	9	###	9	###			76.3	76.3	0.0
2002-Jun-04 Tue	###	###	###	9			###	###	0.6
2002-Jun-03 Mon	###	###	###	###			84.0	84.0	0.0
2002-May-31 Fri	###	###	8.8	###	519,584	###	68.2	68.2	0.0
2002-May-30 Thu	###	9	8.86	###			###	###	0.0
2002-May-29 Wed	8.85	###	8.8	###			71.3	71.3	0.0
2002-May-28 Tue	###	###	8.75	8.87			27.5	27.5	###
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	8.83	###	8.81	###			79.6	79.6	0.0
2002-May-23 Thu	8.7	###	8.7	8.85			###	###	0.6
2002-May-22 Wed	8.8	8.8	###	8.7			21.0	21.0	###
2002-May-21 Tue	###	###	8.76	8.8			###	###	0.6
2002-May-20 Mon	###	###	###	###	551,049	0	###	###	0.0
2002-May-17 Fri	8.25	8.55	8.25	8.55			90.4	90.4	###
2002-May-16 Thu	8.26	###	###	8.25			###	###	###
2002-May-15 Wed	8.26	###	###	###	594,247	0	###	###	0.0
2002-May-14 Tue	###	###	###	###	460,520	0	###	###	0.0
2002-May-13 Mon	7.82	###	7.81	###			###	###	0.0
2002-May-10 Fri	###	8	7.74	7.85			29.8	29.8	###
2002-May-09 Thu	8.23	###	###	###	1,628,972	0	30.6	30.6	0.0
2002-May-08 Wed	7.7	###	7.7	###	1,330,623	###	###	###	0.0
2002-May-07 Tue	7.77	7.78	7.45	###			###	###	0.0
2002-May-06 Mon	###	###	7.76	7.82	888,120	###	###	###	0.6
2002-May-03 Fri	###	###	###	###	368,182	0	###	###	0.0
2002-May-02 Thu	8.4	8.4	###	8.29			27.2	27.2	0.6
2002-May-01 Wed	8.5	###	8.4	8.43			###	###	0.6
2002-Apr-30 Tue	###	8.5	8.2	8.5	780,159	6,514,327	89.4	89.4	0.6
2002-Apr-29 Mon	8.5	8.5	###	###			24.1	24.1	0.0
2002-Apr-26 Fri	###	###	8.41	8.5			17.0	17.0	0.6
2002-Apr-24 Wed	8.75	8.75	###	###			30.1	30.1	0.0
2002-Apr-23 Tue	9	9	8.71	8.82			###	###	###
2002-Apr-22 Mon	###	###	###	9			74.8	74.8	0.6
2002-Apr-19 Fri	8.7	8.88	8.7	8.88			84.8	84.8	0.6
2002-Apr-18 Thu	8.57	###	8.57	###	475,158	2,036,052	78.0	78.0	0.0
2002-Apr-17 Wed	8.5	###	8.45	8.55			###	###	###
2002-Apr-16 Tue	###	8.5	###	8.48	597,627	###	86.4	86.4	0.6
2002-Apr-15 Mon	8.43	8.43	8.26	###			24.0	24.0	0.0
2002-Apr-12 Fri	###	8.7	8.25	8.4	748,443	6,343,054	12.1	12.1	###
2002-Apr-11 Thu	8.87	###	###	8.74	522,925	0	22.0	22.0	0.6
2002-Apr-10 Wed	8.83	8.87	8.76	8.84	247,450	2,181,271	###	###	###
2002-Apr-09 Tue	9	9	8.75	8.84	524,778	###	20.4	20.4	###
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	545,785	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###			80.9	80.9	0.0
2002-Apr-03 Wed	###	###	###	###			###	###	0.0
2002-Apr-02 Tue	###	###	###	###	705,646	0	###	###	0.0
2002-Mar-28 Thu	###	###	###	###	628,479	0	68.1	68.1	0.0
2002-Mar-27 Wed	9	###	###	9			70.2	70.2	0.6
2002-Mar-26 Tue	###	###	###	###	493,786	0	###	###	0.0
2002-Mar-25 Mon	9	9	8.85	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	9.21	###	###	255,458	1,176,384	###	###	0.0
2002-Mar-20 Wed	###	###	###	9.22			26.2	26.2	0.7
2002-Mar-19 Tue	###	###	9.25	###	173,729	###	###	###	0.0
2002-Mar-18 Mon	###	###	9.28	###			73.1	73.1	0.0
2002-Mar-15 Fri	9.57	###	9.279	9.279			###	###	0.7
2002-Mar-14 Thu	9.5	###	9.43	###	239,578	###	###	###	0.0
2002-Mar-13 Wed	9.53	###	9.53	9.53			###	###	###
2002-Mar-12 Tue	###	###	9.5	9.55			26.2	26.2	0.7
2002-Mar-11 Mon	###	9.72	9.52	9.672	178,481	1,716,987	73.0	73.0	###
2002-Mar-08 Fri	9.7	9.76	###	9.7	155,248	###	###	###	0.7
