(BIL) BRAMBLES INDUSTRIES LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 03:43:52 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BIL) BRAMBLES INDUSTRIES LIMITED Daily Prices...

TOC Company Info for BIL Limits

Company Details for (BIL) BRAMBLES INDUSTRIES LIMITED

Listing Code	BIL
Listing Name	BRAMBLES INDUSTRIES LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	BRAMBLES INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BIL1

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for BIL .. Monday 27th November 2006

BIL 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	3.77	###	0.0
MAX	53.7	74,422,183	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BIL Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (BIL) BRAMBLES INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	0	0	0	0	0				0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	0	0	0	0	0				0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	12.84	###	35,872,674	###	###	###	0.0
2006-Nov-23 Thu	###	###	###	###	24,438,383	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###			72.7	72.7	0.0
2006-Nov-21 Tue	12.79	12.89	###	12.82	14,129,425	91,064,144	###	###	0.9
2006-Nov-20 Mon	###	###	12.72	12.72	9,405,649	59,819,927	26.1	26.1	0.9
2006-Nov-17 Fri	12.78	12.85	###	12.83			67.8	67.8	###
2006-Nov-16 Thu	12.77	12.84	12.76	12.79	10,139,077	129,780,185	75.5	75.5	###
2006-Nov-15 Wed	12.8	###	12.75	12.75	17,227,443	109,824,949	33.7	33.7	###
2006-Nov-14 Tue	###	###	12.57	###	7,309,941	45,942,979	###	###	0.0
2006-Nov-13 Mon	12.57	###	12.57	###	2,689,970	###	74.6	74.6	0.0
2006-Nov-10 Fri	###	12.74	12.57	###	5,087,870	###	###	###	0.0
2006-Nov-09 Thu	###	###	12.45	###			73.0	73.0	0.0
2006-Nov-08 Wed	###	###	12.55	###			###	###	0.0
2006-Nov-07 Tue	12.54	###	12.53	###			72.1	72.1	0.0
2006-Nov-06 Mon	12.49	12.5	12.42	12.45	4,682,250	###	32.7	32.7	###
2006-Nov-03 Fri	12.7	12.7	12.5	12.54			21.6	21.6	0.9
2006-Nov-02 Thu	12.55	12.82	12.54	12.75	16,893,522	214,209,858	79.5	79.5	###
2006-Nov-01 Wed	12.5	12.55	12.4	12.46	5,267,881	###	###	###	0.9
2006-Oct-31 Tue	12.59	###	12.48	12.48			28.3	28.3	###
2006-Oct-30 Mon	###	###	12.53	###			###	###	0.0
2006-Oct-27 Fri	12.8	12.89	###	###	10,280,247	###	27.0	27.0	0.0
2006-Oct-26 Thu	12.8	###	12.77	12.85	5,570,452	###	###	###	0.9
2006-Oct-25 Wed	12.75	12.75	###	12.7			31.7	31.7	0.9
2006-Oct-24 Tue	12.75	12.78	###	12.7			###	###	0.9
2006-Oct-23 Mon	###	12.72	12.52	12.7	3,857,586	###	###	###	0.9
2006-Oct-20 Fri	12.56	###	12.49	###			70.1	70.1	0.0
2006-Oct-19 Thu	12.59	###	12.47	12.47	11,246,243	70,120,325	###	###	###
2006-Oct-18 Wed	###	###	###	12.52			###	###	0.9
2006-Oct-17 Tue	12.78	12.8	12.55	###	6,903,485	87,501,672	28.6	28.6	0.0
2006-Oct-16 Mon	12.82	###	12.75	12.8	4,787,485	###	###	###	0.9
2006-Oct-13 Fri	12.85	12.86	###	12.8	12,124,385	###	###	###	0.9
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	13.5	###	###	###	16,065,273	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	12.87	12.88	12.7	12.73			22.9	22.9	###
2006-Oct-06 Fri	###	13.26	12.86	12.89	6,498,921	###	18.6	18.6	###
2006-Oct-05 Thu	13.25	###	###	13.2			26.2	26.2	0.9
2006-Oct-04 Wed	12.82	13.44	12.82	###			86.5	86.5	0.0
2006-Oct-03 Tue	12.55	12.8	12.5	12.76			84.2	84.2	###
2006-Oct-02 Mon	###	###	12.53	###			###	###	0.0
2006-Sep-29 Fri	12.57	12.89	12.57	12.75			76.1	76.1	###
2006-Sep-28 Thu	###	13.51	12.23	12.84	12,049,771	155,080,552	92.5	92.5	0.9
2006-Sep-27 Wed	###	###	###	12.28			81.1	81.1	0.9
2006-Sep-26 Tue	11.82	11.89	11.75	11.86	5,222,683	###	###	###	0.8
2006-Sep-25 Mon	###	###	11.78	###			71.6	71.6	0.0
2006-Sep-22 Fri	11.45	###	###	###	9,242,721	0	95.4	95.4	0.0
2006-Sep-21 Thu	11.44	11.48	###	11.42	5,166,224	29,654,125	37.2	37.2	0.8
2006-Sep-20 Wed	11.56	11.59	###	###	4,229,826	24,511,841	20.8	20.8	0.0
2006-Sep-19 Tue	11.78	11.8	###	###			###	###	0.0
2006-Sep-18 Mon	11.86	11.86	###	11.72	16,060,725	###	21.8	21.8	0.8
2006-Sep-15 Fri	###	12.49	###	###			###	###	0.0
2006-Sep-14 Thu	###	12.57	12.25	###	20,049,558	###	66.7	66.7	0.0
2006-Sep-13 Wed	11.78	###	11.77	###	20,085,825	118,205,080	###	###	0.0
2006-Sep-12 Tue	11.75	11.75	11.58	###			###	###	0.0
2006-Sep-11 Mon	###	###	11.76	11.8			###	###	0.8
2006-Sep-08 Fri	###	###	11.87	###			###	###	0.0
2006-Sep-07 Thu	11.87	###	11.83	###			###	###	0.0
2006-Sep-06 Wed	11.88	###	11.81	11.82	8,518,024	###	32.2	32.2	0.8
2006-Sep-05 Tue	11.85	###	11.84	###			###	###	0.0
2006-Sep-04 Mon	11.78	11.88	11.78	11.8	4,923,152	58,240,888	###	###	0.8
2006-Sep-01 Fri	11.88	###	11.7	11.73	6,351,580	37,156,743	22.3	22.3	0.8
2006-Aug-31 Thu	11.79	###	11.79	###	10,469,247	###	###	###	0.0
2006-Aug-30 Wed	###	11.79	###	11.74	7,932,843	###	###	###	0.8
2006-Aug-29 Tue	11.57	###	11.54	###			###	###	0.0
2006-Aug-28 Mon	11.47	###	11.44	11.5			74.2	74.2	###
2006-Aug-25 Fri	###	11.52	###	11.5			73.8	73.8	###
2006-Aug-24 Thu	11.48	11.5	11.29	###	15,915,986	###	25.1	25.1	0.0
2006-Aug-23 Wed	###	11.78	###	11.5	32,998,478	###	89.8	89.8	###
2006-Aug-22 Tue	10.8	10.89	10.75	10.84			###	###	0.8
2006-Aug-21 Mon	10.76	10.81	###	10.72	3,664,377	19,805,957	29.6	29.6	0.8
2006-Aug-18 Fri	10.79	10.84	10.71	10.76			###	###	0.8
2006-Aug-17 Thu	10.7	10.85	###	10.82	3,902,687	21,172,076	72.5	72.5	0.8
2006-Aug-16 Wed	10.74	10.76	###	###			###	###	0.0
2006-Aug-15 Tue	10.72	10.75	###	###	2,376,928	12,775,988	###	###	0.0
2006-Aug-14 Mon	10.52	10.79	10.52	###			81.9	81.9	0.0
2006-Aug-11 Fri	10.54	10.59	10.46	10.55	4,568,455	48,082,988	###	###	###
2006-Aug-10 Thu	10.52	###	10.52	10.56			71.3	71.3	0.8
2006-Aug-09 Wed	###	###	10.59	###	4,038,878	21,385,859	###	###	0.0
2006-Aug-08 Tue	###	10.83	###	###			###	###	0.0
2006-Aug-07 Mon	10.76	10.76	###	10.72	2,148,940	###	###	###	0.8
2006-Aug-04 Fri	10.8	10.86	###	10.71			30.1	30.1	###
2006-Aug-03 Thu	10.79	10.87	10.75	10.86			###	###	0.8
2006-Aug-02 Wed	###	10.79	###	10.71			###	###	###
2006-Aug-01 Tue	###	###	10.77	10.81			###	###	0.8
2006-Jul-31 Mon	10.87	10.89	10.78	10.86			###	###	0.8
2006-Jul-28 Fri	###	###	10.81	10.82	4,611,881	###	###	###	0.8
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			24.1	24.1	0.0
2006-Jul-25 Tue	10.85	10.85	10.77	10.81			34.0	34.0	0.8
2006-Jul-24 Mon	###	10.71	10.53	###	1,805,954	###	###	###	0.0
2006-Jul-21 Fri	10.55	###	10.47	###			75.5	75.5	0.0
2006-Jul-20 Thu	###	###	10.58	###	3,752,373	19,850,053	70.5	70.5	0.0
2006-Jul-19 Wed	10.5	###	10.49	10.49			39.5	39.5	###
2006-Jul-18 Tue	10.4	10.5	###	###	3,704,427	19,448,241	37.2	37.2	0.0
2006-Jul-17 Mon	###	10.44	10.28	10.4	1,872,889	###	###	###	0.7
2006-Jul-14 Fri	###	###	10.48	10.48	2,569,943	###	###	###	0.7
2006-Jul-13 Thu	10.85	10.86	10.73	10.74	1,856,189	###	###	###	0.8
2006-Jul-12 Wed	10.82	###	10.81	10.89	2,261,286	12,222,250	72.0	72.0	0.8
2006-Jul-11 Tue	10.78	10.87	10.78	10.79			72.8	72.8	###
2006-Jul-10 Mon	10.8	10.83	10.77	10.8			###	###	###
2006-Jul-07 Fri	###	###	10.88	###			###	###	0.0
2006-Jul-06 Thu	10.86	###	10.77	10.87	4,035,724	21,732,373	61.0	61.0	###
2006-Jul-05 Wed	###	###	###	###	6,152,671	0	###	###	0.0
2006-Jul-04 Tue	###	###	10.89	###			###	###	0.0
2006-Jul-03 Mon	###	###	10.76	10.81			###	###	0.8
2006-Jun-30 Fri	###	###	10.82	###			67.1	67.1	0.0
2006-Jun-28 Wed	10.49	10.53	10.42	10.5	3,745,448	###	###	###	0.8
2006-Jun-27 Tue	10.45	###	10.45	###			###	###	0.0
2006-Jun-26 Mon	10.5	10.5	###	10.4			32.1	32.1	0.7
2006-Jun-23 Fri	10.59	###	10.51	10.51			31.6	31.6	###
2006-Jun-22 Thu	10.53	###	10.52	###			70.1	70.1	0.0
2006-Jun-21 Wed	10.57	###	10.54	10.59			71.1	71.1	###
2006-Jun-20 Tue	###	###	10.52	10.54	17,115,649	###	###	###	0.8
2006-Jun-19 Mon	10.7	10.8	###	###			43.4	43.4	0.0
2006-Jun-16 Fri	###	10.74	###	###	5,522,280	29,654,643	###	###	0.0
2006-Jun-15 Thu	10.49	10.56	10.47	10.47			###	###	0.7
2006-Jun-14 Wed	###	10.4	###	10.4			###	###	0.7
2006-Jun-13 Tue	10.75	10.75	10.45	10.53	4,358,052	46,195,351	###	###	0.8
2006-Jun-09 Fri	###	10.83	###	10.8			###	###	###
2006-Jun-08 Thu	10.83	10.86	###	###	19,083,747	103,624,746	37.2	37.2	0.0
2006-Jun-07 Wed	###	###	10.87	10.89	4,298,972	###	###	###	0.8
2006-Jun-06 Tue	###	###	10.88	###	4,042,277	21,989,986	83.1	83.1	0.0
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###	3,400,649	0	36.6	36.6	0.0
2006-Jun-01 Thu	###	###	10.86	###			###	###	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	10.87	###	10.84	###	3,365,370	###	###	###	0.0
