(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 04:33:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(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 .. Thursday 18th 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

End of day Prices (full format),

4800 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
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	9.79	###	9.74	###			###	###	0.0
2002-Mar-18 Mon	9.75	9.84	###	9.7			33.7	33.7	0.7
2002-Mar-15 Fri	###	###	9.7	9.75	2,860,327	13,872,585	###	###	###
2002-Mar-14 Thu	###	9.76	###	9.7			72.1	72.1	0.7
2002-Mar-13 Wed	9.74	9.83	###	9.644			26.3	26.3	0.7
2002-Mar-12 Tue	###	###	9.72	9.75	4,019,270	19,533,652	###	###	###
2002-Mar-11 Mon	###	###	###	###	3,672,755	0	73.8	73.8	0.0
2002-Mar-08 Fri	###	###	9.89	9.989	2,437,048	###	73.1	73.1	###
2002-Mar-07 Thu	###	###	###	###			###	###	0.0
2002-Mar-06 Wed	9.75	###	9.74	###			76.2	76.2	0.0
2002-Mar-05 Tue	###	###	9.76	9.76			###	###	0.7
2002-Mar-04 Mon	9.8	9.85	9.72	###			###	###	0.0
2002-Mar-01 Fri	9.5	9.52	###	###			22.3	22.3	0.0
2002-Feb-28 Thu	###	9.24	8.88	###			85.6	85.6	0.0
2002-Feb-27 Wed	###	###	8.83	###			87.1	87.1	0.0
2002-Feb-26 Tue	8.8	###	8.78	8.82	11,503,678	50,501,146	75.8	75.8	###
2002-Feb-25 Mon	8.8	8.89	###	8.84	10,605,282	47,140,478	75.9	75.9	###
2002-Feb-22 Fri	8.88	###	8.83	###			72.7	72.7	0.0
2002-Feb-21 Thu	###	9.24	###	###			###	###	0.0
2002-Feb-20 Wed	9.5	9.51	9.26	###			26.6	26.6	0.0
2002-Feb-19 Tue	###	###	9.51	9.54	3,249,280	15,450,326	26.7	26.7	###
2002-Feb-18 Mon	###	###	9.55	###	2,130,486	10,173,070	75.8	75.8	0.0
2002-Feb-15 Fri	###	9.74	9.56	9.58			###	###	0.7
2002-Feb-14 Thu	9.655	9.78	9.59	9.78	2,521,389	24,419,652	80.1	80.1	0.7
2002-Feb-13 Wed	###	9.7	9.58	9.58			25.1	25.1	0.7
2002-Feb-12 Tue	9.7	9.74	9.59	###			###	###	0.0
2002-Feb-11 Mon	9.74	9.74	###	###	3,008,723	14,652,481	###	###	0.0
2002-Feb-08 Fri	9.8	9.8	9.58	9.76			26.9	26.9	0.7
2002-Feb-07 Thu	###	9.83	###	9.78	4,762,487	23,407,623	###	###	0.7
2002-Feb-06 Wed	9.55	9.7	9.5	###			74.2	74.2	0.0
2002-Feb-05 Tue	9.54	###	9.5	9.55			70.3	70.3	0.7
2002-Feb-04 Mon	###	###	9.57	###			###	###	0.0
2002-Feb-01 Fri	9.8	9.8	9.54	9.54	7,373,427	###	16.3	16.3	###
2002-Jan-31 Thu	###	###	9.77	9.77	4,780,852	###	21.0	21.0	0.7
2002-Jan-30 Wed	###	###	###	###	3,758,276	0	###	###	0.0
2002-Jan-29 Tue	10.2	10.2	###	###			###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	2,998,722	0	###	###	0.0
2002-Jan-24 Thu	10.256	###	###	###	4,074,423	0	72.4	72.4	0.0
2002-Jan-23 Wed	10.2	10.26	###	###			###	###	0.0
2002-Jan-22 Tue	10.2	###	###	###			###	###	0.0
2002-Jan-21 Mon	10.2	10.22	###	###	2,553,084	13,046,259	30.5	30.5	0.0
2002-Jan-18 Fri	10.22	10.25	###	###	3,181,828	###	28.5	28.5	0.0
2002-Jan-17 Thu	10.25	10.25	###	10.2			###	###	0.7
2002-Jan-16 Wed	10.7	10.72	###	###			13.3	13.3	0.0
2002-Jan-15 Tue	10.644	10.71	10.53	###			32.6	32.6	0.0
2002-Jan-14 Mon	10.44	10.8	10.43	10.74			###	###	0.8
2002-Jan-11 Fri	###	10.51	10.26	10.4			23.6	23.6	0.7
2002-Jan-10 Thu	10.748	10.75	10.42	10.426	4,759,922	50,383,774	###	###	0.7
2002-Jan-09 Wed	10.8	10.88	###	10.659	5,891,540	32,049,977	19.1	19.1	###
2002-Jan-08 Tue	10.46	10.73	10.46	###	4,087,124	43,303,078	###	###	0.0
2002-Jan-07 Mon	10.46	10.53	10.41	10.48	2,126,825	22,267,857	71.7	71.7	0.7
2002-Jan-04 Fri	10.23	10.25	###	10.23			###	###	###
2002-Jan-03 Thu	###	###	###	10.052			###	###	###
2002-Jan-02 Wed	10.4	10.4	10.22	###	1,025,884	###	###	###	0.0
2001-Dec-31 Mon	10.42	10.44	###	10.4	1,573,188	8,212,041	31.2	31.2	0.7
2001-Dec-28 Fri	10.45	10.5	10.44	10.45	2,906,847	30,434,688	66.6	66.6	###
2001-Dec-27 Thu	###	10.47	###	10.4	2,135,978	11,181,844	83.4	83.4	0.7
2001-Dec-24 Mon	###	10.25	###	10.141			###	###	0.7
2001-Dec-21 Fri	###	###	9.72	###	7,001,426	###	###	###	0.0
2001-Dec-20 Thu	###	9.8	###	9.78	2,318,073	11,358,557	###	###	0.7
2001-Dec-19 Wed	###	9.79	###	###			###	###	0.0
2001-Dec-18 Tue	9.58	###	9.55	###			70.6	70.6	0.0
2001-Dec-17 Mon	###	###	9.55	9.55	2,257,146	10,777,872	35.1	35.1	0.7
2001-Dec-14 Fri	9.655	9.75	9.47	9.526			21.3	21.3	###
2001-Dec-13 Thu	9.57	9.77	9.49	9.75	5,607,742	54,002,555	###	###	###
2001-Dec-12 Wed	9.85	9.89	9.55	9.57	4,634,127	###	###	###	###
2001-Dec-11 Tue	###	###	9.85	###			72.2	72.2	0.0
2001-Dec-10 Mon	###	###	###	###	3,150,889	0	###	###	0.0
2001-Dec-07 Fri	###	9.88	###	9.755			###	###	###
2001-Dec-06 Thu	9.844	###	###	###	6,121,228	0	21.8	21.8	0.0
2001-Dec-05 Wed	9.7	9.83	9.7	9.754	2,935,254	28,662,755	###	###	###
2001-Dec-04 Tue	###	###	9.57	###			35.4	35.4	0.0
2001-Dec-03 Mon	###	###	9.77	9.8			22.6	22.6	0.7
2001-Nov-30 Fri	###	###	9.923	9.923			###	###	0.7
2001-Nov-29 Thu	###	###	###	###	4,036,823	0	###	###	0.0
2001-Nov-28 Wed	9.8	###	9.8	9.944			###	###	###
2001-Nov-27 Tue	9.785	9.88	9.74	9.77	3,729,776	###	37.5	37.5	0.7
2001-Nov-26 Mon	9.986	9.986	9.82	9.85			###	###	###
2001-Nov-23 Fri	###	###	9.83	###			15.9	15.9	0.0
2001-Nov-22 Thu	###	###	###	###	3,694,975	0	###	###	0.0
2001-Nov-21 Wed	###	10.45	###	###			71.0	71.0	0.0
2001-Nov-20 Tue	10.442	10.47	###	10.4	2,334,446	12,220,824	30.9	30.9	0.7
2001-Nov-19 Mon	###	10.29	###	10.25			81.3	81.3	0.7
2001-Nov-16 Fri	9.8	###	9.8	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###	11,748,289	0	###	###	0.0
2001-Nov-14 Wed	10.921	###	10.84	10.88			29.4	29.4	0.8