2002-Mar-07 Thu	9.977	9.977	9.7	9.75	526,787	###	13.2	13.2	###
2002-Mar-06 Wed	9.75	###	9.75	###			82.5	82.5	0.0
2002-Mar-05 Tue	9.4	9.74	###	9.74	1,231,976	5,999,723	92.6	92.6	0.7
2002-Mar-04 Mon	8.8	###	8.71	###			94.3	94.3	0.0
2002-Mar-01 Fri	###	###	###	8.8	1,165,626	0	###	###	0.6
2002-Feb-28 Thu	###	9.45	8.5	9	787,322	###	17.9	17.9	0.6
2002-Feb-27 Wed	9.73	9.73	9.188	9.188			6.9	6.9	###
2002-Feb-26 Tue	###	9.84	###	###			78.2	78.2	0.0
2002-Feb-25 Mon	###	9.89	9.57	###			74.1	74.1	0.0
2002-Feb-22 Fri	9.4	###	###	9.56	152,158	0	83.4	83.4	0.7
2002-Feb-21 Thu	9.25	9.4	###	9.4	356,784	1,676,884	###	###	###
2002-Feb-20 Wed	9.278	9.278	###	9.25	328,882	1,525,683	###	###	###
2002-Feb-19 Tue	9.344	9.344	9.25	9.26	317,284	2,949,789	28.8	28.8	###
2002-Feb-18 Mon	###	###	###	###	128,122	0	###	###	0.0
2002-Feb-15 Fri	###	###	###	###	231,524	0	32.3	32.3	0.0
2002-Feb-14 Thu	###	9.48	###	###	481,381	2,281,745	###	###	0.0
2002-Feb-13 Wed	9.25	9.4	9.25	###			###	###	0.0
2002-Feb-12 Tue	###	###	###	9.2	512,226	0	79.1	79.1	0.7
2002-Feb-11 Mon	9.056	###	8.76	###			71.7	71.7	0.0
2002-Feb-08 Fri	###	###	9	###			24.5	24.5	0.0
2002-Feb-07 Thu	9.225	9.225	###	###	519,978	###	###	###	0.0
2002-Feb-06 Wed	9.228	9.4	9.2	9.2			35.4	35.4	0.7
2002-Feb-05 Tue	9.29	###	9.21	9.25			###	###	###
2002-Feb-04 Mon	9.353	9.4	9.26	9.29			30.7	30.7	###
2002-Feb-01 Fri	9.55	9.55	9.275	9.275			###	###	0.7
2002-Jan-31 Thu	9.49	###	9.49	9.5			66.5	66.5	0.7
2002-Jan-30 Wed	9.4	9.47	###	9.444	276,127	###	###	###	0.7
2002-Jan-29 Tue	###	9.51	###	9.48	338,578	###	31.6	31.6	0.7
2002-Jan-28 Mon	9.45	9.45	9.45	9.45	0				0.7
2002-Jan-25 Fri	9.5	###	###	9.45			28.1	28.1	0.7
2002-Jan-24 Thu	###	9.45	###	9.45			###	###	0.7
2002-Jan-23 Wed	###	###	###	###	218,243	0	###	###	0.0
2002-Jan-22 Tue	9	###	###	###	393,781	0	30.7	30.7	0.0
2002-Jan-21 Mon	8.927	###	8.927	8.989			73.1	73.1	0.6
2002-Jan-18 Fri	###	###	8.85	###			###	###	0.0
2002-Jan-17 Thu	8.87	###	8.87	###			74.7	74.7	0.0
2002-Jan-16 Wed	###	###	8.8	8.87	535,522	###	###	###	###
2002-Jan-15 Tue	9	9	8.7	8.87	842,944	7,460,054	21.9	21.9	###
2002-Jan-14 Mon	8.85	###	8.85	###			88.2	88.2	0.0
2002-Jan-11 Fri	###	9	###	8.8			###	###	0.6
2002-Jan-10 Thu	8.59	8.71	8.59	8.653			73.1	73.1	0.6
2002-Jan-09 Wed	8.5	###	8.48	###			###	###	0.0
2002-Jan-08 Tue	8.349	8.55	8.349	###	863,478	7,295,957	###	###	0.0
2002-Jan-07 Mon	###	8.4	###	###			72.9	72.9	0.0
2002-Jan-04 Fri	###	###	###	###	478,220	0	69.6	69.6	0.0
2002-Jan-03 Thu	###	###	8.25	###			###	###	0.0
2002-Jan-02 Wed	###	8.4	8.25	8.4	49,926	###	###	###	###
2001-Dec-31 Mon	8.372	8.42	###	###	453,456	1,909,049	###	###	0.0
2001-Dec-28 Fri	###	8.42	###	8.4			###	###	###
2001-Dec-27 Thu	###	###	###	###			###	###	0.0
2001-Dec-24 Mon	8	8	###	8			68.3	68.3	###
2001-Dec-21 Fri	8	8	###	###			26.9	26.9	0.0
2001-Dec-20 Thu	###	8	###	###	303,041	###	74.3	74.3	0.0
2001-Dec-19 Wed	7.8	###	7.8	###	204,323	796,859	###	###	0.0
2001-Dec-18 Tue	7.87	7.88	7.77	7.8			###	###	0.6
2001-Dec-17 Mon	7.72	7.86	7.72	7.778	338,587	###	###	###	0.6
2001-Dec-14 Fri	###	7.78	7.5	###			###	###	0.0
2001-Dec-13 Thu	###	8	###	###	371,388	1,485,552	###	###	0.0