2006-May-29 Mon	###	###	10.8	10.85			###	###	0.8
2006-May-26 Fri	10.7	###	###	10.86	4,642,672	0	###	###	0.8
2006-May-25 Thu	10.53	10.56	10.46	10.52			###	###	###
2006-May-24 Wed	###	###	10.51	10.57			27.3	27.3	0.8
2006-May-23 Tue	10.46	10.57	10.41	10.42			40.1	40.1	0.7
2006-May-22 Mon	###	10.75	10.22	10.43	3,046,426	31,941,776	43.6	43.6	0.7
2006-May-19 Fri	10.76	10.82	###	###			###	###	0.0
2006-May-18 Thu	10.77	10.84	###	10.7			39.9	39.9	0.8
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	10.88	###	8,285,654	45,073,957	43.4	43.4	0.0
2006-May-15 Mon	###	###	###	###	3,519,474	0	42.6	42.6	0.0
2006-May-12 Fri	###	###	11.26	11.28			###	###	0.8
2006-May-11 Thu	11.4	11.4	###	###			###	###	0.0
2006-May-10 Wed	11.47	11.49	###	11.4	1,803,689	###	###	###	0.8
2006-May-09 Tue	###	11.4	11.25	11.4			73.5	73.5	0.8
2006-May-08 Mon	###	11.4	11.28	###	7,079,551	###	###	###	0.0
2006-May-05 Fri	11.27	11.29	###	11.26	6,019,921	33,982,454	###	###	0.8
2006-May-04 Thu	11.23	11.26	###	###			34.7	34.7	0.0
2006-May-03 Wed	###	###	###	###	2,965,286	0	79.9	79.9	0.0
2006-May-02 Tue	###	###	###	###	9,123,073	0	###	###	0.0
2006-May-01 Mon	11.25	###	11.25	11.28			###	###	0.8
2006-Apr-28 Fri	11.28	###	###	###			###	###	0.0
2006-Apr-27 Thu	11.2	###	11.2	###			###	###	0.0
2006-Apr-26 Wed	10.86	###	10.84	###	4,910,540	26,615,126	82.7	82.7	0.0
2006-Apr-24 Mon	10.88	###	10.84	10.88	1,553,358	###	###	###	0.8
2006-Apr-21 Fri	10.87	###	10.82	10.89	1,496,083	###	66.3	66.3	0.8
2006-Apr-20 Thu	###	###	10.85	###			###	###	0.0
2006-Apr-19 Wed	10.81	###	10.72	###	5,568,429	29,846,779	###	###	0.0
2006-Apr-18 Tue	10.76	10.8	###	10.74	3,282,377	###	33.0	33.0	0.8
2006-Apr-13 Thu	10.74	10.75	###	10.7			34.6	34.6	0.8
2006-Apr-11 Tue	10.77	10.84	10.75	10.82	4,034,578	###	70.4	70.4	0.8
2006-Apr-10 Mon	10.8	10.82	10.74	10.8			72.0	72.0	###
2006-Apr-07 Fri	10.77	10.87	10.75	10.77	6,523,241	###	###	###	###
2006-Apr-06 Thu	10.85	10.89	10.8	10.82	3,165,777	34,332,851	31.6	31.6	0.8
2006-Apr-05 Wed	10.75	10.8	10.72	10.74			35.4	35.4	0.8
2006-Apr-04 Tue	10.85	###	10.83	10.85	4,600,385	24,911,084	###	###	0.8
2006-Apr-03 Mon	10.76	10.86	10.73	10.82	3,083,475	###	67.7	67.7	0.8
2006-Mar-31 Fri	10.83	10.86	10.73	10.75			25.8	25.8	0.8
2006-Mar-30 Thu	10.75	10.81	10.7	10.78	4,359,959	46,891,359	69.5	69.5	0.8
2006-Mar-29 Wed	10.58	###	10.57	###			68.5	68.5	0.0
2006-Mar-28 Tue	10.52	###	10.52	###			70.5	70.5	0.0
2006-Mar-27 Mon	10.51	10.59	10.51	10.57	2,512,053	26,502,159	68.3	68.3	0.8
2006-Mar-24 Fri	10.5	10.5	10.42	10.47	1,995,158	20,869,352	31.5	31.5	0.7
2006-Mar-23 Thu	10.5	###	10.46	10.51			66.0	66.0	###
2006-Mar-22 Wed	10.46	10.55	10.46	10.54			69.9	69.9	0.8
2006-Mar-21 Tue	10.51	###	10.51	10.58	4,474,073	23,511,253	###	###	0.8
2006-Mar-20 Mon	10.5	###	10.5	###	5,728,885	30,076,646	###	###	0.0
2006-Mar-17 Fri	10.5	10.55	###	10.45			32.0	32.0	###
2006-Mar-16 Thu	10.41	10.49	###	10.46			###	###	0.7
2006-Mar-15 Wed	10.4	10.42	10.26	###	4,565,850	47,210,889	28.1	28.1	0.0
2006-Mar-14 Tue	10.44	10.46	###	###	3,009,574	15,740,072	###	###	0.0
2006-Mar-13 Mon	10.49	10.57	10.45	10.49	5,042,282	52,994,383	###	###	###
2006-Mar-10 Fri	###	10.29	###	10.25	9,701,226	###	74.0	74.0	0.7
2006-Mar-09 Thu	###	###	###	10.22			###	###	0.7
2006-Mar-08 Wed	###	###	###	###	5,971,148	0	78.4	78.4	0.0
2006-Mar-07 Tue	###	###	###	###			69.0	69.0	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	###	###	4,499,741	0	64.9	64.9	0.0
2006-Mar-02 Thu	###	###	###	###	2,945,954	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	4,561,523	0	42.7	42.7	0.0
2006-Feb-28 Tue	###	###	###	###	5,456,159	0	29.6	29.6	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	10.25	###	###	7,949,228	###	32.4	32.4	0.0
2006-Feb-23 Thu	###	###	###	###	13,054,580	0	75.3	75.3	0.0
2006-Feb-22 Wed	###	###	###	###	5,226,350	0	30.2	30.2	0.0
2006-Feb-21 Tue	9.88	###	9.86	###	4,177,059	###	67.8	67.8	0.0
2006-Feb-20 Mon	9.82	9.88	9.82	9.85			66.1	66.1	###
2006-Feb-17 Fri	9.81	9.88	9.8	9.81			70.1	70.1	###
2006-Feb-16 Thu	9.81	9.87	9.74	9.79	1,632,451	16,006,182	###	###	###
2006-Feb-15 Wed	9.85	###	9.76	9.8			35.3	35.3	0.7
2006-Feb-14 Tue	9.83	9.83	9.75	9.82	2,768,324	###	###	###	###
2006-Feb-13 Mon	###	###	9.71	9.76			###	###	0.7
2006-Feb-10 Fri	###	###	9.84	9.84			###	###	0.7
2006-Feb-09 Thu	9.81	9.85	9.76	9.84	2,979,880	29,217,723	###	###	0.7
2006-Feb-08 Wed	9.88	###	###	9.76	5,000,847	0	32.3	32.3	0.7
2006-Feb-07 Tue	###	###	9.85	###			69.1	69.1	0.0
2006-Feb-06 Mon	###	###	9.84	9.85	7,870,572	###	###	###	###
2006-Feb-03 Fri	###	###	9.86	###	15,901,422	###	72.4	72.4	0.0
2006-Feb-02 Thu	###	###	###	###	25,230,873	0	###	###	0.0
2006-Feb-01 Wed	###	###	9.86	###			68.3	68.3	0.0
2006-Jan-31 Tue	###	###	###	###			34.0	34.0	0.0
2006-Jan-30 Mon	###	###	9.87	###			###	###	0.0
2006-Jan-27 Fri	###	###	9.85	9.88	4,819,753	23,737,283	27.4	27.4	0.7
2006-Jan-25 Wed	###	###	###	###			25.4	25.4	0.0
2006-Jan-24 Tue	###	###	9.8	###			24.2	24.2	0.0
2006-Jan-23 Mon	10.25	10.27	###	###	4,619,842	23,722,888	21.7	21.7	0.0
2006-Jan-20 Fri	###	10.42	###	###			31.3	31.3	0.0
2006-Jan-19 Thu	10.28	###	10.25	###			###	###	0.0
2006-Jan-18 Wed	10.4	10.4	10.27	10.28	2,360,420	24,394,940	###	###	0.7
2006-Jan-17 Tue	###	10.46	###	10.42	3,513,752	18,376,922	###	###	0.7
2006-Jan-16 Mon	10.29	###	10.28	###	2,287,242	11,756,423	72.0	72.0	0.0
2006-Jan-13 Fri	###	###	10.25	10.25	2,765,949	14,175,488	21.9	21.9	0.7
2006-Jan-12 Thu	###	10.4	###	10.4			73.0	73.0	0.7
2006-Jan-11 Wed	10.26	###	10.26	###	1,531,081	7,854,445	###	###	0.0
2006-Jan-10 Tue	###	###	10.26	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	2,925,071	0	###	###	0.0
2006-Jan-06 Fri	###	###	10.22	10.28			32.8	32.8	0.7
2006-Jan-05 Thu	10.43	10.48	###	###			33.6	33.6	0.0
2006-Jan-04 Wed	10.22	###	10.22	###	2,241,458	11,453,850	###	###	0.0
2006-Jan-03 Tue	###	10.2	###	10.2			###	###	0.7
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	9,619,184	0	28.7	28.7	0.0
2005-Dec-23 Fri	###	###	###	###	9,619,184	0	28.7	28.7	0.0
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###			68.8	68.8	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###	3,093,643	0	###	###	0.0
2005-Dec-16 Fri	9.89	9.89	9.79	9.85	3,221,672	31,701,252	29.3	29.3	###
2005-Dec-15 Thu	###	###	9.82	9.83			###	###	0.7
2005-Dec-14 Wed	9.87	###	9.87	###			79.7	79.7	0.0
2005-Dec-13 Tue	###	###	9.87	9.88	6,250,044	###	31.1	31.1	0.7
2005-Dec-12 Mon	###	###	9.87	9.87	2,366,625	###	30.3	30.3	###
2005-Dec-09 Fri	9.75	9.89	9.71	9.83			76.1	76.1	0.7
2005-Dec-08 Thu	9.81	###	9.74	9.83	7,136,770	###	###	###	0.7
2005-Dec-07 Wed	9.8	9.86	9.77	9.84			###	###	0.7
2005-Dec-06 Tue	9.88	9.89	9.79	9.79	4,014,953	###	27.6	27.6	###
2005-Dec-05 Mon	###	###	9.89	###	7,633,652	###	###	###	0.0
2005-Dec-02 Fri	9.78	###	9.78	9.85	12,771,548	###	76.4	76.4	###
2005-Dec-01 Thu	9.56	###	9.54	###	21,408,448	###	###	###	0.0
2005-Nov-30 Wed	###	9.82	###	###	35,195,047	172,807,680	68.0	68.0	0.0
2005-Nov-29 Tue	###	10.2	9.76	9.76			10.9	10.9	0.7
2005-Nov-28 Mon	9.27	9.27	###	9.22	5,619,949	###	25.3	25.3	0.7
2005-Nov-25 Fri	###	9.25	###	9.21	12,498,844	57,807,153	68.8	68.8	0.7
2005-Nov-24 Thu	9.25	###	9.2	9.24	12,047,681	###	31.9	31.9	###
2005-Nov-23 Wed	###	###	9.22	9.22	2,345,788	10,814,082	###	###	0.7
2005-Nov-22 Tue	9.41	9.43	9.22	9.25	4,844,242	45,172,556	###	###	###
2005-Nov-21 Mon	###	9.44	###	###			72.3	72.3	0.0
2005-Nov-18 Fri	9.21	###	###	###	5,532,386	0	###	###	0.0
2005-Nov-17 Thu	###	9.23	###	###			###	###	0.0
2005-Nov-16 Wed	9.21	###	###	9.23	3,407,389	0	69.5	69.5	###
2005-Nov-15 Tue	###	9.23	###	9.2			###	###	0.7
2005-Nov-14 Mon	###	9.2	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	8.75	###	8.7	###			###	###	0.0
2005-Nov-09 Wed	8.74	8.77	###	8.77	2,347,775	###	74.7	74.7	###
2005-Nov-08 Tue	8.72	8.82	8.72	8.76			72.9	72.9	0.6
2005-Nov-07 Mon	8.78	8.81	###	###			###	###	0.0
2005-Nov-04 Fri	8.79	8.89	8.76	8.76	3,468,151	###	###	###	0.6
2005-Nov-03 Thu	###	8.84	###	8.82			82.2	82.2	###
2005-Nov-02 Wed	8.53	###	8.53	###			###	###	0.0
2005-Nov-01 Tue	8.46	8.48	8.41	8.48			73.0	73.0	0.6
2005-Oct-31 Mon	8.41	8.45	###	8.45	1,716,086	###	###	###	###
2005-Oct-28 Fri	###	###	###	###	4,681,170	0	###	###	0.0
2005-Oct-27 Thu	8.48	8.51	8.4	8.44			33.5	33.5	0.6
2005-Oct-26 Wed	###	8.51	###	8.48			###	###	0.6
2005-Oct-25 Tue	###	8.44	8.27	###	6,385,986	###	34.0	34.0	0.0