2001-Nov-13 Tue	###	###	10.87	###	7,153,145	38,877,343	###	###	0.0
2001-Nov-12 Mon	11.389	11.4	11.2	###			###	###	0.0
2001-Nov-09 Fri	11.4	11.52	11.2	11.43	4,273,746	48,549,754	###	###	###
2001-Nov-08 Thu	11.4	11.52	###	###			25.7	25.7	0.0
2001-Nov-07 Wed	11.2	###	###	###	2,712,482	0	82.4	82.4	0.0
2001-Nov-06 Tue	###	###	###	###			77.2	77.2	0.0
2001-Nov-05 Mon	###	###	###	###	2,371,872	0	40.1	40.1	0.0
2001-Nov-02 Fri	10.89	###	10.89	###			79.0	79.0	0.0
2001-Nov-01 Thu	10.882	###	10.87	###			###	###	0.0
2001-Oct-31 Wed	10.852	###	10.75	###	3,303,245	17,754,941	73.8	73.8	0.0
2001-Oct-30 Tue	10.7	###	10.7	###			###	###	0.0
2001-Oct-29 Mon	###	###	10.82	10.82	1,230,978	###	###	###	0.8
2001-Oct-26 Fri	###	###	10.73	10.8			29.9	29.9	###
2001-Oct-25 Thu	10.7	###	10.7	###			###	###	0.0
2001-Oct-24 Wed	10.45	10.7	10.45	###			84.5	84.5	0.0
2001-Oct-23 Tue	10.279	10.44	10.279	###	3,851,823	###	78.0	78.0	0.0
2001-Oct-22 Mon	10.249	10.25	###	###			###	###	0.0
2001-Oct-19 Fri	10.24	###	###	###			###	###	0.0
2001-Oct-18 Thu	10.4	10.4	10.23	10.27			###	###	###
2001-Oct-17 Wed	10.45	10.47	###	10.43	1,238,922	6,485,756	###	###	0.7
2001-Oct-16 Tue	10.458	10.48	###	###	1,160,977	###	###	###	0.0
2001-Oct-15 Mon	10.45	10.45	10.26	10.28			###	###	0.7
2001-Oct-12 Fri	###	###	###	10.45			19.5	19.5	###
2001-Oct-11 Thu	10.659	10.7	10.58	###			69.2	69.2	0.0
2001-Oct-10 Wed	###	###	###	10.54			###	###	0.8
2001-Oct-09 Tue	###	10.45	###	###			###	###	0.0
2001-Oct-08 Mon	10.58	10.58	###	###	2,147,346	###	23.6	23.6	0.0
2001-Oct-05 Fri	10.85	10.85	###	###	4,782,382	25,944,422	12.5	12.5	0.0
2001-Oct-04 Thu	###	###	10.44	10.54			###	###	0.8
2001-Oct-03 Wed	10.656	10.7	10.4	10.46			###	###	0.7
2001-Oct-02 Tue	10.45	###	###	###			71.6	71.6	0.0
2001-Oct-01 Mon	###	10.5	###	10.47			###	###	0.7
2001-Sep-28 Fri	###	###	10.2	10.26			###	###	0.7
2001-Sep-27 Thu	9.85	###	9.8	###			###	###	0.0
2001-Sep-26 Wed	###	###	9.8	9.88	3,514,447	###	24.1	24.1	0.7
2001-Sep-25 Tue	###	9.55	###	9.55	3,670,772	###	80.8	80.8	0.7
2001-Sep-24 Mon	9	9.25	###	###	5,189,682	24,002,279	###	###	0.0
2001-Sep-21 Fri	9.4	9.52	9.249	9.249			28.8	28.8	###
2001-Sep-20 Thu	###	9.8	###	9.8			83.5	83.5	0.7
2001-Sep-19 Wed	9.71	9.78	###	9.75	4,496,953	###	###	###	###
2001-Sep-18 Tue	###	###	###	###	3,287,350	0	15.2	15.2	0.0
2001-Sep-17 Mon	###	###	###	###			88.7	88.7	0.0
2001-Sep-14 Fri	10.5	10.5	###	10.45	4,417,543	###	48.5	48.5	###
2001-Sep-13 Thu	###	###	###	###			29.6	29.6	0.0
2001-Sep-12 Wed	10.155	10.55	10.155	###	3,009,125	###	###	###	0.0
2001-Sep-11 Tue	###	10.73	10.58	10.7	8,321,324	###	74.1	74.1	0.8
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	9.943	###	9.943	10.25			89.0	89.0	0.7
2001-Sep-06 Thu	9.85	###	9.7	###			###	###	0.0
2001-Sep-05 Wed	9.75	10.22	###	9.824	6,504,750	33,239,272	80.2	80.2	###
2001-Sep-04 Tue	9.89	9.89	9.75	9.84	2,913,251	28,608,124	###	###	0.7
2001-Sep-03 Mon	9.82	###	9.81	###	2,630,289	###	###	###	0.0
2001-Aug-31 Fri	###	###	9.82	9.88			###	###	0.7
2001-Aug-30 Thu	###	###	###	###			73.7	73.7	0.0
2001-Aug-29 Wed	###	###	###	###	4,545,052	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###			###	###	0.0
2001-Aug-27 Mon	9.85	###	9.85	9.89	4,401,278	###	###	###	###
2001-Aug-24 Fri	###	###	9.8	###			28.8	28.8	0.0
2001-Aug-23 Thu	###	###	###	###	4,571,473	0	72.0	72.0	0.0
2001-Aug-22 Wed	9.975	###	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	10.023	2,760,880	0	###	###	0.7
2001-Aug-20 Mon	###	###	9.84	###			81.0	81.0	0.0
2001-Aug-17 Fri	10.55	10.55	###	###	3,849,356	20,305,352	###	###	0.0
2001-Aug-16 Thu	###	10.7	###	10.658	5,216,829	###	81.9	81.9	###
2001-Aug-15 Wed	###	10.58	10.45	10.58	6,954,481	###	81.2	81.2	0.8
2001-Aug-14 Tue	10.45	10.5	###	10.428			35.3	35.3	0.7
2001-Aug-13 Mon	###	10.4	###	10.253			###	###	0.7
2001-Aug-10 Fri	10.4	10.4	###	10.21	12,641,788	###	20.4	20.4	###
2001-Aug-09 Thu	###	10.85	10.53	10.8	9,368,953	###	78.8	78.8	###
2001-Aug-08 Wed	###	###	10.5	10.84	8,838,887	46,404,156	###	###	0.8
2001-Aug-07 Tue	###	###	45.25	###			22.7	22.7	0.0
2001-Aug-06 Mon	46.4	46.7	###	46.5	1,207,455	28,194,074	###	###	###
2001-Aug-03 Fri	47.49	47.49	###	###			###	###	0.0
2001-Aug-02 Thu	###	48.4	47.49	48			###	###	3.4
2001-Aug-01 Wed	###	47.55	46.45	47.45	668,884	31,437,548	###	###	###
2001-Jul-31 Tue	46.5	46.5	###	###			32.6	32.6	0.0
2001-Jul-30 Mon	###	###	###	46.5	372,029	0	32.9	32.9	###
2001-Jul-27 Fri	46.5	###	46.46	###	1,043,741	###	67.5	67.5	0.0
2001-Jul-26 Thu	46.7	46.7	###	###			33.7	33.7	0.0
2001-Jul-25 Wed	46.241	###	###	46.45	606,073	0	###	###	3.3
2001-Jul-24 Tue	###	###	###	###	957,385	0	###	###	0.0
2001-Jul-23 Mon	46.958	###	###	###	388,048	0	38.3	38.3	0.0
2001-Jul-20 Fri	46.2	###	###	###	592,473	0	80.3	80.3	0.0
2001-Jul-19 Thu	46.244	46.59	###	46.2			34.4	34.4	###
2001-Jul-18 Wed	46.29	46.5	###	###			37.1	37.1	0.0
2001-Jul-17 Tue	46.4	###	###	###	397,289	0	34.3	34.3	0.0
2001-Jul-16 Mon	46.55	###	46.5	###			###	###	0.0
2001-Jul-13 Fri	47	47.25	46.55	46.55			###	###	3.3
2001-Jul-12 Thu	###	46.56	###	46.5			###	###	###
2001-Jul-11 Wed	###	###	45.55	###	728,579	16,593,386	75.5	75.5	0.0
2001-Jul-10 Tue	###	###	###	45.984	543,222	0	68.2	68.2	3.3
2001-Jul-09 Mon	46	46	45.5	###	850,828	38,925,381	33.7	33.7	0.0
2001-Jul-06 Fri	###	###	###	46			16.8	16.8	3.3
2001-Jul-05 Thu	47.152	###	46.83	###	529,143	12,389,883	31.8	31.8	0.0