2001-Dec-12 Wed	7.976	8	7.85	8			77.9	77.9	###
2001-Dec-11 Tue	###	###	7.77	8.044	171,349	###	81.7	81.7	0.6
2001-Dec-10 Mon	###	8.21	###	###	483,775	###	###	###	0.0
2001-Dec-07 Fri	###	###	###	###	253,486	0	###	###	0.0
2001-Dec-06 Thu	###	###	8.24	###			23.2	23.2	0.0
2001-Dec-05 Wed	###	8.49	8.2	###	124,653	1,040,229	82.5	82.5	0.0
2001-Dec-04 Tue	8.341	8.4	###	###			###	###	0.0
2001-Dec-03 Mon	8.48	8.48	8.24	8.25			###	###	###
2001-Nov-30 Fri	###	8.49	8.28	8.348			30.7	30.7	###
2001-Nov-29 Thu	###	8.41	8.341	8.341	193,384	1,619,687	31.6	31.6	0.6
2001-Nov-28 Wed	8.45	8.45	###	###			###	###	0.0
2001-Nov-27 Tue	8.5	8.5	###	###	667,989	2,838,953	18.4	18.4	0.0
2001-Nov-26 Mon	8.26	8.52	8.26	8.5	280,044	###	87.0	87.0	0.6
2001-Nov-23 Fri	###	###	8.24	8.24	117,884	485,682	###	###	0.6
2001-Nov-22 Thu	###	###	8.25	###			###	###	0.0
2001-Nov-21 Wed	8.51	###	8.49	###			78.6	78.6	0.0
2001-Nov-20 Tue	8.22	8.51	8.22	###			89.3	89.3	0.0
2001-Nov-19 Mon	###	8.27	###	8.246			###	###	0.6
2001-Nov-16 Fri	###	8.23	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	8.23			###	###	0.6
2001-Nov-14 Wed	###	8.25	###	8.24			###	###	0.6
2001-Nov-13 Tue	###	###	###	###	254,843	0	###	###	0.0
2001-Nov-12 Mon	8.272	###	###	8.187	547,323	0	###	###	0.6
2001-Nov-09 Fri	###	###	8.2	###	818,153	3,354,427	###	###	0.0
2001-Nov-08 Thu	8.125	8.41	###	###	343,852	###	83.4	83.4	0.0
2001-Nov-07 Wed	8.5	8.5	###	###			7.6	7.6	0.0
2001-Nov-06 Tue	###	8.7	8.4	###	1,307,384	###	19.3	19.3	0.0
2001-Nov-05 Mon	###	###	###	###			92.3	92.3	0.0
2001-Nov-02 Fri	###	8.255	###	8.255			###	###	###
2001-Nov-01 Thu	###	###	###	###			71.2	71.2	0.0
2001-Oct-31 Wed	###	###	7.82	7.922	564,981	2,209,075	73.2	73.2	0.6
2001-Oct-30 Tue	###	###	7.76	###			###	###	0.0
2001-Oct-29 Mon	7.75	7.8	7.7	7.781	115,473	###	72.2	72.2	0.6
2001-Oct-26 Fri	###	7.75	###	###			76.6	76.6	0.0
2001-Oct-25 Thu	###	7.56	7.45	7.5	139,479	1,046,789	69.8	69.8	0.5
2001-Oct-24 Wed	7.45	7.5	7.4	7.45	1,538,347	11,460,685	###	###	0.5
2001-Oct-23 Tue	###	7.45	###	7.42			###	###	0.5
2001-Oct-22 Mon	7.4	7.44	###	###			28.6	28.6	0.0
2001-Oct-19 Fri	###	7.4	###	7.387			76.5	76.5	0.5
2001-Oct-18 Thu	7.25	###	###	###	405,340	0	85.9	85.9	0.0
2001-Oct-17 Wed	7.441	7.441	7.2	7.28			###	###	0.5
2001-Oct-16 Tue	7.522	7.522	7.42	7.42	881,648	###	18.8	18.8	0.5
2001-Oct-15 Mon	7.48	7.5	7.4	7.5	417,458	###	76.2	76.2	0.5
2001-Oct-12 Fri	7.5	7.53	7.4	7.48	273,174	2,039,243	32.6	32.6	0.5
2001-Oct-11 Thu	7.345	7.46	7.26	7.45			###	###	0.5
2001-Oct-10 Wed	###	###	###	###	776,378	0	###	###	0.0
2001-Oct-09 Tue	###	###	###	7.189	1,303,685	0	69.9	69.9	###
2001-Oct-08 Mon	###	###	###	###	756,874	0	###	###	0.0
2001-Oct-05 Fri	###	###	###	7			65.8	65.8	0.5
2001-Oct-04 Thu	7.059	###	6.87	###			17.7	17.7	0.0
2001-Oct-03 Wed	###	7.2	###	7	452,875	1,630,350	19.8	19.8	0.5
2001-Oct-02 Tue	###	7.2	###	###			###	###	0.0
2001-Oct-01 Mon	6.75	###	6.7	###			91.0	91.0	0.0
2001-Sep-28 Fri	6.5	###	6.49	###	777,757	2,523,821	###	###	0.0
2001-Sep-27 Thu	###	6.45	###	6.42	630,520	2,033,427	69.4	69.4	0.5
2001-Sep-26 Wed	###	6.51	###	###			13.7	13.7	0.0