2005-Oct-24 Mon	8.27	###	###	8.2			27.6	27.6	0.6
2005-Oct-21 Fri	###	###	###	###	7,643,628	0	82.1	82.1	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	8.25			###	###	###
2005-Oct-18 Tue	8.59	8.59	8.44	8.47			22.0	22.0	###
2005-Oct-17 Mon	8.56	###	8.51	8.52			###	###	0.6
2005-Oct-14 Fri	###	###	8.48	8.48	3,998,279	###	24.2	24.2	0.6
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	###	8.7	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	8.55	8.57			33.3	33.3	0.6
2005-Oct-10 Mon	8.59	8.7	8.59	###	1,889,185	###	###	###	0.0
2005-Oct-07 Fri	###	###	8.54	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	8.5	8.57			48.1	48.1	0.6
2005-Oct-05 Wed	8.88	8.89	8.74	8.77			36.6	36.6	###
2005-Oct-04 Tue	###	###	###	###	2,635,840	0	72.1	72.1	0.0
2005-Oct-03 Mon	8.87	###	8.82	###	1,927,371	###	###	###	0.0
2005-Sep-30 Fri	###	###	8.86	8.86			20.2	20.2	0.6
2005-Sep-29 Thu	###	###	###	9	11,225,647	0	###	###	0.6
2005-Sep-28 Wed	###	###	###	###	7,322,553	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	9			###	###	0.6
2005-Sep-26 Mon	###	###	8.85	###	22,447,753	###	###	###	0.0
2005-Sep-23 Fri	8.8	8.89	8.8	8.87			74.5	74.5	###
2005-Sep-22 Thu	8.73	8.78	8.72	8.75	5,599,259	###	###	###	0.6
2005-Sep-21 Wed	8.84	8.84	8.71	8.76			###	###	0.6
2005-Sep-20 Tue	8.84	###	8.82	8.88			###	###	0.6
2005-Sep-19 Mon	###	###	8.82	8.86	8,371,957	###	###	###	0.6
2005-Sep-16 Fri	9	###	###	###	6,768,870	0	29.7	29.7	0.0
2005-Sep-15 Thu	###	###	###	###	5,970,743	0	72.1	72.1	0.0
2005-Sep-14 Wed	9	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	8.88	###	3,903,544	###	78.8	78.8	0.0
2005-Sep-12 Mon	8.83	###	8.81	8.83			69.1	69.1	###
2005-Sep-09 Fri	8.79	8.84	8.76	8.79	2,568,751	###	###	###	0.6
2005-Sep-08 Thu	###	###	8.84	8.85			30.4	30.4	0.6
2005-Sep-07 Wed	###	###	8.81	8.87			21.7	21.7	###
2005-Sep-06 Tue	8.89	###	8.85	###			74.1	74.1	0.0
2005-Sep-05 Mon	###	###	8.85	8.89	1,533,886	6,787,445	30.4	30.4	###
2005-Sep-02 Fri	###	###	###	###			22.4	22.4	0.0
2005-Sep-01 Thu	###	###	###	###	5,628,573	0	64.3	64.3	0.0
2005-Aug-31 Wed	8.75	###	8.73	8.88	5,434,273	###	82.2	82.2	0.6
2005-Aug-30 Tue	###	8.78	###	8.75	5,150,085	22,608,873	###	###	0.6
2005-Aug-29 Mon	###	8.71	8.56	###	4,991,675	###	41.5	41.5	0.0
2005-Aug-26 Fri	8.74	8.75	###	8.71	7,870,088	###	28.5	28.5	0.6
2005-Aug-25 Thu	8.89	8.89	8.7	8.74	9,318,353	###	###	###	0.6
2005-Aug-24 Wed	8.88	###	8.86	8.89			###	###	###
2005-Aug-23 Tue	8.78	8.8	8.73	8.77			39.4	39.4	###
2005-Aug-22 Mon	8.75	8.81	8.72	8.78	4,111,673	###	###	###	0.6
2005-Aug-19 Fri	###	8.71	###	###	17,994,026	78,363,983	###	###	0.0
2005-Aug-18 Thu	###	8.7	###	###			39.5	39.5	0.0
2005-Aug-17 Wed	###	8.74	###	###	2,221,985	9,710,074	###	###	0.0
2005-Aug-16 Tue	8.82	8.84	8.74	8.75			23.2	23.2	0.6
2005-Aug-15 Mon	8.75	8.8	###	8.74	3,128,428	13,765,083	###	###	0.6
2005-Aug-12 Fri	8.75	8.83	###	8.8			###	###	0.6
2005-Aug-11 Thu	8.45	###	8.45	###	5,431,145	22,946,587	###	###	0.0
2005-Aug-10 Wed	8.51	8.58	8.42	8.49			32.4	32.4	###
2005-Aug-09 Tue	8.5	8.52	8.44	8.5	2,008,185	###	70.3	70.3	0.6
2005-Aug-08 Mon	8.49	8.54	8.45	8.5	3,385,651	###	68.6	68.6	0.6
2005-Aug-05 Fri	8.45	8.49	###	8.47	2,337,122	9,921,082	###	###	###
2005-Aug-04 Thu	8.45	8.51	###	8.45			###	###	###
2005-Aug-03 Wed	###	8.43	###	###			78.2	78.2	0.0
2005-Aug-02 Tue	8.24	###	8.24	8.27			###	###	###
2005-Aug-01 Mon	8.25	###	8.22	8.25	1,428,187	5,869,848	71.4	71.4	###
2005-Jul-29 Fri	8.28	###	8.28	###	6,949,583	28,771,273	68.1	68.1	0.0
2005-Jul-28 Thu	8.23	8.28	8.23	8.24	3,730,487	30,795,170	###	###	0.6
2005-Jul-27 Wed	###	8.23	###	8.22			###	###	0.6
2005-Jul-26 Tue	8.22	8.25	8.21	8.22			68.1	68.1	0.6
2005-Jul-25 Mon	###	###	8.26	8.27	3,778,741	###	28.4	28.4	###
2005-Jul-22 Fri	8.25	8.29	8.22	8.29			67.8	67.8	0.6
2005-Jul-21 Thu	###	###	###	8.26			80.9	80.9	0.6
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			74.9	74.9	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###	3,641,486	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			76.1	76.1	0.0
2005-Jul-11 Mon	###	###	###	###	2,459,524	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	8			###	###	###
2005-Jul-07 Thu	###	###	###	###			38.2	38.2	0.0
2005-Jul-06 Wed	###	###	###	###			34.5	34.5	0.0
2005-Jul-05 Tue	###	###	###	###	3,208,823	0	###	###	0.0
2005-Jul-04 Mon	###	###	###	###			73.7	73.7	0.0
2005-Jul-01 Fri	###	###	###	###	3,121,077	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	8.28	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###			65.5	65.5	0.0
2005-Jun-27 Mon	###	###	###	###	4,508,884	0	80.6	80.6	0.0
2005-Jun-24 Fri	###	###	###	###			75.7	75.7	0.0
2005-Jun-23 Thu	###	8.22	###	###			73.1	73.1	0.0
2005-Jun-22 Wed	8.4	8.45	8.23	###			27.8	27.8	0.0
2005-Jun-21 Tue	###	8.53	###	###			37.9	37.9	0.0
2005-Jun-20 Mon	###	8.42	###	###			###	###	0.0
2005-Jun-17 Fri	###	8.41	###	8.41	2,753,974	###	###	###	###
2005-Jun-16 Thu	8.27	###	8.25	###			72.3	72.3	0.0
2005-Jun-15 Wed	###	8.25	###	8.2			###	###	0.6
2005-Jun-14 Tue	###	8.29	###	8.2			73.0	73.0	0.6
2005-Jun-10 Fri	8.26	8.26	###	###			###	###	0.0
2005-Jun-09 Thu	8.2	8.27	8.2	8.27	1,698,789	13,989,527	78.9	78.9	###
2005-Jun-08 Wed	###	###	###	8.26	1,988,082	0	###	###	0.6
2005-Jun-07 Tue	8.24	8.25	###	###			27.1	27.1	0.0
2005-Jun-06 Mon	8.27	###	8.26	###			74.1	74.1	0.0
2005-Jun-03 Fri	8.23	8.27	8.2	8.25	3,875,859	###	67.8	67.8	###
2005-Jun-02 Thu	###	8.29	###	8.29	3,738,047	###	###	###	0.6
2005-Jun-01 Wed	###	###	###	###			78.1	78.1	0.0
2005-May-31 Tue	###	###	###	###	6,520,544	0	18.6	18.6	0.0
2005-May-30 Mon	###	###	###	###	3,114,057	0	###	###	0.0
2005-May-27 Fri	###	8.22	###	8.2			70.1	70.1	0.6
2005-May-26 Thu	###	###	###	###	3,316,271	0	73.0	73.0	0.0
2005-May-25 Wed	###	8.27	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	4,908,777	0	74.7	74.7	0.0
2005-May-23 Mon	7.87	###	7.87	###			###	###	0.0
2005-May-20 Fri	###	###	7.88	###	2,674,977	###	###	###	0.0
2005-May-19 Thu	###	8	###	###			28.3	28.3	0.0
2005-May-18 Wed	7.88	###	7.82	7.82			25.7	25.7	0.6
2005-May-17 Tue	###	###	7.74	7.81	10,430,551	###	13.9	13.9	0.6
2005-May-16 Mon	###	###	###	###	5,137,241	0	###	###	0.0
2005-May-13 Fri	###	###	7.88	8	3,794,857	###	77.7	77.7	###
2005-May-12 Thu	7.8	###	7.8	###			82.5	82.5	0.0
2005-May-11 Wed	7.8	7.82	7.72	7.8			67.0	67.0	0.6
2005-May-10 Tue	7.78	7.85	###	7.85	3,827,827	15,024,220	###	###	###
2005-May-09 Mon	###	7.78	7.55	7.77	5,412,251	###	84.5	84.5	0.6
2005-May-06 Fri	7.74	7.74	###	###			###	###	0.0
2005-May-05 Thu	7.73	7.78	###	7.74			###	###	0.6
2005-May-04 Wed	7.75	7.87	###	7.71			###	###	###
2005-May-03 Tue	###	###	7.53	7.72			23.1	23.1	###
2005-May-02 Mon	###	###	7.85	###			###	###	0.0
2005-Apr-29 Fri	7.89	###	7.8	7.85			###	###	###
2005-Apr-28 Thu	###	###	###	###	6,389,124	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	8.2	###	###	4,271,875	17,514,687	79.7	79.7	0.0
2005-Apr-26 Tue	8.25	8.26	###	###			36.1	36.1	0.0
2005-Apr-22 Fri	###	8.29	###	8.26			###	###	0.6
2005-Apr-21 Thu	###	###	###	###			34.3	34.3	0.0
2005-Apr-20 Wed	###	8.41	8.25	8.25			24.1	24.1	###
2005-Apr-19 Tue	###	###	###	8.24			70.1	70.1	0.6
2005-Apr-18 Mon	###	###	###	###			45.2	45.2	0.0
2005-Apr-15 Fri	8.23	8.28	###	8.2	4,964,356	###	48.0	48.0	0.6
2005-Apr-14 Thu	8.41	8.43	###	###	7,258,748	30,595,622	41.3	41.3	0.0
2005-Apr-13 Wed	8.4	8.49	###	8.47			###	###	###
2005-Apr-12 Tue	###	8.41	###	###			###	###	0.0
2005-Apr-11 Mon	###	8.54	###	8.44			###	###	0.6
2005-Apr-08 Fri	8.28	###	8.28	###	4,283,020	###	76.9	76.9	0.0
2005-Apr-07 Thu	###	###	8.24	8.26			###	###	0.6
2005-Apr-06 Wed	8.28	###	8.22	###			75.1	75.1	0.0
2005-Apr-05 Tue	8.22	###	8.22	8.28			78.8	78.8	###
2005-Apr-04 Mon	###	###	###	###			82.5	82.5	0.0
2005-Apr-01 Fri	###	###	###	###			70.1	70.1	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###	2,606,755	0	49.8	49.8	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	8.2	8.21	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	8.25	8.27			29.0	29.0	###
2005-Mar-21 Mon	8.26	8.41	8.25	8.4	3,662,384	30,507,658	84.1	84.1	###
2005-Mar-18 Fri	8.21	###	8.21	8.24			66.8	66.8	0.6
2005-Mar-17 Thu	###	###	8.25	8.27			###	###	###
2005-Mar-16 Wed	8.27	###	8.26	###			###	###	0.0
2005-Mar-15 Tue	8.24	###	8.22	8.25			72.8	72.8	###
2005-Mar-14 Mon	###	8.22	###	8.2	3,312,080	13,612,648	71.4	71.4	0.6