2001-Jul-04 Wed	47.54	47.54	###	###	553,024	13,145,380	###	###	0.0
2001-Jul-03 Tue	47.489	###	47.4	###	490,927	###	###	###	0.0
2001-Jul-02 Mon	###	47.7	47.4	47.5	577,042	27,438,347	30.5	30.5	3.4
2001-Jun-29 Fri	47	48	46.8	48	2,710,125	128,459,925	###	###	3.4
2001-Jun-28 Thu	46	###	46	###	983,744	###	74.7	74.7	0.0
2001-Jun-27 Wed	###	47.2	46	46			19.5	19.5	3.3
2001-Jun-26 Tue	###	###	46.2	46.689			15.7	15.7	3.3
2001-Jun-25 Mon	47.58	48.5	47.5	###	657,971	###	81.3	81.3	0.0
2001-Jun-22 Fri	###	48.21	47.71	47.8			###	###	3.4
2001-Jun-21 Thu	48.4	48.74	48	###	453,388	21,930,377	###	###	0.0
2001-Jun-20 Wed	47.5	48.55	47.5	###	1,014,224	###	80.9	80.9	0.0
2001-Jun-19 Tue	###	48	47.45	47.5			###	###	3.4
2001-Jun-18 Mon	47.2	###	###	###	414,856	0	###	###	0.0
2001-Jun-15 Fri	48	48	47	47.227			19.9	19.9	###
2001-Jun-14 Thu	###	###	47.83	###			28.1	28.1	0.0
2001-Jun-13 Wed	48.8	48.8	48.25	48.45			###	###	###
2001-Jun-12 Tue	47.8	49	47.5	###	1,187,154	57,280,180	86.9	86.9	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	48	###	1,882,780	45,186,720	###	###	0.0
2001-Jun-07 Thu	###	###	46.2	###	2,761,758	###	88.3	88.3	0.0
2001-Jun-06 Wed	50.55	50.8	47.44	47.579			9.2	9.2	3.4
2001-Jun-05 Tue	51.122	###	50.5	50.5	665,626	16,807,056	###	###	3.6
2001-Jun-04 Mon	50.856	51.2	50.5	51.2			###	###	3.7
2001-Jun-01 Fri	###	51.45	###	50.8	689,859	17,746,622	###	###	3.6
2001-May-31 Thu	###	51.55	51	51.2			74.9	74.9	3.7
2001-May-30 Wed	###	###	51.45	51.58			###	###	3.7
2001-May-29 Tue	###	###	###	51.78	118,387	0	###	###	3.7
2001-May-28 Mon	###	###	###	51.88			80.2	80.2	3.7
2001-May-25 Fri	###	###	51.4	51.55	338,786	###	###	###	3.7
2001-May-24 Thu	###	52	###	###	279,282	###	###	###	0.0
2001-May-23 Wed	51.5	###	###	51.588			72.6	72.6	3.7
2001-May-22 Tue	51.5	###	51	51.25			38.1	38.1	###
2001-May-21 Mon	###	52	###	51.388			72.6	72.6	###
2001-May-18 Fri	51.457	51.55	###	51			###	###	3.6
2001-May-17 Thu	52.229	###	###	###			29.8	29.8	0.0
2001-May-16 Wed	###	52.4	52	52	656,246	34,256,041	32.4	32.4	3.7
2001-May-15 Tue	###	52.8	52.25	52.371			29.1	29.1	###
2001-May-14 Mon	51.79	53	###	###	609,642	###	87.2	87.2	0.0
2001-May-11 Fri	51.083	###	###	51.541	853,083	0	###	###	###
2001-May-10 Thu	50.5	51.25	50.5	51.241			###	###	###
2001-May-09 Wed	###	###	50.5	50.5			###	###	3.6
2001-May-08 Tue	51	###	###	###			76.3	76.3	0.0
2001-May-07 Mon	###	###	###	###			###	###	0.0
2001-May-04 Fri	###	###	###	###			27.6	27.6	0.0
2001-May-03 Thu	###	###	###	51.26			###	###	###
2001-May-02 Wed	###	50.88	###	50.686	291,677	###	77.6	77.6	###
2001-May-01 Tue	###	50.25	49.8	###	707,151	35,375,228	###	###	0.0
2001-Apr-30 Mon	50	###	###	49.89	812,655	0	33.0	33.0	###
2001-Apr-27 Fri	50.49	50.5	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	50	50			###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	50.372	50.55	50	###			###	###	0.0
2001-Apr-23 Mon	###	51.25	50.742	50.742			###	###	3.6
2001-Apr-20 Fri	###	###	50	51.322			###	###	3.7
2001-Apr-19 Thu	49.21	50.25	49.2	50			###	###	###
2001-Apr-18 Wed	###	###	48.5	48.75	420,625	10,200,156	18.7	18.7	3.5
2001-Apr-17 Tue	47.7	###	47.7	48.8	650,379	###	88.9	88.9	3.5
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	47.8	46.53	###			80.8	80.8	0.0
2001-Apr-11 Wed	46.4	47	46.2	46.85			76.6	76.6	###
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	45.756	45.76	###	45.2	407,879	9,332,271	27.5	27.5	3.2
2001-Apr-06 Fri	###	###	###	45.756			###	###	3.3
2001-Apr-05 Thu	45.81	46.45	45.79	###	255,658	11,790,946	###	###	0.0
2001-Apr-04 Wed	###	###	###	45.745	615,180	0	76.0	76.0	3.3
2001-Apr-03 Tue	44.8	###	44.8	###	503,250	###	###	###	0.0
2001-Apr-02 Mon	44.327	44.852	###	44.852			76.9	76.9	###
2001-Mar-30 Fri	###	###	###	43.86			###	###	3.1
2001-Mar-29 Thu	###	###	44.45	###	713,870	###	23.6	23.6	0.0
2001-Mar-28 Wed	###	###	###	###			24.0	24.0	0.0
2001-Mar-27 Tue	45	45.85	45	###	419,424	###	74.4	74.4	0.0
2001-Mar-26 Mon	###	44.79	###	44.75			###	###	###
2001-Mar-23 Fri	###	44.29	###	###			###	###	0.0
2001-Mar-22 Thu	45.45	45.45	###	44.76	642,278	###	###	###	3.2
2001-Mar-21 Wed	45.2	45.7	44.8	45.7			###	###	3.3
2001-Mar-20 Tue	45.8	45.87	###	###			28.1	28.1	0.0
2001-Mar-19 Mon	###	46	45.2	###			###	###	0.0
2001-Mar-16 Fri	###	46	###	###	450,570	###	66.8	66.8	0.0
2001-Mar-15 Thu	46	46	45.22	45.42	470,341	21,452,253	35.5	35.5	3.2
2001-Mar-14 Wed	###	###	###	46			76.8	76.8	3.3
2001-Mar-13 Tue	44.87	45.8	44.8	45.5	188,025	###	85.0	85.0	3.3
2001-Mar-12 Mon	46	46	###	45.8			36.6	36.6	###
2001-Mar-09 Fri	###	46.2	45.5	46			###	###	3.3
2001-Mar-08 Thu	46.5	46.8	46.4	###			35.0	35.0	0.0
2001-Mar-07 Wed	46	46.45	###	###	339,082	7,875,179	###	###	0.0
2001-Mar-06 Tue	###	###	###	45.959	115,840	0	75.8	75.8	3.3
2001-Mar-05 Mon	###	###	###	45.7			32.9	32.9	3.3
2001-Mar-02 Fri	###	###	45.55	###			###	###	0.0
2001-Mar-01 Thu	44.7	###	44.7	###	1,220,246	###	89.2	89.2	0.0
2001-Feb-28 Wed	45	###	44.57	###			###	###	0.0
2001-Feb-27 Tue	44.2	45.2	44	###	987,357	44,036,122	###	###	0.0
2001-Feb-26 Mon	44	44	43.25	44	874,442	###	72.9	72.9	3.1
2001-Feb-23 Fri	45.927	46	43.88	44	2,932,358	###	8.2	8.2	3.1
2001-Feb-22 Thu	###	48.55	46.5	47.5			###	###	3.4
2001-Feb-21 Wed	48.4	49.28	###	49			81.2	81.2	3.5
2001-Feb-20 Tue	48.557	48.8	###	48.48			###	###	3.5
2001-Feb-19 Mon	###	49	###	48.87	839,245	###	###	###	###
2001-Feb-16 Fri	###	###	47.2	###			###	###	0.0