2001-Sep-25 Tue	6.526	###	6.4	6.4	473,476	1,515,123	###	###	0.5
2001-Sep-24 Mon	###	###	###	###	310,381	0	###	###	0.0
2001-Sep-21 Fri	6.45	6.5	###	6.5	634,389	###	###	###	0.5
2001-Sep-20 Thu	###	###	6.51	###	337,172	###	78.9	78.9	0.0
2001-Sep-19 Wed	6.7	6.7	###	###	333,145	###	###	###	0.0
2001-Sep-18 Tue	6.5	6.8	###	6.525			59.0	59.0	###
2001-Sep-17 Mon	6.7	6.7	###	6.25			###	###	###
2001-Sep-14 Fri	###	###	###	###	1,111,948	0	###	###	0.0
2001-Sep-13 Thu	7.7	8	7.55	###			27.1	27.1	0.0
2001-Sep-12 Wed	7.2	7.7	6.85	###	802,443	5,837,772	89.9	89.9	0.0
2001-Sep-11 Tue	###	###	###	###			29.1	29.1	0.0
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	7.84	###	7.75	###			###	###	0.0
2001-Sep-06 Thu	###	8.42	###	###			###	###	0.0
2001-Sep-05 Wed	7.88	###	7.86	###	190,143	###	87.5	87.5	0.0
2001-Sep-04 Tue	7.45	7.86	7.44	7.84	435,277	###	###	###	0.6
2001-Sep-03 Mon	7.575	###	7.43	7.45	181,827	675,487	21.9	21.9	0.5
2001-Aug-31 Fri	7.79	8	###	###			###	###	0.0
2001-Aug-30 Thu	7.2	7.81	###	7.81	921,127	###	###	###	0.6
2001-Aug-29 Wed	7.422	7.54	7.281	7.281			20.8	20.8	###
2001-Aug-28 Tue	7.59	7.59	###	7.46			21.1	21.1	0.5
2001-Aug-27 Mon	7.049	7.8	7.049	###			96.4	96.4	0.0
2001-Aug-24 Fri	6.527	7	6.527	6.85			94.5	94.5	###
2001-Aug-23 Thu	6.44	6.57	6.41	###			81.9	81.9	0.0
2001-Aug-22 Wed	###	6.41	6.28	6.41			85.5	85.5	0.5
2001-Aug-21 Tue	6.27	###	6.27	###	677,320	###	75.4	75.4	0.0
2001-Aug-20 Mon	6.4	6.42	6.25	6.26	348,120	2,205,340	###	###	0.4
2001-Aug-17 Fri	###	6.46	###	6.45			80.0	80.0	###
2001-Aug-16 Thu	###	6.4	6.25	###			###	###	0.0
2001-Aug-15 Wed	###	6.4	###	###	150,250	###	79.9	79.9	0.0
2001-Aug-14 Tue	###	###	###	###			###	###	0.0
2001-Aug-13 Mon	6.2	6.25	###	###			###	###	0.0
2001-Aug-10 Fri	###	6.22	###	6.2	170,250	529,477	74.9	74.9	0.4
2001-Aug-09 Thu	###	6.22	6	###	346,346	2,116,174	75.2	75.2	0.0
2001-Aug-08 Wed	###	###	6	###	546,643	1,639,929	72.0	72.0	0.0
2001-Aug-07 Tue	###	###	6	###	130,552	391,656	###	###	0.0
2001-Aug-06 Mon	###	6.2	###	###			###	###	0.0
2001-Aug-03 Fri	6.241	6.241	###	###	501,726	###	###	###	0.0
2001-Aug-02 Thu	###	6.22	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	###	###			82.6	82.6	0.0
2001-Jul-31 Tue	###	###	###	###			31.6	31.6	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	6.4	6.24	###	293,072	###	66.6	66.6	0.0
2001-Jul-26 Thu	###	6.45	###	6.26	353,047	1,138,576	90.2	90.2	0.4
2001-Jul-25 Wed	5.944	###	###	###			90.1	90.1	0.0
2001-Jul-24 Tue	###	###	###	###	175,188	0	###	###	0.0
2001-Jul-23 Mon	5.83	###	5.8	###	387,224	1,122,949	86.2	86.2	0.0
2001-Jul-20 Fri	5.85	5.87	5.8	5.81	452,659	###	###	###	###
2001-Jul-19 Thu	5.78	###	5.76	5.83			###	###	###
2001-Jul-18 Wed	5.783	5.8	5.73	5.757			###	###	###
2001-Jul-17 Tue	5.73	5.85	5.73	5.73	180,576	###	74.5	74.5	###
2001-Jul-16 Mon	###	5.76	5.7	5.74	50,949	###	###	###	0.4
2001-Jul-13 Fri	5.78	5.78	5.71	5.72	413,040	###	###	###	0.4
2001-Jul-12 Thu	5.886	5.886	5.72	5.74			###	###	0.4
2001-Jul-11 Wed	###	###	###	5.742			74.0	74.0	###
2001-Jul-10 Tue	5.7	5.72	###	5.7			68.0	68.0	0.4
2001-Jul-09 Mon	5.781	5.781	###	5.7			25.5	25.5	0.4
2001-Jul-06 Fri	###	5.75	###	###	569,020	###	###	###	0.0