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	8.42	8.52	8.42	8.48			###	###	0.6
2005-Mar-09 Wed	8.22	8.51	###	8.43	6,246,726	###	86.8	86.8	0.6
2005-Mar-08 Tue	8.2	8.28	###	8.23	4,023,853	16,658,751	###	###	0.6
2005-Mar-07 Mon	8.25	8.25	###	###	3,402,784	14,036,484	###	###	0.0
2005-Mar-04 Fri	###	8.25	###	8.25			79.3	79.3	###
2005-Mar-03 Thu	8.2	8.22	###	###	4,897,889	20,130,323	27.8	27.8	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	8	###	###	###	4,855,570	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			33.4	33.4	0.0
2005-Feb-25 Fri	###	###	7.88	###			31.3	31.3	0.0
2005-Feb-24 Thu	###	###	###	###			92.4	92.4	0.0
2005-Feb-23 Wed	###	###	7.54	7.56	2,773,188	###	###	###	0.5
2005-Feb-22 Tue	7.7	7.75	###	###			36.1	36.1	0.0
2005-Feb-21 Mon	7.79	7.79	###	###	2,254,280	8,780,420	###	###	0.0
2005-Feb-18 Fri	7.81	7.83	###	7.8	6,747,085	###	36.0	36.0	0.6
2005-Feb-17 Thu	7.71	7.81	###	7.75	10,254,477	###	74.1	74.1	###
2005-Feb-16 Wed	7.4	7.47	###	7.47			78.9	78.9	###
2005-Feb-15 Tue	7.5	7.54	###	###	2,762,227	###	###	###	0.0
2005-Feb-14 Mon	7.56	###	7.45	7.48			###	###	0.5
2005-Feb-11 Fri	7.5	7.58	7.5	7.54			###	###	0.5
2005-Feb-10 Thu	7.52	7.52	7.41	7.48			###	###	0.5
2005-Feb-09 Wed	7.57	7.57	7.51	7.53	3,451,159	###	34.2	34.2	0.5
2005-Feb-08 Tue	###	###	7.52	7.57			35.5	35.5	###
2005-Feb-07 Mon	###	###	7.58	###	3,174,829	###	###	###	0.0
2005-Feb-04 Fri	7.41	7.58	7.41	7.52			###	###	0.5
2005-Feb-03 Thu	7.53	7.55	7.46	7.46			###	###	0.5
2005-Feb-02 Wed	7.59	7.59	7.47	7.5			25.1	25.1	0.5
2005-Feb-01 Tue	###	7.5	###	7.5	4,246,549	15,924,558	81.6	81.6	0.5
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	7.27	7.45	7.27	###	6,205,045	###	###	###	0.0
2005-Jan-27 Thu	7.29	7.29	7.23	7.27			30.0	30.0	###
2005-Jan-25 Tue	###	###	7.28	7.28	3,381,057	12,307,047	###	###	0.5
2005-Jan-24 Mon	###	###	7.28	###	3,716,377	###	73.8	73.8	0.0
2005-Jan-21 Fri	###	7.4	###	###	1,647,854	6,097,059	26.7	26.7	0.0
2005-Jan-20 Thu	###	7.5	###	###			75.6	75.6	0.0
2005-Jan-19 Wed	###	7.43	###	###	5,569,386	###	77.0	77.0	0.0
2005-Jan-18 Tue	7.29	###	7.28	###			75.1	75.1	0.0
2005-Jan-17 Mon	###	###	###	###			25.3	25.3	0.0
2005-Jan-14 Fri	###	###	7.29	###	3,384,184	12,335,350	###	###	0.0
2005-Jan-13 Thu	###	###	7.29	###	4,995,681	18,209,257	69.4	69.4	0.0
2005-Jan-12 Wed	7.24	###	###	###	6,600,178	0	###	###	0.0
2005-Jan-11 Tue	###	###	7.25	7.25	3,972,745	###	###	###	0.5
2005-Jan-10 Mon	###	###	###	7.27			78.4	78.4	###
2005-Jan-07 Fri	###	7.24	###	###	2,104,970	###	###	###	0.0
2005-Jan-06 Thu	###	7.23	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			83.5	83.5	0.0
2005-Jan-04 Tue	###	###	###	###	3,237,779	0	83.7	83.7	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	1,153,549	0	22.8	22.8	0.0
2004-Dec-29 Wed	###	###	###	###	1,240,576	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	2,285,054	0	31.5	31.5	0.0
2004-Dec-22 Wed	###	###	###	###	3,928,881	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	4,772,954	0	85.4	85.4	0.0
2004-Dec-17 Fri	6.81	###	6.81	###			85.2	85.2	0.0
2004-Dec-16 Thu	6.73	6.84	6.72	6.79	9,169,243	###	78.5	78.5	0.5
2004-Dec-15 Wed	6.79	6.81	6.78	6.79			70.2	70.2	0.5
2004-Dec-14 Tue	6.82	6.83	6.78	6.8			###	###	0.5
2004-Dec-13 Mon	6.8	6.84	6.74	6.78			38.1	38.1	0.5
2004-Dec-10 Fri	6.83	6.85	6.73	6.8			###	###	0.5
2004-Dec-09 Thu	6.87	6.89	6.73	6.81			###	###	###
2004-Dec-08 Wed	###	###	6.77	6.85			33.3	33.3	###
2004-Dec-07 Tue	###	###	###	###	4,589,774	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###			38.6	38.6	0.0
2004-Dec-03 Fri	###	###	###	###	2,986,771	0	35.1	35.1	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	7.2	###	###			###	###	0.0
2004-Nov-29 Mon	###	7.23	###	###			71.2	71.2	0.0
2004-Nov-26 Fri	###	###	###	###			69.9	69.9	0.0
2004-Nov-25 Thu	###	###	###	###	4,654,579	0	###	###	0.0
2004-Nov-24 Wed	###	###	###	###			72.9	72.9	0.0
2004-Nov-23 Tue	###	###	6.87	###	6,163,582	###	29.6	29.6	0.0
2004-Nov-22 Mon	###	7	6.83	6.87	5,641,955	###	24.3	24.3	###
2004-Nov-19 Fri	###	###	###	###			16.1	16.1	0.0
2004-Nov-18 Thu	###	7.2	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	7,627,922	0	###	###	0.0
2004-Nov-16 Tue	7.47	7.53	###	7.23	10,204,229	38,418,922	12.6	12.6	###
2004-Nov-15 Mon	7.49	7.52	7.44	7.44			###	###	###
2004-Nov-12 Fri	7.45	7.5	7.41	7.44	2,562,370	###	30.2	30.2	###
2004-Nov-11 Thu	###	###	7.41	7.42			12.2	12.2	0.5
2004-Nov-10 Wed	###	###	###	###	10,625,478	0	88.4	88.4	0.0
2004-Nov-09 Tue	###	###	###	###	7,829,774	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	7.2	###	###			###	###	0.0
2004-Nov-04 Thu	###	7.2	###	###			###	###	0.0
2004-Nov-03 Wed	###	7.22	###	7.21	2,723,282	9,831,048	78.4	78.4	###
2004-Nov-02 Tue	###	###	###	###	7,671,853	0	75.7	75.7	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	###	###	###	###	2,198,252	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	3,378,226	0	71.6	71.6	0.0
2004-Oct-26 Tue	###	###	###	7			34.1	34.1	0.5
2004-Oct-25 Mon	###	###	###	###			35.6	35.6	0.0
2004-Oct-22 Fri	###	###	###	###	6,785,321	0	22.9	22.9	0.0
2004-Oct-21 Thu	7.22	7.22	###	###			22.2	22.2	0.0
2004-Oct-20 Wed	###	7.28	###	7.28			83.9	83.9	0.5
2004-Oct-19 Tue	###	###	###	###	2,911,987	0	75.6	75.6	0.0
2004-Oct-18 Mon	###	###	###	###	4,453,549	0	70.6	70.6	0.0
2004-Oct-15 Fri	7.26	7.26	###	###	6,304,427	22,885,070	###	###	0.0
2004-Oct-14 Thu	###	7.23	###	7.2	4,391,689	15,875,955	###	###	0.5
2004-Oct-13 Wed	###	###	###	###	7,405,447	0	###	###	0.0
2004-Oct-12 Tue	###	###	###	###	3,366,176	0	71.3	71.3	0.0
2004-Oct-11 Mon	7	###	7	###			###	###	0.0
2004-Oct-08 Fri	7	###	###	###	7,362,326	0	72.6	72.6	0.0
2004-Oct-07 Thu	###	###	###	7	4,277,228	0	69.8	69.8	0.5
2004-Oct-06 Wed	###	###	###	7	3,315,121	0	71.6	71.6	0.5
2004-Oct-05 Tue	###	###	###	###	2,266,320	0	31.8	31.8	0.0
2004-Oct-04 Mon	###	###	7	###	1,115,353	###	27.5	27.5	0.0
2004-Oct-01 Fri	###	###	###	###			29.2	29.2	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###			65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###	2,684,922	0	28.5	28.5	0.0
2004-Sep-27 Mon	###	###	7	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			24.7	24.7	0.0
2004-Sep-23 Thu	###	###	###	###	4,014,041	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###	4,741,854	0	66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	3,726,982	0	66.5	66.5	0.0
2004-Sep-20 Mon	7.26	7.26	###	###	26,849,975	###	21.8	21.8	0.0
2004-Sep-17 Fri	###	###	###	###	7,094,872	0	25.2	25.2	0.0
2004-Sep-16 Thu	###	7.45	###	###			###	###	0.0
2004-Sep-15 Wed	7.25	7.44	7.25	###			###	###	0.0
2004-Sep-14 Tue	###	7.24	###	7.22			###	###	0.5
2004-Sep-13 Mon	###	###	###	###	3,243,552	0	###	###	0.0
2004-Sep-10 Fri	###	###	###	###	3,897,058	0	###	###	0.0
2004-Sep-09 Thu	7	###	###	###			28.1	28.1	0.0
2004-Sep-08 Wed	###	###	###	7	5,326,588	0	###	###	0.5
2004-Sep-07 Tue	###	###	###	###	3,218,259	0	34.1	34.1	0.0
2004-Sep-06 Mon	###	###	###	7			77.7	77.7	0.5
2004-Sep-03 Fri	###	###	6.82	###	6,161,475	21,010,629	###	###	0.0
2004-Sep-02 Thu	6.81	6.87	6.78	6.85	9,090,858	###	###	###	###
2004-Sep-01 Wed	###	7.2	6.88	6.89	21,920,572	154,320,826	21.5	21.5	0.5
2004-Aug-31 Tue	6.4	6.88	###	6.75			###	###	0.5
2004-Aug-30 Mon	###	6.26	###	6.25	5,806,053	18,172,945	###	###	###
2004-Aug-27 Fri	###	###	###	###			25.2	25.2	0.0
2004-Aug-26 Thu	###	6.2	###	###	2,173,847	6,738,925	70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	###			###	###	0.0
2004-Aug-23 Mon	5.88	###	5.88	###			###	###	0.0
2004-Aug-20 Fri	5.87	###	5.87	5.89			67.8	67.8	###
2004-Aug-19 Thu	5.84	###	5.84	5.87	4,339,575	12,671,559	72.6	72.6	###
2004-Aug-18 Wed	5.89	###	5.87	5.87	2,673,284	7,846,088	31.7	31.7	###
2004-Aug-17 Tue	5.85	###	5.85	###	5,321,144	15,564,346	###	###	0.0
2004-Aug-16 Mon	5.82	5.87	5.81	5.82			78.3	78.3	0.4
2004-Aug-13 Fri	5.78	5.85	5.77	5.83	6,263,928	36,393,421	###	###	###
2004-Aug-12 Thu	5.79	5.82	5.76	5.8	3,061,580	17,726,548	###	###	0.4
2004-Aug-11 Wed	5.77	5.85	5.76	5.82			###	###	0.4
2004-Aug-10 Tue	5.87	5.88	5.8	5.82	7,725,572	45,117,340	28.5	28.5	0.4
2004-Aug-09 Mon	###	###	###	###	4,318,028	0	27.1	27.1	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	6	###			72.0	72.0	0.0
2004-Aug-04 Wed	###	###	6	###	2,937,457	8,812,371	74.4	74.4	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	6	1,358,943	0	70.6	70.6	0.4