2001-Feb-15 Thu	48.087	48.087	47.59	47.7	463,755	22,185,343	###	###	3.4
2001-Feb-14 Wed	48.249	48.58	###	48.25			###	###	###
2001-Feb-13 Tue	###	48.41	###	###			###	###	0.0
2001-Feb-12 Mon	###	48.75	48.2	###			74.6	74.6	0.0
2001-Feb-09 Fri	48.2	48.55	48	###	603,475	29,132,755	78.2	78.2	0.0
2001-Feb-08 Thu	###	48.52	###	###			72.9	72.9	0.0
2001-Feb-07 Wed	48.984	48.984	###	###			25.9	25.9	0.0
2001-Feb-06 Tue	48.75	49.45	48.7	###			###	###	0.0
2001-Feb-05 Mon	49.5	49.5	48.4	48.4			18.9	18.9	3.5
2001-Feb-02 Fri	###	49.7	49.21	49.5	384,147	18,997,989	###	###	3.5
2001-Feb-01 Thu	49	###	49	49.549	473,848	11,609,276	###	###	###
2001-Jan-31 Wed	49.149	###	49	49	988,173	###	36.0	36.0	3.5
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	46.2	###	###	1,457,344	33,664,646	###	###	0.0
2001-Jan-25 Thu	###	45.4	###	###			###	###	0.0
2001-Jan-24 Wed	45	###	###	###	1,113,471	0	69.0	69.0	0.0
2001-Jan-23 Tue	###	###	###	45			23.0	23.0	3.2
2001-Jan-22 Mon	45.956	45.956	45.5	###	628,584	28,743,889	27.5	27.5	0.0
2001-Jan-19 Fri	###	46	45.55	45.85			###	###	3.3
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	46	###	###	3,788,222	###	95.0	95.0	0.0
2001-Jan-16 Tue	###	43.5	42.55	###	1,882,647	81,000,887	80.2	80.2	0.0
2001-Jan-15 Mon	41.5	###	41.2	###			81.0	81.0	0.0
2001-Jan-12 Fri	42.377	42.377	41.5	41.5	354,570	###	17.8	17.8	3.0
2001-Jan-11 Thu	###	43	41.5	###			17.8	17.8	0.0
2001-Jan-10 Wed	42.85	###	42.49	42.642	365,777	###	30.4	30.4	3.0
2001-Jan-09 Tue	###	43.42	###	###			###	###	0.0
2001-Jan-08 Mon	###	###	42.81	###			###	###	0.0
2001-Jan-05 Fri	42	43.55	42	43.5	674,246	28,840,872	89.5	89.5	3.1
2001-Jan-04 Thu	42.2	42.2	41.72	42	445,127	18,677,528	34.7	34.7	3.0
2001-Jan-03 Wed	###	###	41.21	41.5			###	###	3.0
2001-Jan-02 Tue	###	###	###	42.4			76.6	76.6	3.0
2001-Jan-01 Mon	42.555	42.75	42	42	476,575	###	22.6	22.6	3.0
2000-Dec-29 Fri	42.555	42.75	42	42	476,575	###	22.6	22.6	3.0
2000-Dec-28 Thu	42	###	41.85	42.49	295,389	###	79.8	79.8	###
2000-Dec-27 Wed	###	42.5	41.85	###	244,874	###	###	###	0.0
2000-Dec-26 Tue	###	42.49	###	41.72			19.9	19.9	###
2000-Dec-25 Mon	###	42.49	###	41.72			19.9	19.9	###
2000-Dec-22 Fri	###	42.49	###	41.72			19.9	19.9	###
2000-Dec-21 Thu	###	###	###	42.25			###	###	3.0
2000-Dec-20 Wed	43.5	44	###	###			###	###	0.0
2000-Dec-19 Tue	44	###	43.2	43.287	507,955	10,971,828	###	###	###
2000-Dec-18 Mon	###	44.4	43.57	43.7	964,643	42,429,822	###	###	###
2000-Dec-15 Fri	44.483	44.483	###	44.058			35.8	35.8	3.1
2000-Dec-14 Thu	45	45	44.55	44.55	816,671	36,566,444	###	###	3.2
2000-Dec-13 Wed	###	###	44.8	###	941,449	21,088,457	###	###	0.0
2000-Dec-12 Tue	###	45.2	44.75	###			###	###	0.0
2000-Dec-11 Mon	45	###	###	44.77	728,641	0	###	###	3.2
2000-Dec-08 Fri	45.5	###	44.85	###	517,853	11,612,853	27.3	27.3	0.0
2000-Dec-07 Thu	45.25	###	45.25	45.75			###	###	3.3
2000-Dec-06 Wed	45.5	45.5	###	###	597,946	13,603,271	41.5	41.5	0.0
2000-Dec-05 Tue	###	45.8	###	###			32.3	32.3	0.0
2000-Dec-04 Mon	45.2	45.2	44.75	44.8			###	###	3.2
2000-Dec-01 Fri	45	46	45	###	649,655	###	###	###	0.0
2000-Nov-30 Thu	45.5	46	44.4	###	1,607,022	###	###	###	0.0
2000-Nov-29 Wed	46	###	45.5	45.5			26.4	26.4	3.3
2000-Nov-28 Tue	###	46.4	###	46.324	1,204,129	###	90.1	90.1	3.3
2000-Nov-27 Mon	###	###	44.7	###	439,655	9,826,289	75.2	75.2	0.0
2000-Nov-24 Fri	###	###	44.75	44.75			24.9	24.9	###
2000-Nov-23 Thu	44.781	###	44.71	###			78.6	78.6	0.0
2000-Nov-22 Wed	44.956	###	44.82	###			36.7	36.7	0.0
2000-Nov-21 Tue	###	###	44.45	###	1,667,048	37,050,141	###	###	0.0
2000-Nov-20 Mon	44.648	45.2	44.648	###	1,106,225	49,696,051	###	###	0.0
2000-Nov-17 Fri	###	44.74	###	###	903,350	###	###	###	0.0
2000-Nov-16 Thu	###	###	44	###	1,166,841	###	15.7	15.7	0.0
2000-Nov-15 Wed	###	46.5	45.45	###	453,856	20,866,029	24.0	24.0	0.0
2000-Nov-13 Mon	###	46.58	45.47	46			###	###	3.3
2000-Nov-10 Fri	###	###	44.7	###			85.4	85.4	0.0
2000-Nov-09 Thu	###	46	###	44.8			###	###	3.2
2000-Nov-08 Wed	51.581	###	###	###			3.6	3.6	0.0
2000-Nov-07 Tue	51.2	###	51.2	52.189			80.7	80.7	3.7
2000-Nov-06 Mon	###	51.49	50.5	51.22	315,077	16,067,351	74.5	74.5	3.7
2000-Nov-03 Fri	###	###	###	###			81.1	81.1	0.0
2000-Nov-02 Thu	###	###	49.75	###			24.7	24.7	0.0
2000-Nov-01 Wed	50.222	50.7	50.2	###	306,620	15,468,979	75.5	75.5	0.0
2000-Oct-31 Tue	###	50.49	###	###	283,074	###	###	###	0.0
2000-Oct-30 Mon	###	50.8	50.2	###	89,347	4,512,023	###	###	0.0
2000-Oct-27 Fri	50.7	###	50	50.21			###	###	###
2000-Oct-26 Thu	###	51.25	50.5	###			74.7	74.7	0.0
2000-Oct-25 Wed	###	###	50.8	###	429,953	###	###	###	0.0
2000-Oct-24 Tue	50.8	51	50.7	###			###	###	0.0
2000-Oct-23 Mon	###	51	50.4	###	269,749	13,676,274	75.7	75.7	0.0
2000-Oct-20 Fri	###	51.2	###	50.72			65.6	65.6	3.6
2000-Oct-19 Thu	###	51.27	50.45	50.46			###	###	3.6
2000-Oct-18 Wed	50.4	51.274	50.4	51.274			86.9	86.9	3.7
2000-Oct-17 Tue	49.8	50.72	49.8	50.7			86.9	86.9	###
2000-Oct-16 Mon	###	49.75	###	49.75	363,540	9,043,057	72.3	72.3	###
2000-Oct-13 Fri	50	50	###	49.2	390,453	9,761,325	23.4	23.4	3.5
2000-Oct-12 Thu	49.923	###	###	###			82.8	82.8	0.0
2000-Oct-11 Wed	48.5	50	48.5	###	313,546	15,442,140	###	###	0.0
2000-Oct-10 Tue	49.428	49.5	48.5	###			24.2	24.2	0.0
2000-Oct-09 Mon	50	50.2	###	49.4	188,324	###	###	###	3.5
2000-Oct-06 Fri	50.225	50.41	###	###	360,742	###	24.4	24.4	0.0
2000-Oct-05 Thu	###	50.5	49.7	50.25	232,575	###	72.8	72.8	###