2001-Jul-05 Thu	5.56	5.78	5.55	5.75	1,492,071	8,452,582	###	###	###
2001-Jul-04 Wed	5.59	###	5.55	###			33.9	33.9	0.0
2001-Jul-03 Tue	5.4	5.79	5.4	5.55			###	###	###
2001-Jul-02 Mon	5.27	###	5.27	###			###	###	0.0
2001-Jun-29 Fri	5.242	###	###	###	1,076,787	0	###	###	0.0
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	5.473	5.7	5.473	###			###	###	0.0
2001-Jun-26 Tue	###	###	5.48	5.48			###	###	###
2001-Jun-25 Mon	###	5.7	5.4	5.7			89.4	89.4	0.4
2001-Jun-22 Fri	###	###	###	5.58	468,277	0	83.6	83.6	0.4
2001-Jun-21 Thu	###	###	###	###	665,351	0	91.5	91.5	0.0
2001-Jun-20 Wed	###	###	###	###			###	###	0.0
2001-Jun-19 Tue	###	###	###	###	1,196,250	0	89.9	89.9	0.0
2001-Jun-18 Mon	###	###	4.88	###			###	###	0.0
2001-Jun-15 Fri	###	###	4.88	###			###	###	0.0
2001-Jun-14 Thu	###	###	4.86	###			33.1	33.1	0.0
2001-Jun-13 Wed	4.85	###	4.85	###			###	###	0.0
2001-Jun-12 Tue	###	###	4.85	###	268,426	###	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	4.86	###			73.5	73.5	0.0
2001-Jun-07 Thu	4.86	###	4.8	4.89			75.0	75.0	###
2001-Jun-06 Wed	4.85	4.87	4.81	4.83	274,949	1,330,753	38.2	38.2	0.3
2001-Jun-05 Tue	###	###	4.82	4.85	387,726	###	###	###	###
2001-Jun-04 Mon	###	5	###	5			80.8	80.8	0.4
2001-Jun-01 Fri	###	###	###	###	392,470	0	75.7	75.7	0.0
2001-May-31 Thu	###	###	4.88	###			37.3	37.3	0.0
2001-May-30 Wed	5	5	###	###	278,050	695,125	###	###	0.0
2001-May-29 Tue	###	###	###	5			78.6	78.6	0.4
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	4.88	###	4.87	###			###	###	0.0
2001-May-24 Thu	4.858	###	4.85	4.86			###	###	0.3
2001-May-23 Wed	###	###	4.86	###			###	###	0.0
2001-May-22 Tue	###	###	###	###	630,475	0	36.7	36.7	0.0
2001-May-21 Mon	5	###	###	5	179,327	0	###	###	0.4
2001-May-18 Fri	5	###	5	5	348,543	871,357	###	###	0.4
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	4.85	###	4.85	4.89			78.3	78.3	###
2001-May-15 Tue	###	4.85	4.8	4.8	296,722	1,431,683	###	###	0.3
2001-May-14 Mon	###	###	4.78	4.8	321,386	###	18.8	18.8	0.3
2001-May-11 Fri	5.074	5.074	4.82	###			9.9	9.9	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	4.82	###	4.8	###	1,101,952	2,644,684	83.4	83.4	0.0
2001-May-08 Tue	4.87	4.87	4.75	4.83	286,671	1,378,887	###	###	0.3
2001-May-07 Mon	###	###	4.88	###			32.5	32.5	0.0
2001-May-04 Fri	5.075	5.075	###	###			11.1	11.1	0.0
2001-May-03 Thu	###	###	###	###	364,259	0	70.7	70.7	0.0
2001-May-02 Wed	###	###	###	5.125			72.4	72.4	###
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	5.21	5.22	###	###	211,145	551,088	###	###	0.0
2001-Apr-27 Fri	###	5.2	###	###	456,076	###	81.2	81.2	0.0
2001-Apr-26 Thu	###	###	###	###	355,576	0	###	###	0.0
2001-Apr-25 Wed	4.958	4.958	4.958	4.958	0				0.4
2001-Apr-24 Tue	4.85	4.958	4.85	4.958			86.9	86.9	0.4
2001-Apr-23 Mon	###	###	4.82	4.84			27.8	27.8	0.3
2001-Apr-20 Fri	###	###	4.86	###			###	###	0.0
2001-Apr-19 Thu	4.85	###	4.8	4.828			###	###	0.3
2001-Apr-18 Wed	###	5	4.79	###	1,006,027	###	8.0	8.0	0.0
2001-Apr-17 Tue	5.071	5.071	###	###	379,428	###	23.4	23.4	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	695,084	0	74.6	74.6	0.0
2001-Apr-11 Wed	###	###	5	###	162,257	405,642	###	###	0.0