2004-Jul-30 Fri	6	###	###	###	2,977,079	0	20.7	20.7	0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	###	###	6	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	7,618,779	0	75.1	75.1	0.0
2004-Jul-26 Mon	###	###	###	###			80.2	80.2	0.0
2004-Jul-23 Fri	###	###	5.89	###	2,790,971	###	76.1	76.1	0.0
2004-Jul-22 Thu	###	###	5.88	###	6,462,351	###	74.8	74.8	0.0
2004-Jul-21 Wed	###	###	5.89	###	6,359,073	###	76.7	76.7	0.0
2004-Jul-20 Tue	###	###	5.86	###	2,812,225	###	29.4	29.4	0.0
2004-Jul-19 Mon	6	6	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###	3,002,657	0	27.2	27.2	0.0
2004-Jul-15 Thu	###	###	###	###	2,562,772	0	###	###	0.0
2004-Jul-14 Wed	###	6	###	###	3,424,776	10,274,328	34.6	34.6	0.0
2004-Jul-13 Tue	###	###	###	6			31.4	31.4	0.4
2004-Jul-12 Mon	###	###	###	###			79.4	79.4	0.0
2004-Jul-09 Fri	###	###	6	6			27.5	27.5	0.4
2004-Jul-08 Thu	###	###	5.89	###			84.6	84.6	0.0
2004-Jul-07 Wed	###	###	###	###			26.9	26.9	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	###	6	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	6	6	3,591,555	###	###	###	0.4
2004-Jun-30 Wed	###	###	6	6	3,072,382	9,217,146	###	###	0.4
2004-Jun-29 Tue	###	###	###	###	2,787,323	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	6	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###			21.2	21.2	0.0
2004-Jun-23 Wed	###	###	###	###	7,381,082	0	###	###	0.0
2004-Jun-22 Tue	###	###	###	###	4,398,576	0	74.5	74.5	0.0
2004-Jun-21 Mon	###	###	###	###	4,140,956	0	###	###	0.0
2004-Jun-18 Fri	###	6.2	###	6.2	7,041,945	21,830,029	###	###	0.4
2004-Jun-17 Thu	###	###	6	###	8,321,077	###	###	###	0.0
2004-Jun-16 Wed	###	###	###	6			###	###	0.4
2004-Jun-15 Tue	###	###	###	###			33.6	33.6	0.0
2004-Jun-14 Mon	###	6.22	###	###	4,479,444	13,931,070	74.2	74.2	0.0
2004-Jun-11 Fri	###	6.22	###	###	4,479,444	13,931,070	74.3	74.3	0.0
2004-Jun-10 Thu	###	###	###	###	6,851,654	0	29.0	29.0	0.0
2004-Jun-09 Wed	###	###	###	###	8,567,688	0	###	###	0.0
2004-Jun-08 Tue	###	###	###	###			20.2	20.2	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	6	4,418,576	0	###	###	0.4
2004-Jun-03 Thu	5.88	###	5.87	###			###	###	0.0
2004-Jun-02 Wed	5.89	###	5.87	5.89	6,483,847	###	69.5	69.5	###
2004-Jun-01 Tue	###	###	5.88	5.89	6,762,072	###	###	###	###
2004-May-31 Mon	###	###	5.87	###	2,770,147	8,130,381	74.2	74.2	0.0
2004-May-28 Fri	5.88	###	5.86	###			63.6	63.6	0.0
2004-May-27 Thu	###	###	5.88	###			###	###	0.0
2004-May-26 Wed	###	###	###	5.8			85.0	85.0	0.4
2004-May-25 Tue	5.53	5.57	5.51	5.54	11,468,848	###	###	###	0.4
2004-May-24 Mon	5.53	5.55	5.52	5.53			76.7	76.7	###
2004-May-21 Fri	5.52	5.55	5.5	5.54			68.7	68.7	0.4
2004-May-20 Thu	5.55	5.58	5.52	5.52	4,653,446	25,826,625	###	###	0.4
2004-May-19 Wed	5.59	###	5.54	5.59	5,546,446	15,363,655	74.0	74.0	###
2004-May-18 Tue	5.53	5.57	5.53	5.55			###	###	###
2004-May-17 Mon	5.59	5.59	5.53	5.56	4,914,243	###	###	###	0.4
2004-May-14 Fri	###	###	5.59	###	3,265,442	###	75.8	75.8	0.0
2004-May-13 Thu	###	###	5.59	###	6,521,043	###	79.0	79.0	0.0
2004-May-12 Wed	###	###	###	###			70.3	70.3	0.0
2004-May-11 Tue	5.5	###	5.5	###	9,936,153	27,324,420	###	###	0.0
2004-May-10 Mon	5.59	###	5.56	5.57	6,181,453	###	44.3	44.3	0.4
2004-May-07 Fri	###	###	5.57	5.57	5,284,688	14,717,856	31.0	31.0	0.4
2004-May-06 Thu	5.53	###	5.52	###			###	###	0.0
2004-May-05 Wed	5.53	5.56	5.5	5.52	2,434,221	13,461,242	27.9	27.9	0.4
2004-May-04 Tue	5.55	5.56	5.51	5.52	1,766,087	###	31.2	31.2	0.4
2004-May-03 Mon	5.54	5.54	5.48	5.53	1,488,977	###	###	###	###
2004-Apr-30 Fri	5.51	5.57	5.46	5.55	6,848,753	37,770,872	###	###	###
2004-Apr-29 Thu	5.54	###	5.52	5.56	5,067,042	###	###	###	0.4
2004-Apr-28 Wed	5.58	###	5.57	###			###	###	0.0
2004-Apr-27 Tue	5.56	###	5.55	###			79.4	79.4	0.0
2004-Apr-26 Mon	5.55	5.58	5.54	5.55			###	###	###
2004-Apr-23 Fri	###	###	5.55	5.57	5,533,447	###	18.5	18.5	0.4
2004-Apr-22 Thu	5.7	5.71	5.56	###	6,740,159	###	###	###	0.0
2004-Apr-21 Wed	###	5.7	###	###			76.3	76.3	0.0
2004-Apr-20 Tue	5.72	5.72	###	###			22.0	22.0	0.0
2004-Apr-19 Mon	5.7	5.76	###	5.7	2,854,929	###	###	###	0.4
2004-Apr-16 Fri	###	###	###	###	3,048,874	0	###	###	0.0
2004-Apr-15 Thu	5.76	5.76	###	###	3,471,279	9,997,283	###	###	0.0
2004-Apr-14 Wed	5.72	5.8	5.7	5.77			80.7	80.7	0.4
2004-Apr-13 Tue	5.8	5.81	5.76	5.78	1,357,877	###	36.7	36.7	0.4
2004-Apr-08 Thu	5.8	5.8	5.74	5.74			###	###	0.4
2004-Apr-07 Wed	5.8	5.85	5.8	5.84			###	###	0.4
2004-Apr-06 Tue	###	5.8	###	5.77			87.6	87.6	0.4
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	3,961,645	0	###	###	0.0
2004-Mar-31 Wed	###	###	5.59	###			###	###	0.0
2004-Mar-30 Tue	###	###	5.59	###	4,724,758	###	28.6	28.6	0.0
2004-Mar-29 Mon	5.58	###	5.54	5.56	12,732,788	35,269,822	###	###	0.4
2004-Mar-26 Fri	5.41	###	5.41	###	19,508,457	52,770,376	91.9	91.9	0.0
2004-Mar-25 Thu	5.22	###	5.22	###	9,322,181	###	87.2	87.2	0.0
2004-Mar-24 Wed	5.22	5.25	5.2	5.24			###	###	0.4
2004-Mar-23 Tue	5.2	5.23	###	5.22	4,657,677	12,179,825	74.3	74.3	0.4
2004-Mar-22 Mon	###	5.26	###	5.26	3,452,023	9,078,820	###	###	0.4
2004-Mar-19 Fri	5.22	5.25	###	5.24	5,615,741	14,741,320	###	###	0.4
2004-Mar-18 Thu	###	###	5.23	5.28	8,373,047	###	###	###	0.4
2004-Mar-17 Wed	###	5.28	###	5.26	6,402,152	16,901,681	###	###	0.4
2004-Mar-16 Tue	###	###	###	###	6,074,151	0	77.3	77.3	0.0
2004-Mar-15 Mon	5.2	5.23	###	5.21			74.6	74.6	0.4
2004-Mar-12 Fri	5.25	5.28	###	5.28			74.8	74.8	0.4
2004-Mar-11 Thu	###	###	5.27	###	3,349,751	###	75.7	75.7	0.0
2004-Mar-10 Wed	5.28	###	5.26	###	3,322,776	###	###	###	0.0
2004-Mar-09 Tue	###	###	###	###	3,732,825	0	30.1	30.1	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	8.25	###	8.25			###	###	###
2004-Mar-04 Thu	5.42	5.45	###	###			###	###	0.0
2004-Mar-03 Wed	###	5.44	5.29	5.4	5,454,874	###	84.9	84.9	0.4
2004-Mar-02 Tue	5.29	5.29	5.25	5.27	4,240,829	###	###	###	###
2004-Mar-01 Mon	###	###	5.25	5.28	6,027,274	###	###	###	0.4
2004-Feb-27 Fri	5.26	###	5.25	###	11,271,542	###	75.4	75.4	0.0
2004-Feb-26 Thu	5.28	###	5.22	5.23			###	###	###
2004-Feb-25 Wed	5.58	###	5.57	###	4,960,329	###	76.5	76.5	0.0
2004-Feb-24 Tue	5.48	5.58	5.47	5.55	4,894,227	###	80.8	80.8	###
2004-Feb-23 Mon	5.58	5.59	5.46	5.49			###	###	0.4
2004-Feb-20 Fri	5.56	###	5.53	###			74.5	74.5	0.0
2004-Feb-19 Thu	###	###	5.53	5.57	7,957,143	###	26.5	26.5	0.4
2004-Feb-18 Wed	###	###	5.57	5.58	8,720,942	24,287,823	###	###	0.4
2004-Feb-17 Tue	5.47	5.52	5.47	5.52			###	###	0.4
2004-Feb-16 Mon	5.45	5.49	5.44	5.47	6,065,279	33,146,749	###	###	###
2004-Feb-13 Fri	###	###	###	###	4,556,227	0	78.6	78.6	0.0
2004-Feb-12 Thu	5.23	5.29	5.22	5.22			###	###	0.4
2004-Feb-11 Wed	5.25	5.28	###	5.23			28.9	28.9	###
2004-Feb-10 Tue	###	###	5.25	5.28	2,999,128	###	26.4	26.4	0.4
2004-Feb-09 Mon	5.29	###	5.29	###	3,893,358	###	73.6	73.6	0.0
2004-Feb-06 Fri	5.29	###	5.25	5.27			###	###	###
2004-Feb-05 Thu	###	###	###	###	3,225,758	0	33.7	33.7	0.0
2004-Feb-04 Wed	###	5.43	###	###			76.4	76.4	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	5.25	###	5.25	###			81.9	81.9	0.0
2004-Jan-30 Fri	###	5.24	###	5.22	5,657,343	###	77.0	77.0	0.4
2004-Jan-29 Thu	5.22	5.25	###	###	5,219,656	###	28.1	28.1	0.0
2004-Jan-28 Wed	5.27	5.27	###	5.2	4,729,845	12,463,141	###	###	###
2004-Jan-27 Tue	###	5.42	5.25	5.28	4,652,223	###	###	###	0.4
2004-Jan-23 Fri	5.29	###	5.29	###			75.2	75.2	0.0
2004-Jan-22 Thu	5.24	###	5.24	5.28	3,980,555	10,429,054	73.3	73.3	0.4
2004-Jan-21 Wed	5.29	5.29	5.23	5.23			###	###	###
2004-Jan-20 Tue	###	###	5.27	5.27			###	###	###
2004-Jan-19 Mon	###	###	###	###			78.2	78.2	0.0
2004-Jan-16 Fri	###	###	5.22	5.29			###	###	0.4
2004-Jan-15 Thu	###	###	###	###			23.8	23.8	0.0
2004-Jan-14 Wed	5.46	5.48	###	5.41			###	###	###
2004-Jan-13 Tue	5.23	5.29	5.23	5.28			###	###	0.4
2004-Jan-12 Mon	###	###	###	###			70.3	70.3	0.0
2004-Jan-09 Fri	5.2	5.22	###	###	8,510,750	22,213,057	33.6	33.6	0.0
2004-Jan-08 Thu	###	###	###	###	2,933,328	0	71.6	71.6	0.0
2004-Jan-07 Wed	###	###	###	###			34.6	34.6	0.0
2004-Jan-06 Tue	###	5.22	###	###			22.3	22.3	0.0
2004-Jan-05 Mon	5.21	5.23	###	###	1,974,674	5,163,772	###	###	0.0
2004-Jan-02 Fri	5.28	5.28	5.23	5.24			###	###	0.4
2003-Dec-31 Wed	5.28	###	5.22	5.28			###	###	0.4
2003-Dec-30 Tue	###	###	5.25	5.28	1,365,671	3,584,886	18.7	18.7	0.4
2003-Dec-29 Mon	5.2	5.28	###	5.28	1,367,085	###	81.9	81.9	0.4
2003-Dec-24 Wed	###	5.2	###	5.2			###	###	###