2000-Oct-04 Wed	49.475	###	49.2	###	531,382	###	###	###	0.0
2000-Oct-03 Tue	48.85	50	48.75	###	425,451	21,006,643	###	###	0.0
2000-Oct-02 Mon	48.2	###	###	48.85			81.3	81.3	###
2000-Sep-29 Fri	###	48.5	47.4	48.259	1,002,723	###	###	###	3.4
2000-Sep-28 Thu	###	###	46.5	47.45			77.8	77.8	###
2000-Sep-27 Wed	###	###	###	###	395,684	0	###	###	0.0
2000-Sep-26 Tue	46.2	46.4	45.8	###	708,589	32,665,952	###	###	0.0
2000-Sep-25 Mon	46.343	46.5	###	###			###	###	0.0
2000-Sep-22 Fri	46.852	46.852	###	46.082			###	###	###
2000-Sep-21 Thu	###	47.44	###	###	456,273	###	76.8	76.8	0.0
2000-Sep-20 Wed	47.021	47.4	47.021	###			###	###	0.0
2000-Sep-19 Tue	47.945	47.945	###	###	672,748	16,127,451	###	###	0.0
2000-Sep-18 Mon	48.55	48.55	###	###	544,542	13,218,757	###	###	0.0
2000-Sep-15 Fri	48.559	49	48.45	48.55			34.7	34.7	3.5
2000-Sep-14 Thu	###	48.82	###	###			38.9	38.9	0.0
2000-Sep-13 Wed	###	###	###	48.053			26.4	26.4	3.4
2000-Sep-12 Tue	48.78	49	48.5	48.7			39.1	39.1	3.5
2000-Sep-11 Mon	###	###	48.7	###			###	###	0.0
2000-Sep-08 Fri	49.45	49.46	49	49	666,921	32,832,520	###	###	3.5
2000-Sep-07 Thu	49.8	49.85	###	###	237,240	###	###	###	0.0
2000-Sep-06 Wed	49.728	50	###	49.7			43.0	43.0	3.6
2000-Sep-05 Tue	###	49.76	###	49.7			###	###	3.6
2000-Sep-04 Mon	50	###	49	###	171,653	###	26.2	26.2	0.0
2000-Sep-01 Fri	49.2	50.2	49.2	49.89	787,342	###	###	###	###
2000-Aug-31 Thu	48.757	49.5	48.55	###	762,580	37,385,484	###	###	0.0
2000-Aug-30 Wed	###	48.7	47.8	48.642	804,059	38,795,846	85.3	85.3	3.5
2000-Aug-29 Tue	47.8	###	47.55	47.85			###	###	3.4
2000-Aug-28 Mon	48	48.2	47.55	###			35.1	35.1	0.0
2000-Aug-25 Fri	46.955	###	46.8	47.5			###	###	3.4
2000-Aug-24 Thu	51.775	52.25	47.8	48			###	###	3.4
2000-Aug-23 Wed	52.75	53	51.82	###	543,649	28,492,644	27.3	27.3	0.0
2000-Aug-22 Tue	###	53	###	###			85.9	85.9	0.0
2000-Aug-21 Mon	###	###	51.5	51.75	264,377	###	28.1	28.1	###
2000-Aug-18 Fri	###	###	###	###			26.1	26.1	0.0
2000-Aug-17 Thu	52.2	###	52.2	52.882			###	###	3.8
2000-Aug-16 Wed	###	###	52	###	241,946	###	34.4	34.4	0.0
2000-Aug-15 Tue	52.7	52.7	###	###	322,874	8,507,729	###	###	0.0
2000-Aug-14 Mon	###	52.7	###	52.7			###	###	3.8
2000-Aug-11 Fri	51.85	###	51.2	###			66.3	66.3	0.0
2000-Aug-10 Thu	###	###	51.7	###	1,079,151	27,896,053	17.4	17.4	0.0
2000-Aug-09 Wed	52.821	53.2	52.75	53	185,485	###	73.1	73.1	3.8
2000-Aug-08 Tue	53.4	53.55	52.8	###			31.8	31.8	0.0
2000-Aug-07 Mon	53.2	53.7	53	53.4			71.1	71.1	3.8
2000-Aug-04 Fri	52.5	###	52.49	53.25	685,684	17,995,776	###	###	###
2000-Aug-03 Thu	###	52.4	51.7	52.2	474,978	###	###	###	3.7
2000-Aug-02 Wed	51.083	51.85	50.85	51.82			###	###	###
2000-Aug-01 Tue	###	51	49.8	50.85	395,883	###	78.7	78.7	3.6
2000-Jul-31 Mon	50	###	###	###	101,645	0	69.6	69.6	0.0
2000-Jul-28 Fri	50.21	50.58	###	###			38.7	38.7	0.0
2000-Jul-27 Thu	50.4	50.4	49.85	50.2	353,256	17,706,957	###	###	3.6
2000-Jul-26 Wed	###	51.8	50.29	###			###	###	0.0
2000-Jul-25 Tue	###	###	###	###			24.9	24.9	0.0
2000-Jul-24 Mon	###	###	###	51.4	271,086	0	84.7	84.7	###
2000-Jul-21 Fri	###	51.2	50.45	###	258,582	###	70.9	70.9	0.0
2000-Jul-20 Thu	50.26	###	50.26	50.4	595,271	###	70.7	70.7	###
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	###	49	###	335,059	8,208,945	75.0	75.0	0.0
2000-Jul-17 Mon	49.5	###	48.8	###	232,154	5,664,557	37.5	37.5	0.0
2000-Jul-14 Fri	###	49.7	49	###	514,450	###	31.0	31.0	0.0
2000-Jul-13 Thu	50	###	49.5	###	312,049	###	34.3	34.3	0.0
2000-Jul-12 Wed	49.89	50.2	49.4	49.82	338,287	###	###	###	3.6
2000-Jul-11 Tue	###	49.886	###	49.886	160,045	###	###	###	###
2000-Jul-10 Mon	###	49.4	48.55	###			67.6	67.6	0.0
2000-Jul-07 Fri	###	50	48.984	48.984			###	###	3.5
2000-Jul-06 Thu	49.785	###	49.5	###	944,075	23,365,856	###	###	0.0
2000-Jul-05 Wed	50.2	50.4	50	###			26.7	26.7	0.0
2000-Jul-04 Tue	###	50.84	###	50.124			###	###	###
2000-Jul-03 Mon	51	51	50.4	50.78			###	###	3.6
2000-Jun-30 Fri	###	###	###	###	3,613,555	0	57.1	57.1	0.0
2000-Jun-29 Thu	51.144	51.7	50.59	###			###	###	0.0
2000-Jun-28 Wed	###	51.25	50.47	###			###	###	0.0
2000-Jun-27 Tue	50.75	51.8	50.75	###	758,727	38,903,726	###	###	0.0
2000-Jun-26 Mon	50.277	50.8	50.277	50.45	379,323	###	70.4	70.4	###
2000-Jun-23 Fri	49.575	50.5	49.575	50.2			70.4	70.4	3.6
2000-Jun-22 Thu	###	50	###	49.49	1,059,125	26,478,125	###	###	###
2000-Jun-21 Wed	49.75	49.75	48.55	48.827	471,129	###	25.5	25.5	3.5
2000-Jun-20 Tue	###	###	49.5	###			###	###	0.0
2000-Jun-19 Mon	49.8	###	49.5	###			###	###	0.0
2000-Jun-16 Fri	49	50	49	49.8			###	###	3.6
2000-Jun-15 Thu	###	49	###	48.85			###	###	###
2000-Jun-14 Wed	47.75	48.5	47.75	###	466,259	###	###	###	0.0
2000-Jun-13 Tue	###	###	###	###			###	###	0.0
2000-Jun-12 Mon	47.778	47.778	47.778	47.778	0				3.4
2000-Jun-08 Thu	###	###	###	48.5	266,341	0	70.8	70.8	3.5
2000-Jun-07 Wed	###	48.8	47.948	47.948	392,924	###	28.6	28.6	3.4
2000-Jun-06 Tue	47.2	48.7	###	###	338,245	###	88.3	88.3	0.0
2000-Jun-05 Mon	47.8	###	47.2	47.2	314,587	7,424,253	29.9	29.9	###
2000-Jun-02 Fri	47.953	47.953	47.2	###	220,923	10,510,743	29.0	29.0	0.0
2000-Jun-01 Thu	48	###	###	###			33.6	33.6	0.0
2000-May-31 Wed	###	###	###	###			36.9	36.9	0.0
2000-May-30 Tue	###	###	47.7	###			35.0	35.0	0.0
2000-May-29 Mon	###	48.4	###	48.4	91,976	###	86.2	86.2	3.5
2000-May-26 Fri	###	###	46.8	47.72			32.8	32.8	3.4
2000-May-25 Thu	48.049	48.5	48.049	48.29	380,679	18,377,088	78.9	78.9	###