2001-Apr-10 Tue	5.089	###	###	###	697,349	0	###	###	0.0
2001-Apr-09 Mon	###	###	5	###			###	###	0.0
2001-Apr-06 Fri	5.081	###	###	###	179,888	0	34.1	34.1	0.0
2001-Apr-05 Thu	5	###	###	###	964,788	0	###	###	0.0
2001-Apr-04 Wed	###	###	###	###			23.8	23.8	0.0
2001-Apr-03 Tue	###	###	###	###	2,237,642	0	###	###	0.0
2001-Apr-02 Mon	###	###	4.87	###			68.2	68.2	0.0
2001-Mar-30 Fri	4.87	###	4.8	###	766,823	1,840,375	###	###	0.0
2001-Mar-29 Thu	###	###	4.8	4.87			###	###	0.3
2001-Mar-28 Wed	4.951	###	###	###			###	###	0.0
2001-Mar-27 Tue	###	###	4.88	###			###	###	0.0
2001-Mar-26 Mon	4.946	###	4.88	###	672,848	1,641,749	30.7	30.7	0.0
2001-Mar-23 Fri	5.058	###	###	###			22.4	22.4	0.0
2001-Mar-22 Thu	###	5.22	###	###	1,881,621	###	###	###	0.0
2001-Mar-21 Wed	###	###	###	###	697,053	0	###	###	0.0
2001-Mar-20 Tue	4.85	5	4.83	###	713,427	###	80.7	80.7	0.0
2001-Mar-19 Mon	4.75	4.88	4.75	4.88	409,671	###	###	###	0.3
2001-Mar-16 Fri	###	4.85	4.7	4.8	686,671	3,278,854	81.9	81.9	0.3
2001-Mar-15 Thu	###	###	###	4.71	228,079	0	###	###	###
2001-Mar-14 Wed	###	4.79	###	4.77	259,741	622,079	###	###	###
2001-Mar-13 Tue	###	4.7	4.56	4.7			77.5	77.5	0.3
2001-Mar-12 Mon	4.72	4.79	4.72	4.76			81.4	81.4	###
2001-Mar-09 Fri	4.656	4.75	4.656	4.73	134,550	632,788	84.3	84.3	0.3
2001-Mar-08 Thu	###	###	4.55	###	561,921	1,278,370	###	###	0.0
2001-Mar-07 Wed	4.525	4.75	4.52	###	358,576	###	###	###	0.0
2001-Mar-06 Tue	4.552	###	4.51	4.51			27.6	27.6	0.3
2001-Mar-05 Mon	###	###	###	###	612,788	0	35.2	35.2	0.0
2001-Mar-02 Fri	4.8	4.8	###	###	172,071	412,970	15.1	15.1	0.0
2001-Mar-01 Thu	4.7	4.81	4.7	###	882,144	###	###	###	0.0
2001-Feb-28 Wed	4.88	4.88	###	###	811,046	1,978,952	###	###	0.0
2001-Feb-27 Tue	4.78	###	###	4.87			85.9	85.9	0.3
2001-Feb-26 Mon	###	###	4.72	4.75	425,675	###	23.5	23.5	###
2001-Feb-23 Fri	###	4.75	###	4.75			###	###	###
2001-Feb-22 Thu	###	###	4.52	###			79.7	79.7	0.0
2001-Feb-21 Wed	4.55	###	4.51	###			82.9	82.9	0.0
2001-Feb-20 Tue	###	4.54	###	###	178,382	404,927	###	###	0.0
2001-Feb-19 Mon	###	###	###	4.355			###	###	###
2001-Feb-16 Fri	4.46	4.57	4.46	4.53			###	###	###
2001-Feb-15 Thu	4.584	###	4.42	4.44			###	###	0.3
2001-Feb-14 Wed	4.45	###	4.43	###	420,446	931,287	###	###	0.0
2001-Feb-13 Tue	###	4.44	###	4.4	241,759	###	###	###	0.3
2001-Feb-12 Mon	###	###	###	###	113,920	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###			81.2	81.2	0.0
2001-Feb-08 Thu	4.4	4.4	4.21	###			20.9	20.9	0.0
2001-Feb-07 Wed	###	4.43	4.28	4.4	679,153	###	80.5	80.5	0.3
2001-Feb-06 Tue	4.25	###	4.25	###			###	###	0.0
2001-Feb-05 Mon	###	###	4.2	4.25	149,757	314,489	###	###	###
2001-Feb-02 Fri	###	###	4.25	###	122,927	###	###	###	0.0
2001-Feb-01 Thu	###	4.351	4.2	4.351			###	###	###
2001-Jan-31 Wed	###	4.46	4.28	###			###	###	0.0
2001-Jan-30 Tue	4.2	###	4.2	###	1,282,321	2,692,874	###	###	0.0
2001-Jan-29 Mon	###	4.23	###	4.23	345,947	731,677	90.2	90.2	0.3
2001-Jan-25 Thu	4.043	###	###	###	717,024	0	###	###	0.0
2001-Jan-24 Wed	4.189	4.189	###	###			6.7	6.7	0.0
2001-Jan-23 Tue	###	4.2	###	###	229,546	482,046	20.0	20.0	0.0