2003-Dec-23 Tue	###	###	###	###	1,851,770	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###	2,174,878	0	76.9	76.9	0.0
2003-Dec-19 Fri	###	###	###	###	16,371,127	0	76.3	76.3	0.0
2003-Dec-18 Thu	###	###	###	###	12,100,041	0	###	###	0.0
2003-Dec-17 Wed	###	###	###	###	6,732,148	0	###	###	0.0
2003-Dec-16 Tue	###	###	###	###	11,313,177	0	31.4	31.4	0.0
2003-Dec-15 Mon	###	###	5	###	5,983,487	###	###	###	0.0
2003-Dec-12 Fri	###	###	###	###			75.0	75.0	0.0
2003-Dec-11 Thu	4.89	###	4.89	###			###	###	0.0
2003-Dec-10 Wed	4.86	###	4.86	4.88	4,755,485	11,555,828	78.4	78.4	0.3
2003-Dec-09 Tue	###	###	4.85	###	4,439,545	###	33.6	33.6	0.0
2003-Dec-08 Mon	###	###	4.86	4.88	2,096,040	5,093,377	31.1	31.1	0.3
2003-Dec-05 Fri	###	###	4.86	###	7,647,487	###	70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###	12,566,074	0	###	###	0.0
2003-Dec-03 Wed	4.8	###	4.79	###	23,813,228	57,032,681	###	###	0.0
2003-Dec-02 Tue	4.59	###	4.59	###	9,365,650	###	85.4	85.4	0.0
2003-Dec-01 Mon	4.56	4.59	4.55	4.57	2,000,289	9,141,320	###	###	###
2003-Nov-28 Fri	4.57	4.58	4.51	4.57			###	###	###
2003-Nov-27 Thu	###	###	4.57	4.57			###	###	###
2003-Nov-26 Wed	###	###	4.59	###			###	###	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	4.52	4.57	4.52	4.57	1,607,082	7,304,187	###	###	###
2003-Nov-21 Fri	4.49	4.54	4.48	4.52			###	###	0.3
2003-Nov-20 Thu	4.52	4.57	4.5	4.52			###	###	0.3
2003-Nov-19 Wed	4.55	4.55	4.48	4.52			29.5	29.5	0.3
2003-Nov-18 Tue	4.45	4.55	4.42	4.55	8,998,423	40,357,927	###	###	0.3
2003-Nov-17 Mon	4.47	4.5	4.45	4.49	4,192,951	18,763,455	###	###	###
2003-Nov-14 Fri	4.57	4.57	4.46	4.49			###	###	###
2003-Nov-13 Thu	4.57	4.59	4.55	4.57			71.7	71.7	###
2003-Nov-12 Wed	4.53	4.56	4.5	4.52	7,730,683	###	###	###	0.3
2003-Nov-11 Tue	4.56	###	4.51	4.53			###	###	###
2003-Nov-10 Mon	###	###	4.58	4.59			###	###	0.3
2003-Nov-07 Fri	###	###	###	###	2,514,856	0	29.5	29.5	0.0
2003-Nov-06 Thu	4.73	4.73	###	###			###	###	0.0
2003-Nov-05 Wed	4.73	4.75	###	4.73	6,884,020	16,349,547	###	###	0.3
2003-Nov-04 Tue	4.72	4.72	###	4.7	2,835,973	###	###	###	0.3
2003-Nov-03 Mon	###	###	###	###			33.7	33.7	0.0
2003-Oct-31 Fri	4.76	4.78	###	###			20.7	20.7	0.0
2003-Oct-30 Thu	4.75	4.78	4.74	4.75	3,301,825	15,716,687	68.0	68.0	###
2003-Oct-29 Wed	4.72	4.77	4.72	4.75			###	###	###
2003-Oct-28 Tue	###	###	###	###	4,238,846	0	82.4	82.4	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	4.72	###	###			35.7	35.7	0.0
2003-Oct-23 Thu	4.7	4.73	###	###	7,792,071	18,428,247	###	###	0.0
2003-Oct-22 Wed	4.78	4.79	4.72	4.73	9,502,621	###	29.4	29.4	0.3
2003-Oct-21 Tue	4.83	4.86	4.81	4.84			###	###	0.3
2003-Oct-20 Mon	4.81	4.83	4.77	4.82	4,196,381	20,142,628	70.7	70.7	0.3
2003-Oct-17 Fri	4.8	4.84	4.8	4.8			###	###	0.3
2003-Oct-16 Thu	4.8	4.81	4.77	4.78			###	###	###
2003-Oct-15 Wed	4.72	4.75	###	4.74	3,746,959	8,899,027	###	###	0.3
2003-Oct-14 Tue	###	4.74	###	4.72	10,043,457	###	###	###	0.3
2003-Oct-13 Mon	###	###	4.59	###	3,446,950	7,910,750	###	###	0.0
2003-Oct-10 Fri	###	###	4.57	###	11,026,543	25,195,650	###	###	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	3,663,120	0	64.4	64.4	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	4.58	###	6,871,428	15,735,570	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	6,270,172	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###			33.2	33.2	0.0
2003-Sep-30 Tue	4.71	4.71	###	###			###	###	0.0
2003-Sep-29 Mon	###	4.7	###	###			###	###	0.0
2003-Sep-26 Fri	4.73	4.73	###	###			17.1	17.1	0.0
2003-Sep-25 Thu	4.77	4.81	4.76	4.78	5,964,051	28,537,984	70.3	70.3	###
2003-Sep-24 Wed	4.76	###	4.71	4.82			###	###	0.3
2003-Sep-23 Tue	4.79	4.82	4.71	4.73			###	###	0.3
2003-Sep-22 Mon	4.85	###	4.78	4.79	5,475,455	###	29.1	29.1	0.3
2003-Sep-19 Fri	###	###	4.81	4.86	19,603,476	47,146,359	###	###	0.3
2003-Sep-18 Thu	4.75	###	4.71	###	12,809,029	###	###	###	0.0
2003-Sep-17 Wed	4.83	4.85	4.72	4.72	6,462,585	###	15.7	15.7	0.3
2003-Sep-16 Tue	4.72	4.8	4.72	4.77	11,876,471	###	76.4	76.4	###
2003-Sep-15 Mon	###	4.72	###	###	11,245,888	###	###	###	0.0
2003-Sep-12 Fri	4.77	4.79	4.73	4.75	7,129,953	33,938,576	###	###	###
2003-Sep-11 Thu	4.8	4.8	4.74	4.74			###	###	0.3
2003-Sep-10 Wed	4.75	4.81	4.72	4.8			###	###	0.3
2003-Sep-09 Tue	4.76	4.83	4.75	4.78			###	###	###
2003-Sep-08 Mon	###	4.74	###	4.72	9,150,828	###	72.2	72.2	0.3
2003-Sep-05 Fri	4.74	4.76	###	4.73			###	###	0.3
2003-Sep-04 Thu	4.89	###	4.73	4.75	14,047,429	###	10.6	10.6	###
2003-Sep-03 Wed	4.72	4.88	4.7	4.88	16,879,743	###	###	###	0.3
2003-Sep-02 Tue	###	###	4.71	4.81			14.6	14.6	###
2003-Sep-01 Mon	5.25	###	5.21	5.21	12,879,545	###	30.5	30.5	0.4
2003-Aug-29 Fri	###	5.24	###	###	9,292,150	###	81.4	81.4	0.0
2003-Aug-28 Thu	4.87	###	4.87	###	8,506,950	20,714,423	###	###	0.0
2003-Aug-27 Wed	4.8	4.87	4.79	4.84			###	###	0.3
2003-Aug-26 Tue	4.77	4.84	4.77	4.77	7,233,688	34,757,870	71.6	71.6	###
2003-Aug-25 Mon	4.71	4.77	###	4.77			###	###	###
2003-Aug-22 Fri	###	4.73	###	4.72			###	###	0.3
2003-Aug-21 Thu	4.59	###	4.58	###			79.2	79.2	0.0
2003-Aug-20 Wed	###	###	4.56	###			###	###	0.0
2003-Aug-19 Tue	###	###	4.57	4.58			29.3	29.3	0.3
2003-Aug-18 Mon	###	###	###	###	3,958,344	0	###	###	0.0
2003-Aug-15 Fri	4.52	###	4.52	###			###	###	0.0
2003-Aug-14 Thu	4.5	4.55	4.49	4.51			69.0	69.0	0.3
2003-Aug-13 Wed	4.56	###	4.54	###			###	###	0.0
2003-Aug-12 Tue	###	###	4.54	4.57			###	###	###
2003-Aug-11 Mon	###	4.7	###	###	6,170,185	###	###	###	0.0
2003-Aug-08 Fri	4.75	4.78	###	4.7	9,480,253	###	20.3	20.3	0.3
2003-Aug-07 Thu	###	###	4.73	4.8			11.1	11.1	0.3
2003-Aug-06 Wed	###	###	###	###			71.8	71.8	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	1,331,455	0	24.6	24.6	0.0
2003-Aug-01 Fri	5	###	###	5			65.4	65.4	0.4
2003-Jul-31 Thu	###	###	4.89	###			65.7	65.7	0.0
2003-Jul-30 Wed	4.85	4.85	4.79	4.83	2,859,280	13,781,729	28.0	28.0	0.3
2003-Jul-29 Tue	4.89	4.89	4.84	4.85	4,375,683	###	###	###	###
2003-Jul-28 Mon	###	###	4.87	4.88			26.1	26.1	0.3
2003-Jul-25 Fri	4.82	4.88	4.8	4.84			67.7	67.7	0.3
2003-Jul-24 Thu	4.87	4.87	4.76	4.85	4,131,659	###	###	###	###
2003-Jul-23 Wed	4.81	4.88	4.81	4.86	3,370,670	###	###	###	0.3
2003-Jul-22 Tue	###	###	4.78	4.78			11.7	11.7	###
2003-Jul-21 Mon	###	###	4.89	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	6,230,054	0	84.4	84.4	0.0
2003-Jul-16 Wed	4.82	4.88	4.81	4.86	4,354,623	21,098,148	###	###	0.3
2003-Jul-15 Tue	4.79	4.85	4.79	4.81			71.3	71.3	###
2003-Jul-14 Mon	4.7	4.78	###	4.77			79.2	79.2	###
2003-Jul-11 Fri	4.71	4.72	###	###	2,911,477	6,871,085	###	###	0.0
2003-Jul-10 Thu	4.72	4.76	###	4.73	5,206,385	###	###	###	0.3
2003-Jul-09 Wed	###	4.72	###	4.72			76.6	76.6	0.3
2003-Jul-08 Tue	4.71	4.72	###	###	6,676,980	15,757,672	###	###	0.0
2003-Jul-07 Mon	###	###	###	###	2,426,528	0	75.3	75.3	0.0
2003-Jul-04 Fri	###	###	###	###	4,908,347	0	75.9	75.9	0.0
2003-Jul-03 Thu	###	4.72	###	###			20.5	20.5	0.0
2003-Jul-02 Wed	###	###	###	###	6,423,553	0	70.5	70.5	0.0
2003-Jul-01 Tue	###	###	4.59	###	8,404,287	###	79.6	79.6	0.0
2003-Jun-30 Mon	4.54	4.58	4.51	4.57	7,352,753	###	74.0	74.0	###
2003-Jun-27 Fri	4.56	4.56	4.5	4.55			###	###	0.3
2003-Jun-26 Thu	###	4.7	4.55	###			###	###	0.0
2003-Jun-25 Wed	4.77	###	4.71	4.72	15,098,884	35,557,871	###	###	0.3
2003-Jun-24 Tue	4.78	4.78	4.75	4.78			###	###	###
2003-Jun-23 Mon	4.8	4.89	4.76	4.85			78.7	78.7	###
2003-Jun-20 Fri	4.58	4.73	4.58	4.72	13,358,445	###	88.7	88.7	0.3
2003-Jun-19 Thu	4.41	4.5	###	4.5			86.2	86.2	###
2003-Jun-18 Wed	4.5	4.5	###	4.43	15,070,120	33,907,770	###	###	###
2003-Jun-17 Tue	4.52	4.55	4.47	4.52	15,736,474	###	73.2	73.2	0.3
2003-Jun-16 Mon	###	###	4.46	4.53			###	###	###
2003-Jun-13 Fri	4.59	###	4.57	###			72.1	72.1	0.0
2003-Jun-12 Thu	4.55	###	4.55	###			###	###	0.0
2003-Jun-11 Wed	###	###	4.55	4.55	7,691,976	17,499,245	###	###	0.3
2003-Jun-10 Tue	###	###	###	###	5,762,689	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###	5,045,674	0	###	###	0.0
2003-Jun-05 Thu	###	4.7	###	###	3,865,842	9,084,728	###	###	0.0
2003-Jun-04 Wed	4.58	###	4.57	###	4,312,955	###	81.2	81.2	0.0
2003-Jun-03 Tue	4.7	4.72	4.57	4.58	8,538,157	###	14.6	14.6	0.3
2003-Jun-02 Mon	4.55	###	4.52	###			86.1	86.1	0.0
2003-May-30 Fri	4.58	###	4.51	4.52	10,089,581	###	###	###	0.3
2003-May-29 Thu	4.75	4.75	4.58	###			###	###	0.0
2003-May-28 Wed	4.82	4.82	###	4.76	8,792,843	21,190,751	###	###	###
2003-May-27 Tue	4.85	###	4.78	4.78			###	###	###