2000-May-24 Wed	###	48	47.41	48	357,523	###	###	###	3.4
2000-May-23 Tue	47.183	47.55	46.5	47.55			73.4	73.4	###
2000-May-22 Mon	47.357	47.59	###	47.2			###	###	###
2000-May-19 Fri	###	47.55	###	47.5			###	###	3.4
2000-May-18 Thu	45.885	46.5	45.75	46.2			###	###	###
2000-May-17 Wed	46.571	47	45.85	###			31.3	31.3	0.0
2000-May-16 Tue	###	###	###	46.5	586,780	0	72.8	72.8	###
2000-May-15 Mon	47.2	47.2	45.8	45.85			###	###	3.3
2000-May-12 Fri	###	###	###	###	549,783	0	###	###	0.0
2000-May-11 Thu	###	48	###	47.25			###	###	3.4
2000-May-10 Wed	###	48.75	48.25	48.5			47.2	47.2	3.5
2000-May-09 Tue	###	###	48.25	48.742			###	###	###
2000-May-08 Mon	50	50	###	###	329,681	8,242,025	31.7	31.7	0.0
2000-May-05 Fri	49.45	###	49.4	49.785	476,951	11,780,689	61.3	61.3	###
2000-May-04 Thu	48.84	49.45	48.7	49.4			78.1	78.1	3.5
2000-May-03 Wed	###	49.4	###	49.158	322,429	###	###	###	###
2000-May-02 Tue	48.259	###	48.259	###			78.9	78.9	0.0
2000-May-01 Mon	48.244	49	48.2	48.2	313,759	15,248,687	52.1	52.1	3.4
2000-Apr-28 Fri	###	###	###	48.2			22.0	22.0	3.4
2000-Apr-27 Thu	###	###	###	###	502,026	0	###	###	0.0
2000-Apr-26 Wed	###	50	###	###			###	###	0.0
2000-Apr-25 Tue	47	47	47	47	0				3.4
2000-Apr-24 Mon	47	47	47	47	0				3.4
2000-Apr-21 Fri	47	47	47	47	0				3.4
2000-Apr-20 Thu	###	47.5	46.7	47	255,058	###	###	###	3.4
2000-Apr-19 Wed	47.5	47.5	45.89	47.5	507,455	###	###	###	3.4
2000-Apr-18 Tue	47	###	###	47			69.5	69.5	3.4
2000-Apr-17 Mon	45.555	48	45.555	46.459	844,881	39,521,420	###	###	3.3
2000-Apr-14 Fri	46	50	46	###			91.8	91.8	0.0
2000-Apr-13 Thu	###	45.25	43.4	45	523,687	23,212,426	###	###	3.2
2000-Apr-12 Wed	###	46.7	44.7	44.8	1,015,783	46,421,283	###	###	3.2
2000-Apr-11 Tue	###	47.55	###	47			94.2	94.2	3.4
2000-Apr-07 Fri	###	###	###	44			###	###	3.1
2000-Apr-06 Thu	44.777	###	44	###			###	###	0.0
2000-Apr-05 Wed	44.756	###	44.756	45			80.0	80.0	3.2
2000-Apr-04 Tue	###	44.8	43	44.71	495,089	###	###	###	###
2000-Apr-03 Mon	41.678	44.25	###	44.051	348,324	###	96.7	96.7	###
2000-Mar-31 Fri	43	43.25	###	###	1,021,644	22,093,051	25.2	25.2	0.0
2000-Mar-30 Thu	###	43.8	###	43.52	704,525	###	46.8	46.8	3.1
2000-Mar-29 Wed	###	44	43	43.85			72.0	72.0	3.1
2000-Mar-28 Tue	42.077	43.55	42.077	###	375,877	###	###	###	0.0
2000-Mar-24 Fri	42.5	43.5	42.4	42.427	728,543	31,290,921	39.6	39.6	###
2000-Mar-23 Thu	###	###	42.4	###	377,929	###	72.3	72.3	0.0
2000-Mar-22 Wed	43	43.4	42.8	###			70.1	70.1	0.0
2000-Mar-21 Tue	43.254	43.254	42.4	43.023			###	###	###
2000-Mar-20 Mon	###	44.2	43.2	43.2			33.3	33.3	3.1
2000-Mar-17 Fri	###	###	43.25	43.5	433,889	9,382,849	###	###	3.1
2000-Mar-16 Thu	44.5	###	###	43.555			###	###	###
2000-Mar-15 Wed	45	45.43	###	44.257	455,851	10,354,655	###	###	###
2000-Mar-14 Tue	45.184	###	###	45.643			###	###	###
2000-Mar-13 Mon	###	###	44.7	45.7	455,624	###	###	###	3.3
2000-Mar-10 Fri	43.26	###	43.26	45			87.2	87.2	3.2
2000-Mar-09 Thu	###	###	###	42.8	815,155	0	83.0	83.0	3.1
2000-Mar-08 Wed	41	###	###	###			###	###	0.0
2000-Mar-07 Tue	41	41.872	###	41.872	642,229	###	80.3	80.3	###
2000-Mar-06 Mon	41	41.25	###	###	491,882	###	68.7	68.7	0.0
2000-Mar-03 Fri	42	42	39.71	###	978,588	###	8.8	8.8	0.0
2000-Mar-02 Thu	###	42.5	###	###	391,454	###	38.6	38.6	0.0
2000-Mar-01 Wed	41.046	42.75	###	42.482			###	###	3.0
2000-Feb-29 Tue	41	41.5	###	###	676,487	###	###	###	0.0
2000-Feb-28 Mon	###	41.2	40.7	40.879			###	###	###
2000-Feb-25 Fri	###	41.8	40	41.2	701,553	###	82.6	82.6	2.9
2000-Feb-24 Thu	###	40.4	###	###	984,775	19,892,455	###	###	0.0
2000-Feb-23 Wed	###	###	###	###			###	###	0.0
2000-Feb-22 Tue	###	36.2	35.7	###	350,941	12,616,328	46.1	46.1	0.0
2000-Feb-21 Mon	###	36.4	35.79	35.826			###	###	2.6
2000-Feb-18 Fri	###	36.89	###	36.521	1,054,526	###	###	###	2.6
2000-Feb-17 Thu	35.2	36.25	34.73	36.25	1,238,845	###	###	###	###
2000-Feb-16 Wed	36.2	36.8	34.8	###	431,359	15,442,652	20.8	20.8	0.0
2000-Feb-15 Tue	###	###	35.75	###			###	###	0.0
2000-Feb-14 Mon	36.982	36.982	###	###			19.6	19.6	0.0
2000-Feb-11 Fri	###	###	###	###			67.2	67.2	0.0
2000-Feb-10 Thu	###	37.5	###	###			###	###	0.0
2000-Feb-09 Wed	###	###	37.29	37.5	301,651	5,624,282	27.3	27.3	2.7
2000-Feb-08 Tue	###	###	37.2	37.7	693,643	12,901,759	###	###	2.7
2000-Feb-07 Mon	###	###	37.5	###	448,746	8,413,987	###	###	0.0
2000-Feb-04 Fri	38.4	38.82	###	###			31.2	31.2	0.0
2000-Feb-03 Thu	38.056	38.2	###	###			###	###	0.0
2000-Feb-02 Wed	37.143	###	36.8	###	796,452	###	###	###	0.0
2000-Feb-01 Tue	###	###	###	###			38.9	38.9	0.0
2000-Jan-31 Mon	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	39.146	39.146	###	38.25	455,886	8,923,056	###	###	2.7
2000-Jan-27 Thu	38.749	###	38.59	###			66.8	66.8	0.0
2000-Jan-25 Tue	###	###	###	38.89	547,443	0	35.2	35.2	2.8
2000-Jan-24 Mon	###	###	39.2	39.242			###	###	###
2000-Jan-21 Fri	39.721	###	39.55	###	643,821	###	###	###	0.0
2000-Jan-20 Thu	###	40.52	###	###	1,354,284	###	28.1	28.1	0.0
2000-Jan-19 Wed	###	39.71	###	39.71			75.8	75.8	###
2000-Jan-18 Tue	###	39.8	###	39.5			72.5	72.5	###
2000-Jan-17 Mon	39.5	39.7	39.25	###	351,459	13,873,844	36.4	36.4	0.0
2000-Jan-14 Fri	39.628	39.8	###	39.253			28.2	28.2	###
2000-Jan-13 Thu	39.423	39.8	###	39.5	707,088	14,071,051	###	###	###
2000-Jan-12 Wed	###	###	###	39.25	366,724	0	###	###	###
2000-Jan-11 Tue	###	40.75	39.4	39.51	519,988	###	###	###	2.8