2001-Jan-22 Mon	###	###	4.2	4.2	328,024	688,850	8.7	8.7	###
2001-Jan-19 Fri	###	4.43	###	###	617,821	1,368,473	###	###	0.0
2001-Jan-18 Thu	3.952	4.2	3.952	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	###	579,040	0	15.5	15.5	0.0
2001-Jan-16 Tue	###	###	###	###			19.2	19.2	0.0
2001-Jan-15 Mon	###	###	###	###	158,671	0	###	###	0.0
2001-Jan-12 Fri	###	###	###	###			###	###	0.0
2001-Jan-11 Thu	###	4	###	4			###	###	0.3
2001-Jan-10 Wed	4.041	4.041	###	4			27.3	27.3	0.3
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	###	###	###	###			###	###	0.0
2001-Jan-05 Fri	4.2	4.2	###	###			###	###	0.0
2001-Jan-04 Thu	4.2	4.2	###	###	954,270	###	###	###	0.0
2001-Jan-03 Wed	4.29	4.29	###	###			###	###	0.0
2001-Jan-02 Tue	###	###	4.21	4.27	333,346	###	26.2	26.2	###
2001-Jan-01 Mon	4.25	###	4.21	###	431,754	908,842	29.3	29.3	0.0
2000-Dec-29 Fri	4.25	###	4.21	###	431,754	908,842	29.3	29.3	0.0
2000-Dec-28 Thu	4.25	###	4.21	4.23			###	###	0.3
2000-Dec-27 Wed	4.25	4.28	###	4.2	516,054	1,104,355	22.8	22.8	###
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	4.51	4.25	###			###	###	0.0
2000-Dec-20 Wed	###	###	4.55	4.59			###	###	0.3
2000-Dec-19 Tue	4.53	4.75	4.53	###	705,474	###	87.5	87.5	0.0
2000-Dec-18 Mon	4.25	4.53	###	4.5			###	###	###
2000-Dec-15 Fri	###	4.4	4.25	4.25			###	###	###
2000-Dec-14 Thu	###	4.43	###	###	1,375,178	###	72.1	72.1	0.0
2000-Dec-13 Wed	###	###	###	4.45	676,087	0	###	###	0.3
2000-Dec-12 Tue	4.7	4.7	###	###	832,375	1,956,081	28.1	28.1	0.0
2000-Dec-11 Mon	###	4.8	###	4.71			73.8	73.8	###
2000-Dec-08 Fri	###	4.89	###	4.72	249,486	###	28.5	28.5	0.3
2000-Dec-07 Thu	4.8	###	4.7	4.756			27.2	27.2	###
2000-Dec-06 Wed	4.76	4.8	4.72	4.759	543,788	###	44.7	44.7	###
2000-Dec-05 Tue	4.59	4.79	4.59	4.72	598,920	###	87.8	87.8	0.3
2000-Dec-04 Mon	4.584	###	4.55	4.59	810,425	###	###	###	0.3
2000-Dec-01 Fri	4.51	###	4.51	4.59			82.3	82.3	0.3
2000-Nov-30 Thu	4.47	4.59	4.47	4.5			###	###	###
2000-Nov-29 Wed	4.43	4.49	4.4	4.473	868,875	3,862,149	###	###	###
2000-Nov-28 Tue	###	4.43	###	4.42	644,879	###	###	###	0.3
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	4.572	4.58	4.41	4.45	501,346	2,253,550	###	###	0.3
2000-Nov-23 Thu	###	4.5	4.4	4.486			84.4	84.4	###
2000-Nov-22 Wed	###	4.48	###	4.45			86.3	86.3	0.3
2000-Nov-21 Tue	4.25	###	4.22	###	192,046	###	87.2	87.2	0.0
2000-Nov-20 Mon	4.21	4.26	4.2	4.26	279,240	1,181,185	81.9	81.9	0.3
2000-Nov-17 Fri	4.25	4.28	4.22	4.22	355,027	###	###	###	###
2000-Nov-16 Thu	4.21	4.25	###	4.25			###	###	###
2000-Nov-15 Wed	###	4.25	###	4.24			###	###	0.3
2000-Nov-13 Mon	###	###	###	###	400,585	0	81.0	81.0	0.0
2000-Nov-10 Fri	4.026	###	###	###	447,275	0	###	###	0.0
2000-Nov-09 Thu	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	4.029	###	4.029	###			###	###	0.0
2000-Nov-07 Tue	4	###	4	###	167,483	###	###	###	0.0
2000-Nov-06 Mon	###	###	###	4	215,887	0	###	###	0.3
2000-Nov-03 Fri	###	###	###	###	295,277	0	26.7	26.7	0.0
2000-Nov-02 Thu	4.141	4.141	###	###			###	###	0.0
2000-Nov-01 Wed	###	###	###	###			33.0	33.0	0.0
2000-Oct-31 Tue	4.258	4.26	###	###	1,934,424	4,120,323	###	###	0.0