2003-May-26 Mon	4.79	4.87	4.74	4.85			###	###	###
2003-May-23 Fri	4.8	4.87	4.74	4.84	8,621,381	###	75.7	75.7	0.3
2003-May-22 Thu	###	###	4.87	###	6,743,045	###	9.7	9.7	0.0
2003-May-21 Wed	###	###	###	###	2,759,647	0	###	###	0.0
2003-May-20 Tue	5	###	###	5			###	###	0.4
2003-May-19 Mon	###	###	###	###	3,602,186	0	20.9	20.9	0.0
2003-May-16 Fri	5.22	5.22	###	###	3,916,743	###	15.6	15.6	0.0
2003-May-15 Thu	###	###	###	###	3,851,153	0	###	###	0.0
2003-May-14 Wed	5.2	5.2	###	###	6,797,720	17,674,072	12.6	12.6	0.0
2003-May-13 Tue	###	###	###	5.23	9,810,383	0	###	###	###
2003-May-12 Mon	###	###	5.23	5.27			24.3	24.3	###
2003-May-09 Fri	###	5.41	5.25	###			84.0	84.0	0.0
2003-May-08 Thu	5.48	5.57	###	5.47	10,326,442	28,759,140	###	###	###
2003-May-07 Wed	5.53	5.53	5.4	5.42			###	###	0.4
2003-May-06 Tue	5.25	###	5.23	5.23			###	###	###
2003-May-05 Mon	###	5.29	###	5.23			###	###	###
2003-May-02 Fri	5.42	5.42	###	###			###	###	0.0
2003-May-01 Thu	5.52	###	5.4	5.45	25,610,282	###	###	###	###
2003-Apr-30 Wed	5	5.24	5	###			88.3	88.3	0.0
2003-Apr-29 Tue	###	###	###	###			###	###	0.0
2003-Apr-28 Mon	4.82	4.82	4.76	4.81	3,555,753	17,032,056	32.1	32.1	###
2003-Apr-24 Thu	4.87	###	4.83	4.88			###	###	0.3
2003-Apr-23 Wed	4.8	4.83	4.76	4.79			31.5	31.5	0.3
2003-Apr-22 Tue	4.7	4.75	###	4.72			71.5	71.5	0.3
2003-Apr-17 Thu	###	4.73	###	###			###	###	0.0
2003-Apr-16 Wed	4.73	4.75	###	4.73			###	###	0.3
2003-Apr-15 Tue	###	4.7	###	###			###	###	0.0
2003-Apr-14 Mon	4.75	4.75	4.58	###			###	###	0.0
2003-Apr-11 Fri	4.71	4.8	4.71	4.77			###	###	###
2003-Apr-10 Thu	###	4.71	###	###	8,057,251	18,974,826	17.7	17.7	0.0
2003-Apr-09 Wed	4.75	4.78	4.73	4.76	7,909,587	37,610,086	73.0	73.0	###
2003-Apr-08 Tue	4.88	###	4.84	4.87	7,456,071	###	###	###	0.3
2003-Apr-07 Mon	4.88	###	4.87	###	8,587,478	###	73.4	73.4	0.0
2003-Apr-04 Fri	4.7	4.83	###	4.83	12,308,256	###	86.0	86.0	0.3
2003-Apr-03 Thu	###	###	4.55	###	2,457,125	5,589,959	72.4	72.4	0.0
2003-Apr-02 Wed	4.45	4.53	4.45	4.53			88.1	88.1	###
2003-Apr-01 Tue	4.49	4.52	4.45	4.47	4,008,220	###	###	###	###
2003-Mar-31 Mon	###	###	4.55	4.56			16.1	16.1	0.3
2003-Mar-28 Fri	4.55	###	4.54	###	9,700,482	###	86.0	86.0	0.0
2003-Mar-27 Thu	4.57	###	4.56	4.58	4,017,128	9,159,051	###	###	0.3
2003-Mar-26 Wed	###	###	4.56	###	4,561,356	###	###	###	0.0
2003-Mar-25 Tue	4.59	###	4.55	4.57	5,328,882	###	###	###	###
2003-Mar-24 Mon	###	4.7	###	###			34.2	34.2	0.0
2003-Mar-21 Fri	###	###	###	###			23.5	23.5	0.0
2003-Mar-20 Thu	###	4.79	###	4.73			73.7	73.7	0.3
2003-Mar-19 Wed	###	4.73	4.57	###			83.8	83.8	0.0
2003-Mar-18 Tue	4.48	4.59	4.45	4.58	12,082,188	54,611,489	###	###	0.3
2003-Mar-17 Mon	4.44	4.44	###	###	5,966,255	13,245,086	###	###	0.0
2003-Mar-14 Fri	###	4.45	###	###	6,581,829	###	75.1	75.1	0.0
2003-Mar-13 Thu	4.22	4.26	4.2	4.24	3,150,352	13,325,988	81.1	81.1	0.3
2003-Mar-12 Wed	4.2	4.25	4.2	4.24			###	###	0.3
2003-Mar-11 Tue	4.2	4.27	###	4.23			###	###	0.3
2003-Mar-10 Mon	4.25	###	4.25	4.25			###	###	###
2003-Mar-07 Fri	###	###	4.27	4.28	3,672,376	7,840,522	###	###	0.3
2003-Mar-06 Thu	###	###	4.27	4.27	4,963,272	10,596,585	18.7	18.7	###
2003-Mar-05 Wed	###	###	###	###			86.4	86.4	0.0
2003-Mar-04 Tue	###	###	4.27	###	3,410,789	###	###	###	0.0
2003-Mar-03 Mon	###	###	###	###	3,878,829	0	###	###	0.0
2003-Feb-28 Fri	4.4	4.41	4.24	4.27	10,129,127	43,808,474	13.3	13.3	###
2003-Feb-27 Thu	###	###	###	###			95.3	95.3	0.0
2003-Feb-26 Wed	3.85	###	3.77	3.81			###	###	0.3
2003-Feb-25 Tue	###	###	3.87	3.87			###	###	###
2003-Feb-24 Mon	###	###	###	###	3,092,541	0	###	###	0.0
2003-Feb-21 Fri	4	4	###	###	4,163,648	###	###	###	0.0
2003-Feb-20 Thu	###	###	###	###			28.0	28.0	0.0
2003-Feb-19 Wed	###	4.2	###	###	3,537,541	###	80.7	80.7	0.0
2003-Feb-18 Tue	###	4.21	###	###			###	###	0.0
2003-Feb-17 Mon	###	###	###	###			87.3	87.3	0.0
2003-Feb-14 Fri	###	###	###	###	5,976,127	0	###	###	0.0
2003-Feb-13 Thu	###	4.2	###	###			###	###	0.0
2003-Feb-12 Wed	4.22	4.25	###	###			26.3	26.3	0.0
2003-Feb-11 Tue	4.29	###	###	4.22	5,627,075	0	26.9	26.9	###
2003-Feb-10 Mon	###	###	4.27	4.29	6,459,573	13,791,188	###	###	###
2003-Feb-07 Fri	###	4.42	###	4.42			###	###	0.3
2003-Feb-06 Thu	4.45	4.45	###	###	4,082,950	###	###	###	0.0
2003-Feb-05 Wed	4.48	4.48	4.44	4.46			###	###	0.3
2003-Feb-04 Tue	###	###	4.55	4.57	3,552,287	8,081,452	19.1	19.1	###
2003-Feb-03 Mon	4.58	###	4.57	###			86.2	86.2	0.0
2003-Jan-31 Fri	4.49	4.58	4.45	4.58			###	###	0.3
2003-Jan-30 Thu	4.5	4.52	4.46	4.49	2,384,177	10,704,954	29.9	29.9	###
2003-Jan-29 Wed	4.54	4.58	4.5	4.5	3,302,043	14,991,275	###	###	###
2003-Jan-28 Tue	4.41	4.48	4.4	4.48	5,367,942	###	###	###	###
2003-Jan-24 Fri	4.58	###	4.49	###	9,083,125	###	79.2	79.2	0.0
2003-Jan-23 Thu	###	###	4.59	###			22.8	22.8	0.0
2003-Jan-22 Wed	4.79	4.8	4.75	4.76			###	###	###
2003-Jan-21 Tue	4.81	4.82	4.77	4.81			###	###	###
2003-Jan-20 Mon	4.83	4.84	4.8	4.83			###	###	0.3
2003-Jan-17 Fri	4.83	4.87	4.83	4.85			77.3	77.3	###
2003-Jan-16 Thu	4.84	4.85	4.81	4.84	4,206,587	###	###	###	0.3
2003-Jan-15 Wed	###	###	4.88	4.89	6,345,681	###	###	###	###
2003-Jan-14 Tue	###	###	4.89	###	5,577,253	13,636,383	69.7	69.7	0.0
2003-Jan-13 Mon	###	###	4.88	###	3,381,078	###	25.1	25.1	0.0
2003-Jan-10 Fri	###	###	###	###			76.7	76.7	0.0
2003-Jan-09 Thu	###	###	###	###			21.1	21.1	0.0
2003-Jan-08 Wed	###	###	###	5	7,557,444	0	22.3	22.3	0.4
2003-Jan-07 Tue	###	###	###	###	7,009,626	0	###	###	0.0
2003-Jan-06 Mon	4.89	###	4.89	###	7,060,824	###	73.1	73.1	0.0
2003-Jan-03 Fri	4.8	4.87	4.79	4.86			78.2	78.2	0.3
2003-Jan-02 Thu	4.7	4.77	###	4.76			82.1	82.1	###
2002-Dec-31 Tue	###	4.72	###	4.7	975,320	2,301,755	###	###	0.3
2002-Dec-30 Mon	###	###	4.59	###	1,057,977	2,428,057	72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###			70.7	70.7	0.0
2002-Dec-24 Tue	###	###	###	###	1,734,822	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			81.3	81.3	0.0
2002-Dec-20 Fri	4.53	4.58	4.51	4.55	6,221,824	###	69.2	69.2	0.3
2002-Dec-19 Thu	4.5	4.59	4.46	4.55			75.5	75.5	0.3
2002-Dec-18 Wed	4.43	4.56	4.42	4.56	4,332,053	###	92.5	92.5	0.3
2002-Dec-17 Tue	###	4.44	###	4.4	4,075,522	9,047,658	###	###	0.3
2002-Dec-16 Mon	###	###	###	###	7,651,746	0	30.5	30.5	0.0
2002-Dec-13 Fri	###	4.42	###	###			###	###	0.0
2002-Dec-12 Thu	###	4.42	###	###	7,032,083	###	###	###	0.0
2002-Dec-11 Wed	###	4.41	###	###			###	###	0.0
2002-Dec-10 Tue	###	4.41	###	###			###	###	0.0
2002-Dec-09 Mon	4.45	4.5	4.4	4.45	6,461,887	###	73.6	73.6	0.3
2002-Dec-06 Fri	###	4.42	4.23	4.4	9,991,678	###	87.9	87.9	0.3
2002-Dec-05 Thu	###	###	4.28	4.29			###	###	###
2002-Dec-04 Wed	4.41	4.44	###	###	8,860,228	###	34.0	34.0	0.0
2002-Dec-03 Tue	4.49	4.54	4.48	4.5	16,082,242	###	77.4	77.4	###
2002-Dec-02 Mon	4.51	4.58	4.42	4.47			###	###	###
2002-Nov-29 Fri	###	###	4.49	4.5	19,112,674	42,907,953	###	###	###
2002-Nov-28 Thu	4.75	4.78	###	###	12,901,581	30,834,778	###	###	0.0
2002-Nov-27 Wed	###	4.74	4.58	###	21,484,086	100,115,840	18.2	18.2	0.0
2002-Nov-26 Tue	4.41	###	###	4.55	32,817,952	0	90.4	90.4	0.3
2002-Nov-25 Mon	4.2	###	###	###	23,252,680	0	###	###	0.0
2002-Nov-22 Fri	###	4.21	###	###			89.8	89.8	0.0
2002-Nov-21 Thu	4.79	4.8	4.27	###	74,422,183	###	###	###	0.0
2002-Nov-20 Wed	###	###	6	###			85.1	85.1	0.0
2002-Nov-19 Tue	###	###	5.85	###	8,462,541	###	###	###	0.0
2002-Nov-18 Mon	###	###	###	###			12.6	12.6	0.0
2002-Nov-15 Fri	###	###	5.87	###	13,148,157	38,589,840	91.4	91.4	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	6.27	6.29	6.2	6.26	5,769,171	36,028,472	###	###	0.4
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	6.7	6.55	###			###	###	0.0
2002-Nov-08 Fri	###	###	6.5	6.59	48,516,454	157,678,475	34.6	34.6	###
2002-Nov-07 Thu	6.7	6.75	###	6.75			81.6	81.6	0.5
2002-Nov-06 Wed	###	6.76	###	6.76			87.1	87.1	0.5
2002-Nov-05 Tue	6.52	###	6.44	###			###	###	0.0
2002-Nov-04 Mon	6.59	###	6.4	6.49			16.1	16.1	###
2002-Nov-01 Fri	6.75	6.75	6.45	6.48			6.1	6.1	0.5
2002-Oct-31 Thu	6.84	6.85	6.75	6.85			71.7	71.7	###
2002-Oct-30 Wed	###	6.79	###	6.75	3,229,753	###	###	###	0.5
2002-Oct-29 Tue	6.76	6.81	###	6.8			80.1	80.1	0.5
2002-Oct-28 Mon	6.76	6.85	6.73	6.76	3,189,755	###	73.4	73.4	0.5
2002-Oct-25 Fri	###	6.71	###	6.71	2,049,659	###	75.2	75.2	###
2002-Oct-24 Thu	###	6.8	###	###	3,364,442	###	###	###	0.0
2002-Oct-23 Wed	###	6.72	###	###	2,761,349	###	25.4	25.4	0.0
2002-Oct-22 Tue	###	###	6.77	6.8			###	###	0.5