2000-Jan-10 Mon	40.923	###	40.51	40.51			###	###	###
2000-Jan-07 Fri	40	40.4	###	###	296,272	###	###	###	0.0
2000-Jan-06 Thu	40.89	40.89	39.51	###			###	###	0.0
2000-Jan-05 Wed	40.49	41	###	###	462,553	###	###	###	0.0
2000-Jan-04 Tue	###	###	41	###	280,544	5,751,152	20.4	20.4	0.0
1999-Dec-31 Fri	###	42.4	41.85	42.123	48,374	2,037,754	25.8	25.8	3.0
1999-Dec-30 Thu	###	42.4	41.85	42.123	48,374	2,037,754	25.8	25.8	3.0
1999-Dec-29 Wed	42.052	###	###	###	34,678	0	###	###	0.0
1999-Dec-28 Tue	42	###	42	###	1,090,476	###	70.6	70.6	0.0
1999-Dec-27 Mon	42	###	42	###	1,090,476	###	70.6	70.6	0.0
1999-Dec-24 Fri	42	###	42	###	1,090,476	###	70.6	70.6	0.0
1999-Dec-23 Thu	###	###	41.55	41.778	219,775	4,565,825	###	###	3.0
1999-Dec-22 Wed	41.546	42.7	41.546	###	230,629	9,714,785	###	###	0.0
1999-Dec-21 Tue	###	42	41.45	41.558	202,044	8,430,285	###	###	3.0
1999-Dec-20 Mon	41.7	42.7	41.7	42.375	434,047	18,316,783	###	###	###
1999-Dec-17 Fri	###	42.2	###	41.7	354,940	###	###	###	3.0
1999-Dec-16 Thu	41.5	###	40.75	###			32.8	32.8	0.0
1999-Dec-15 Wed	###	###	###	41.5			31.1	31.1	3.0
1999-Dec-14 Tue	###	42.2	###	###			###	###	0.0
1999-Dec-13 Mon	42	###	41.71	###			72.0	72.0	0.0
1999-Dec-10 Fri	42	###	41.76	42			70.4	70.4	3.0
1999-Dec-09 Thu	42.2	###	###	42			###	###	3.0
1999-Dec-08 Wed	42.182	###	41.76	42			###	###	3.0
1999-Dec-07 Tue	###	43	42	###	538,547	22,888,247	40.6	40.6	0.0
1999-Dec-06 Mon	###	43.45	###	###	927,577	###	###	###	0.0
1999-Dec-03 Fri	43	###	###	43	410,585	0	###	###	###
1999-Dec-02 Thu	###	43.53	###	43.384			32.5	32.5	3.1
1999-Dec-01 Wed	###	###	42.7	###	272,673	###	###	###	0.0
1999-Nov-30 Tue	43.645	43.645	43	43.146			###	###	###
1999-Nov-29 Mon	###	43.8	###	43.8	630,087	###	###	###	3.1
1999-Nov-26 Fri	43.75	###	43.7	43.77			66.6	66.6	###
1999-Nov-25 Thu	###	###	43.4	43.656			29.4	29.4	3.1
1999-Nov-24 Wed	43.85	###	43.7	###	418,251	9,138,784	###	###	0.0
1999-Nov-23 Tue	43.676	44.7	43.55	44.25	614,547	27,116,886	###	###	###
1999-Nov-22 Mon	43.442	43.85	43	43.656	282,088	12,249,671	###	###	3.1
1999-Nov-19 Fri	###	43.4	42.5	43.25			80.7	80.7	###
1999-Nov-18 Thu	42.552	42.552	41.8	42.41	913,344	###	###	###	###
1999-Nov-17 Wed	43.5	43.59	42.4	42.674	784,288	###	###	###	3.0
1999-Nov-16 Tue	44.225	44.225	###	###	406,653	###	15.5	15.5	0.0
1999-Nov-15 Mon	###	###	###	###	684,342	0	###	###	0.0
1999-Nov-12 Fri	###	44	43.56	43.88			63.7	63.7	3.1
1999-Nov-11 Thu	43.585	###	43.25	###	394,372	###	###	###	0.0
1999-Nov-10 Wed	###	###	###	###	815,728	0	78.9	78.9	0.0
1999-Nov-09 Tue	###	43.8	42.25	###	586,744	###	18.9	18.9	0.0
1999-Nov-08 Mon	45.481	45.481	###	###	592,525	###	###	###	0.0
1999-Nov-05 Fri	45.7	46.2	45.46	45.743			###	###	3.3
1999-Nov-04 Thu	44.26	45.76	44.26	###			90.6	90.6	0.0
1999-Nov-03 Wed	###	44.5	###	44.259			###	###	###
1999-Nov-02 Tue	43.756	###	###	###	126,156	0	73.4	73.4	0.0
1999-Nov-01 Mon	###	44.55	43.75	43.785			31.0	31.0	3.1
1999-Oct-29 Fri	44.925	45.2	###	###			21.8	21.8	0.0
1999-Oct-28 Thu	45.255	###	44.75	44.8	676,922	15,146,129	20.8	20.8	3.2
1999-Oct-27 Wed	43.4	###	43.4	###			91.0	91.0	0.0
1999-Oct-26 Tue	43.2	###	###	43.4			73.7	73.7	###
1999-Oct-25 Mon	43.75	43.8	###	43.5			34.8	34.8	3.1
1999-Oct-22 Fri	###	###	43.4	43.5			###	###	3.1
1999-Oct-21 Thu	43.58	44.2	43.4	44	294,429	###	80.5	80.5	3.1
1999-Oct-20 Wed	###	###	42.85	###	325,249	6,968,459	72.3	72.3	0.0
1999-Oct-19 Tue	###	43.7	###	###			###	###	0.0
1999-Oct-18 Mon	44.7	###	###	43.55			24.9	24.9	###
1999-Oct-15 Fri	45.52	###	###	45.44	323,641	0	###	###	3.2
1999-Oct-14 Thu	45	###	44.7	###	431,977	9,654,685	83.6	83.6	0.0
1999-Oct-13 Wed	###	###	###	45.25			31.3	31.3	3.2
1999-Oct-12 Tue	###	45.8	###	###	341,952	###	###	###	0.0
1999-Oct-11 Mon	###	###	###	45.81	370,675	0	###	###	3.3
1999-Oct-08 Fri	45	###	44.5	44.942			36.0	36.0	###
1999-Oct-07 Thu	###	###	###	45	517,157	0	20.8	20.8	3.2
1999-Oct-06 Wed	###	46.25	###	###	1,098,654	25,406,373	18.4	18.4	0.0
1999-Oct-05 Tue	###	###	###	###	604,059	0	84.6	84.6	0.0
1999-Oct-04 Mon	44.86	###	44.86	###			77.4	77.4	0.0
1999-Oct-01 Fri	44.55	###	44.55	44.86	521,956	###	68.5	68.5	3.2
1999-Sep-30 Thu	43.922	45	43.922	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	43.85	197,353	0	37.9	37.9	3.1
1999-Sep-28 Tue	###	44.2	43.5	###	193,775	###	###	###	0.0
1999-Sep-27 Mon	###	44	###	44	260,144	###	85.8	85.8	3.1
1999-Sep-24 Fri	42	###	41.8	###			81.7	81.7	0.0
1999-Sep-23 Thu	41.71	42.52	41.71	42.5			###	###	3.0
1999-Sep-22 Wed	###	42	41.29	41.7	1,051,180	###	71.8	71.8	3.0
1999-Sep-21 Tue	42.55	###	41.81	###			23.5	23.5	0.0
1999-Sep-20 Mon	###	43	42.5	42.55	406,758	###	###	###	###
1999-Sep-17 Fri	42.7	43	###	###	255,826	5,500,259	###	###	0.0
1999-Sep-16 Thu	###	###	42.45	###	654,386	13,889,342	34.3	34.3	0.0
1999-Sep-15 Wed	44	44	###	###			17.5	17.5	0.0
1999-Sep-14 Tue	###	44.5	44	44	200,922	###	34.6	34.6	3.1
1999-Sep-13 Mon	45	45	44.25	###			21.7	21.7	0.0
1999-Sep-10 Fri	###	###	44.75	44.953			27.2	27.2	###
1999-Sep-09 Thu	###	45.5	###	###			###	###	0.0
1999-Sep-08 Wed	###	45	44.76	###			71.6	71.6	0.0
1999-Sep-07 Tue	###	45	44.49	###	273,954	12,258,071	###	###	0.0
1999-Sep-06 Mon	###	45.4	44.5	44.7			###	###	3.2
1999-Sep-03 Fri	###	###	44.5	###			###	###	0.0
1999-Sep-02 Thu	44.84	45.4	44.5	45.2	397,420	17,864,029	###	###	3.2
1999-Sep-01 Wed	43.8	45	43.8	44.8			###	###	3.2
1999-Aug-31 Tue	43.983	###	###	43.648	367,754	0	29.2	29.2	3.1