2000-Oct-30 Mon	4.2	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	###	###	700,126	0	81.0	81.0	0.0
2000-Oct-26 Thu	###	###	###	###			18.8	18.8	0.0
2000-Oct-25 Wed	###	###	###	###	928,888	0	###	###	0.0
2000-Oct-24 Tue	###	###	3.8	###	672,349	###	74.3	74.3	0.0
2000-Oct-23 Mon	3.75	###	3.75	###			###	###	0.0
2000-Oct-20 Fri	3.823	3.823	3.73	3.75			###	###	0.3
2000-Oct-19 Thu	###	###	3.77	3.77			###	###	###
2000-Oct-18 Wed	3.85	###	3.83	###	928,085	1,777,282	###	###	0.0
2000-Oct-17 Tue	3.76	3.8	3.76	3.78	304,583	1,151,323	###	###	0.3
2000-Oct-16 Mon	3.657	3.8	###	3.72	115,288	219,047	###	###	0.3
2000-Oct-13 Fri	3.7	3.72	###	###			###	###	0.0
2000-Oct-12 Thu	3.75	3.87	3.75	3.75	1,077,473	4,105,172	###	###	0.3
2000-Oct-11 Wed	3.53	3.75	3.51	3.75	616,858	###	97.5	97.5	0.3
2000-Oct-10 Tue	3.5	###	3.49	3.51	578,678	###	74.7	74.7	###
2000-Oct-09 Mon	###	3.5	3.46	3.48	349,820	1,217,373	72.1	72.1	0.2
2000-Oct-06 Fri	3.446	3.48	3.446	3.47			###	###	0.2
2000-Oct-05 Thu	3.46	3.49	3.44	3.45	353,456	1,224,725	###	###	###
2000-Oct-04 Wed	3.42	3.49	3.42	3.45	152,682	###	###	###	###
2000-Oct-03 Tue	3.4	3.49	3.4	3.45			78.3	78.3	###
2000-Oct-02 Mon	3.4	3.47	3.4	3.43			###	###	0.2
2000-Sep-29 Fri	###	3.48	###	3.47	230,141	400,445	84.9	84.9	0.2
2000-Sep-28 Thu	###	###	###	###	471,944	0	68.5	68.5	0.0
2000-Sep-27 Wed	###	###	###	###	276,326	0	78.9	78.9	0.0
2000-Sep-26 Tue	###	###	###	###	461,251	0	###	###	0.0
2000-Sep-25 Mon	3.2	###	3.2	###			###	###	0.0
2000-Sep-22 Fri	3.28	3.28	3.2	3.2	391,259	1,267,679	###	###	0.2
2000-Sep-21 Thu	3.2	3.26	3.2	3.25	1,027,643	3,319,286	86.3	86.3	0.2
2000-Sep-20 Wed	3.2	3.2	###	3.2	215,149	###	###	###	0.2
2000-Sep-19 Tue	3.177	3.2	###	3.2			84.9	84.9	0.2
2000-Sep-18 Mon	3.22	3.25	3.2	3.2	218,251	703,859	43.6	43.6	0.2
2000-Sep-15 Fri	###	###	3.21	3.22	449,375	721,246	12.8	12.8	0.2
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	3.25	###	3.24	###			84.2	84.2	0.0
2000-Sep-12 Tue	3.22	3.25	3.22	3.25			81.7	81.7	0.2
2000-Sep-11 Mon	3.2	3.22	###	3.21			78.1	78.1	###
2000-Sep-08 Fri	###	3.2	###	3.2			80.6	80.6	0.2
2000-Sep-07 Thu	###	###	###	###	560,958	0	###	###	0.0
2000-Sep-06 Wed	###	###	###	###			33.4	33.4	0.0
2000-Sep-05 Tue	###	3.2	###	###			73.3	73.3	0.0
2000-Sep-04 Mon	###	###	###	###			33.9	33.9	0.0
2000-Sep-01 Fri	3.22	3.22	3.158	3.158	1,224,551	###	20.1	20.1	0.2
2000-Aug-31 Thu	3.24	3.27	3.23	3.26	474,323	1,541,549	79.6	79.6	0.2
2000-Aug-30 Wed	3.2	3.24	3.2	3.23	404,140	###	###	###	###
2000-Aug-29 Tue	3.2	3.28	###	3.2			###	###	0.2
2000-Aug-28 Mon	###	3.2	###	3.2	674,285	1,078,856	###	###	0.2
2000-Aug-25 Fri	###	###	###	###	797,981	0	###	###	0.0
2000-Aug-24 Thu	###	###	###	###	2,058,984	0	###	###	0.0
2000-Aug-23 Wed	###	###	###	###	1,533,943	0	###	###	0.0
2000-Aug-22 Tue	###	###	###	###			85.4	85.4	0.0
2000-Aug-21 Mon	###	###	###	###			32.9	32.9	0.0
2000-Aug-18 Fri	###	###	###	###	1,230,229	0	77.0	77.0	0.0
2000-Aug-17 Thu	###	###	###	###	1,874,045	0	71.5	71.5	0.0
2000-Aug-16 Wed	3.071	###	###	###			33.0	33.0	0.0
2000-Aug-15 Tue	###	###	###	###	3,507,424	0	###	###	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	###	3.24	###	###	31,830,088	51,564,742	29.7	29.7	0.0