2002-Oct-21 Mon	###	###	###	###			16.9	16.9	0.0
2002-Oct-18 Fri	###	###	###	###	6,586,542	0	###	###	0.0
2002-Oct-17 Thu	6.81	###	6.76	###			84.4	84.4	0.0
2002-Oct-16 Wed	6.87	###	6.83	6.88	5,587,773	19,082,244	###	###	###
2002-Oct-15 Tue	6.59	###	6.53	###			###	###	0.0
2002-Oct-14 Mon	6.45	###	6.45	###	4,626,248	14,919,649	91.1	91.1	0.0
2002-Oct-11 Fri	6.4	6.45	###	6.41	1,724,325	5,560,948	###	###	0.5
2002-Oct-10 Thu	###	###	6.26	###	3,406,945	###	###	###	0.0
2002-Oct-09 Wed	6.42	6.45	###	6.4			37.6	37.6	0.5
2002-Oct-08 Tue	6.5	6.57	6.49	6.53			77.1	77.1	###
2002-Oct-07 Mon	###	###	6.5	6.5			23.2	23.2	0.5
2002-Oct-04 Fri	6.54	###	6.52	###			81.9	81.9	0.0
2002-Oct-03 Thu	6.5	6.53	6.4	6.52	3,180,787	20,563,787	###	###	0.5
2002-Oct-02 Wed	6.77	6.77	6.54	6.58			12.9	12.9	0.5
2002-Oct-01 Tue	6.45	6.7	6.42	6.7			93.6	93.6	0.5
2002-Sep-30 Mon	6.4	6.56	6.4	6.45			###	###	###
2002-Sep-27 Fri	###	6.71	6.57	6.59	7,865,225	###	###	###	###
2002-Sep-26 Thu	6.71	6.75	6.55	6.55			###	###	0.5
2002-Sep-25 Wed	6.7	6.71	###	###			36.1	36.1	0.0
2002-Sep-24 Tue	###	6.8	6.58	6.73	5,588,682	37,388,282	###	###	###
2002-Sep-23 Mon	6.88	###	6.8	6.84	4,303,452	###	34.3	34.3	0.5
2002-Sep-20 Fri	6.8	###	6.7	###	6,580,272	###	90.3	90.3	0.0
2002-Sep-19 Thu	7.25	7.25	###	###	3,920,141	###	###	###	0.0
2002-Sep-18 Wed	###	7.4	7.26	7.28	9,544,126	69,958,443	29.4	29.4	0.5
2002-Sep-17 Tue	7.25	7.45	7.22	7.45			###	###	0.5
2002-Sep-16 Mon	7.2	7.26	###	7.25			81.2	81.2	0.5
2002-Sep-13 Fri	7.25	###	7.23	###			###	###	0.0
2002-Sep-12 Thu	###	###	7.26	7.29			25.7	25.7	###
2002-Sep-11 Wed	###	###	7.22	###			70.7	70.7	0.0
2002-Sep-10 Tue	###	###	###	7.2	4,329,951	0	19.7	19.7	0.5
2002-Sep-09 Mon	7.29	###	7.29	###	2,626,151	9,572,320	###	###	0.0
2002-Sep-06 Fri	7.28	7.28	7.2	7.23	6,583,771	###	###	###	###
2002-Sep-05 Thu	7.25	###	7.25	###	3,421,283	12,402,150	###	###	0.0
2002-Sep-04 Wed	###	7.2	###	###			84.4	84.4	0.0
2002-Sep-03 Tue	###	###	###	7.24			###	###	0.5
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	15,453,146	0	###	###	0.0
2002-Aug-29 Thu	7	###	6.87	###			30.8	30.8	0.0
2002-Aug-28 Wed	8.4	8.41	###	7.42			0.5	0.5	0.5
2002-Aug-27 Tue	###	###	8.21	###	5,177,549	###	###	###	0.0
2002-Aug-26 Mon	8.24	###	###	###			82.4	82.4	0.0
2002-Aug-23 Fri	8.26	###	###	8.28			###	###	###
2002-Aug-22 Thu	###	8.2	###	###	2,149,488	###	###	###	0.0
2002-Aug-21 Wed	###	###	###	8	6,329,448	0	19.3	19.3	###
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	###	7.8	###	7.75	3,450,545	13,457,125	79.8	79.8	###
2002-Aug-16 Fri	7.72	7.73	###	###	3,898,779	15,068,780	###	###	0.0
2002-Aug-15 Thu	###	7.72	###	7.72			###	###	###
2002-Aug-14 Wed	###	###	7.53	7.59			23.3	23.3	0.5
2002-Aug-13 Tue	7.8	7.83	###	###	2,863,174	11,209,326	###	###	0.0
2002-Aug-12 Mon	7.89	###	7.85	7.88	1,363,658	5,352,357	###	###	0.6
2002-Aug-09 Fri	7.79	7.88	###	7.77			25.0	25.0	0.6
2002-Aug-08 Thu	7.75	7.75	7.58	7.7			23.1	23.1	0.6
2002-Aug-07 Wed	7.75	7.79	###	7.79	2,075,453	8,083,889	74.7	74.7	###
2002-Aug-06 Tue	###	7.71	7.57	###	5,434,425	###	83.4	83.4	0.0
2002-Aug-05 Mon	7.8	###	7.75	7.78			###	###	0.6
2002-Aug-02 Fri	7.88	7.89	7.72	7.82	1,697,954	###	###	###	0.6
2002-Aug-01 Thu	###	###	7.86	###	3,562,841	###	11.8	11.8	0.0
2002-Jul-31 Wed	8	###	###	###	4,701,954	0	79.5	79.5	0.0
2002-Jul-30 Tue	###	###	###	###	6,153,852	0	###	###	0.0
2002-Jul-29 Mon	7.8	7.8	###	7.72	2,942,181	###	###	###	###
2002-Jul-26 Fri	###	###	###	7.89			32.5	32.5	###
2002-Jul-25 Thu	###	###	###	###	6,266,876	0	###	###	0.0
2002-Jul-24 Wed	###	###	###	###	5,176,985	0	###	###	0.0
2002-Jul-23 Tue	###	###	###	###			###	###	0.0
2002-Jul-22 Mon	8	8.21	###	###			###	###	0.0
2002-Jul-19 Fri	8.52	8.52	###	###			###	###	0.0
2002-Jul-18 Thu	8.5	8.56	8.42	8.55			75.1	75.1	###
2002-Jul-17 Wed	###	###	8.26	###			###	###	0.0
2002-Jul-16 Tue	###	8.72	###	###			###	###	0.0
2002-Jul-15 Mon	8.85	8.85	8.76	8.79	2,339,576	###	###	###	0.6
2002-Jul-12 Fri	###	###	8.81	###	2,950,755	12,998,075	73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###	3,293,955	0	###	###	0.0
2002-Jul-10 Wed	9.2	9.24	###	9.2	3,327,543	15,373,248	###	###	0.7
2002-Jul-09 Tue	###	###	###	###			82.1	82.1	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	9.28	###	###	###	3,132,387	0	21.3	21.3	0.0
2002-Jul-04 Thu	9.28	###	###	###	3,869,920	0	###	###	0.0
2002-Jul-03 Wed	9.4	9.49	###	9.45			78.1	78.1	0.7
2002-Jul-02 Tue	9.47	9.56	###	9.5			###	###	0.7
2002-Jul-01 Mon	9.5	9.58	9.43	9.48	4,459,350	42,386,121	37.0	37.0	0.7
2002-Jun-28 Fri	###	9.54	###	9.44	12,052,259	57,489,275	###	###	0.7
2002-Jun-27 Thu	9.23	###	9.2	9.26	4,102,642	18,872,153	###	###	###
2002-Jun-26 Wed	9.2	###	###	###	3,595,571	0	43.0	43.0	0.0
2002-Jun-25 Tue	###	9.4	###	###			87.0	87.0	0.0
2002-Jun-24 Mon	8.87	###	8.87	###	4,718,153	###	87.3	87.3	0.0
2002-Jun-21 Fri	9	###	8.87	###			###	###	0.0
2002-Jun-20 Thu	9	###	8.89	###			###	###	0.0
2002-Jun-19 Wed	###	###	8.43	###			###	###	0.0
2002-Jun-18 Tue	###	###	8.42	8.86	8,910,224	37,512,043	89.0	89.0	0.6
2002-Jun-17 Mon	8.83	###	###	8.71	5,252,858	0	28.2	28.2	0.6
2002-Jun-14 Fri	###	###	###	###	3,578,658	0	31.7	31.7	0.0
2002-Jun-13 Thu	###	###	###	###	3,589,871	0	###	###	0.0
2002-Jun-12 Wed	###	###	8.86	###			36.5	36.5	0.0
2002-Jun-11 Tue	###	###	###	###			26.5	26.5	0.0
2002-Jun-07 Fri	###	###	8.88	###	5,848,142	25,965,750	78.9	78.9	0.0
2002-Jun-06 Thu	###	###	8.8	###	5,383,427	23,687,078	###	###	0.0
2002-Jun-05 Wed	###	###	9	###			28.6	28.6	0.0
2002-Jun-04 Tue	9.23	9.25	###	###	2,218,852	###	###	###	0.0
2002-Jun-03 Mon	9.2	###	###	9.25			75.6	75.6	###
2002-May-31 Fri	###	###	9	###			73.3	73.3	0.0
2002-May-30 Thu	###	###	9.28	###			###	###	0.0
2002-May-29 Wed	9.4	9.45	###	9.42	7,068,687	33,399,546	###	###	0.7
2002-May-28 Tue	9.48	9.48	9.4	9.45			###	###	0.7
2002-May-27 Mon	###	###	9.48	9.5			24.1	24.1	0.7
2002-May-24 Fri	9.45	###	9.45	###	1,749,954	###	###	###	0.0
2002-May-23 Thu	9.45	9.46	###	9.43			32.7	32.7	###
2002-May-22 Wed	9.51	9.56	9.46	9.52	2,411,924	###	###	###	###
2002-May-21 Tue	9.55	9.56	9.49	9.5	5,809,645	###	33.5	33.5	0.7
2002-May-20 Mon	9.5	9.55	9.4	9.52			72.4	72.4	###
2002-May-17 Fri	9.5	9.5	9.42	9.5			###	###	0.7
2002-May-16 Thu	###	9.43	9.27	###			###	###	0.0
2002-May-15 Wed	###	###	###	9.29	11,816,957	0	###	###	###
2002-May-14 Tue	9.41	9.46	###	9.21	7,666,751	###	###	###	0.7
2002-May-13 Mon	###	###	9.44	9.5			###	###	0.7
2002-May-10 Fri	###	9.71	###	###			76.5	76.5	0.0
2002-May-09 Thu	9.8	9.85	###	###	4,412,987	###	30.7	30.7	0.0
2002-May-08 Wed	9.5	###	9.45	###	4,401,323	20,796,251	81.0	81.0	0.0
2002-May-07 Tue	9.7	9.8	9.53	9.58			30.4	30.4	0.7
2002-May-06 Mon	###	###	9.77	9.82	3,734,579	###	###	###	###
2002-May-03 Fri	###	###	###	###	3,247,458	0	###	###	0.0
2002-May-02 Thu	###	###	###	###	4,585,220	0	78.3	78.3	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	3,433,874	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###	3,535,551	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###			29.4	29.4	0.0
2002-Apr-24 Wed	###	10.24	###	###	5,045,646	###	34.3	34.3	0.0
2002-Apr-23 Tue	10.26	10.29	10.22	10.24			35.7	35.7	###
2002-Apr-22 Mon	10.25	10.43	10.25	###	4,253,043	###	74.4	74.4	0.0
2002-Apr-19 Fri	###	###	###	10.28	5,318,040	0	###	###	0.7
2002-Apr-18 Thu	###	10.26	###	10.22	6,496,279	###	###	###	0.7
2002-Apr-17 Wed	###	###	###	###			74.5	74.5	0.0
2002-Apr-16 Tue	###	9.89	###	9.85	4,943,372	24,444,974	84.8	84.8	###
2002-Apr-15 Mon	###	###	9.58	###			72.8	72.8	0.0
2002-Apr-12 Fri	###	###	9.56	9.59	5,123,152	###	27.3	27.3	0.7
2002-Apr-11 Thu	9.72	9.75	###	9.71	2,719,143	13,255,822	34.4	34.4	###
2002-Apr-10 Wed	9.52	###	9.52	###	2,347,979	11,176,380	79.1	79.1	0.0
2002-Apr-09 Tue	###	###	9.5	9.5			20.8	20.8	0.7
2002-Apr-08 Mon	###	9.72	9.57	9.72			###	###	0.7
2002-Apr-05 Fri	###	###	9.58	###	1,748,858	8,377,029	28.6	28.6	0.0
2002-Apr-04 Thu	###	9.7	###	###			###	###	0.0
2002-Apr-03 Wed	9.73	9.83	###	9.74			75.1	75.1	0.7
2002-Apr-02 Tue	9.55	9.7	9.51	###	2,722,845	26,152,926	87.3	87.3	0.0
2002-Mar-28 Thu	9.44	9.5	9.41	9.5	9,199,952	86,985,546	###	###	0.7
2002-Mar-27 Wed	9.57	9.57	9.46	9.48			###	###	0.7
2002-Mar-26 Tue	9.74	9.74	9.54	9.56			22.5	22.5	0.7
2002-Mar-25 Mon	###	###	9.82	9.83			23.3	23.3	0.7
2002-Mar-22 Fri	###	###	###	###	2,630,928	0	66.9	66.9	0.0
2002-Mar-21 Thu	###	###	###	###	2,013,582	0	###	###	0.0