1999-Aug-30 Mon	###	###	43.8	44.183	322,743	7,068,071	28.7	28.7	3.2
1999-Aug-27 Fri	44.25	###	###	44.586	602,980	0	###	###	3.2
1999-Aug-26 Thu	###	44.5	###	44.25			###	###	###
1999-Aug-25 Wed	###	###	43.25	###	335,970	7,265,351	###	###	0.0
1999-Aug-24 Tue	###	###	43.2	43.25	484,040	###	36.6	36.6	###
1999-Aug-23 Mon	42	###	42	43.2	312,889	###	###	###	3.1
1999-Aug-20 Fri	42.8	43.2	###	42.878	301,782	###	###	###	3.1
1999-Aug-19 Thu	###	###	###	###			83.7	83.7	0.0
1999-Aug-18 Wed	###	###	###	###	252,672	0	70.8	70.8	0.0
1999-Aug-17 Tue	42.2	42.2	###	41.7			30.6	30.6	3.0
1999-Aug-16 Mon	###	42.2	41.2	42.2	263,128	###	78.3	78.3	3.0
1999-Aug-13 Fri	40.86	41.4	40	41.245			###	###	###
1999-Aug-12 Thu	###	41.58	40.4	###	553,750	###	14.7	14.7	0.0
1999-Aug-11 Wed	40	###	40	41.076	379,386	7,587,720	###	###	###
1999-Aug-10 Tue	###	41.5	###	###			20.6	20.6	0.0
1999-Aug-09 Mon	###	41.5	###	###			79.2	79.2	0.0
1999-Aug-06 Fri	42.045	###	###	41.74			###	###	###
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-04 Wed	42.25	43.2	42	###			78.7	78.7	0.0
1999-Aug-03 Tue	41.5	###	41.5	42.2	615,484	###	###	###	3.0
1999-Aug-02 Mon	###	41.42	###	41.42	311,285	###	87.2	87.2	3.0
1999-Jul-30 Fri	###	###	40.2	###	446,226	8,969,142	###	###	0.0
1999-Jul-29 Thu	41.5	###	40.85	###	437,458	8,935,079	24.3	24.3	0.0
1999-Jul-28 Wed	40.2	###	40.2	###	451,453	###	###	###	0.0
1999-Jul-27 Tue	39.823	###	39.59	###			68.6	68.6	0.0
1999-Jul-26 Mon	40	###	39.75	39.859	415,448	8,257,029	31.9	31.9	2.8
1999-Jul-23 Fri	40.89	40.89	40	###			15.1	15.1	0.0
1999-Jul-22 Thu	41.2	41.56	41	###	288,053	11,890,827	32.3	32.3	0.0
1999-Jul-21 Wed	41.85	###	###	###	397,372	0	72.9	72.9	0.0
1999-Jul-20 Tue	41.849	42.45	41.849	42.256			###	###	3.0
1999-Jul-19 Mon	###	41.85	###	41.79	844,077	###	90.6	90.6	3.0
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	40.157	40.86	40	40.86			###	###	2.9
1999-Jul-14 Wed	39.5	###	39.2	###	508,877	9,973,989	###	###	0.0
1999-Jul-13 Tue	###	###	38.71	###	804,772	###	84.7	84.7	0.0
1999-Jul-12 Mon	38.4	38.7	38.29	38.5			###	###	2.8
1999-Jul-09 Fri	38.841	38.841	###	38.2	904,927	###	###	###	2.7
1999-Jul-08 Thu	39.027	39.027	38.58	38.85	727,246	###	###	###	2.8
1999-Jul-07 Wed	38.75	###	38.58	38.8	987,782	###	73.6	73.6	###
1999-Jul-06 Tue	###	###	###	38.7			###	###	2.8
1999-Jul-05 Mon	###	###	###	###			23.8	23.8	0.0
1999-Jul-02 Fri	39.584	###	###	###			###	###	0.0
1999-Jul-01 Thu	40.173	###	###	###	424,548	0	###	###	0.0
1999-Jun-30 Wed	40.088	40.2	###	39.8	525,075	###	31.2	31.2	2.8
1999-Jun-29 Tue	40.259	###	39.7	###	814,251	16,162,882	29.4	29.4	0.0
1999-Jun-28 Mon	###	###	39.2	39.7	685,378	###	###	###	2.8
1999-Jun-25 Fri	40.352	40.352	40	###			28.6	28.6	0.0
1999-Jun-24 Thu	40.74	40.8	40.41	40.53			33.4	33.4	###
1999-Jun-23 Wed	###	###	40.85	41	428,082	8,743,574	24.4	24.4	2.9
1999-Jun-22 Tue	40.483	###	40.483	###	695,688	###	###	###	0.0
1999-Jun-21 Mon	###	41.25	###	40.42			###	###	2.9
1999-Jun-18 Fri	###	40.7	###	40.4	856,785	17,435,574	###	###	2.9
1999-Jun-17 Thu	###	###	39.46	###			30.0	30.0	0.0
1999-Jun-16 Wed	39.8	39.81	###	39.2	810,047	16,123,985	###	###	2.8
1999-Jun-15 Tue	39.8	###	###	###	545,584	0	###	###	0.0
1999-Jun-11 Fri	40.5	40.5	39.45	39.55			###	###	2.8
1999-Jun-10 Thu	40.882	###	40.53	40.58	410,571	8,320,221	28.2	28.2	2.9
1999-Jun-09 Wed	41	41.5	###	40.957	680,372	###	28.1	28.1	2.9
1999-Jun-08 Tue	40.85	###	40.59	###	415,858	###	79.9	79.9	0.0
1999-Jun-07 Mon	41.2	41.55	###	###	463,521	9,629,648	21.9	21.9	0.0
1999-Jun-04 Fri	40.955	41.8	40.85	41.2			73.9	73.9	2.9
1999-Jun-03 Thu	40.5	41.25	###	###			82.9	82.9	0.0
1999-Jun-02 Wed	40.7	###	40.25	40.25			33.4	33.4	2.9
1999-Jun-01 Tue	40.5	###	40.5	40.8			###	###	2.9
1999-May-31 Mon	###	41.5	40.5	40.79			30.9	30.9	###
1999-May-28 Fri	40.844	###	40.7	40.87			70.6	70.6	###
1999-May-27 Thu	41.71	41.75	41.2	###	549,578	22,793,747	###	###	0.0
1999-May-26 Wed	41	###	41	###	480,723	9,854,821	###	###	0.0
1999-May-25 Tue	41	41.7	41	###	425,679	17,601,826	###	###	0.0
1999-May-24 Mon	###	41.7	###	41.7			89.9	89.9	3.0
1999-May-21 Fri	###	###	###	40.8			26.3	26.3	2.9
1999-May-20 Thu	41.655	42.2	41	###			###	###	0.0
1999-May-19 Wed	###	41.85	40.7	41.5	1,415,026	###	84.6	84.6	3.0
1999-May-18 Tue	40.348	41.2	###	40.871			79.5	79.5	###
1999-May-17 Mon	40.8	40.8	40.2	40.4	335,544	###	###	###	2.9
1999-May-14 Fri	41	41.7	41	41.379	589,575	24,378,926	72.8	72.8	3.0
1999-May-13 Thu	41.143	41.27	40.4	###			22.1	22.1	0.0
1999-May-12 Wed	###	41.5	###	41	394,620	###	71.3	71.3	2.9
1999-May-11 Tue	###	###	40.45	###			###	###	0.0
1999-May-10 Mon	###	41.5	40.2	###	370,344	15,128,552	###	###	0.0
1999-May-07 Fri	40.55	40.81	###	40.329	426,485	8,702,426	###	###	###
1999-May-06 Thu	###	41.5	40.55	###			21.7	21.7	0.0
1999-May-05 Wed	42	42	###	41			###	###	2.9
1999-May-04 Tue	43.677	43.8	42	42.26			###	###	3.0
1999-May-03 Mon	###	###	43	###			11.9	11.9	0.0
1999-Apr-30 Fri	43.7	44.5	43.7	###			80.2	80.2	0.0
1999-Apr-29 Thu	43.55	43.7	###	43.45	540,584	###	###	###	###
1999-Apr-28 Wed	###	###	###	###	757,681	0	21.5	21.5	0.0
1999-Apr-27 Tue	###	45.2	###	44.49			25.5	25.5	3.2
1999-Apr-26 Mon	###	45	###	###	162,358	3,653,055	74.7	74.7	0.0
1999-Apr-23 Fri	###	###	###	44.7	712,759	0	77.8	77.8	3.2
1999-Apr-22 Thu	###	45.4	44	###			###	###	0.0
1999-Apr-21 Wed	###	44.85	44.55	44.75	724,571	32,388,323	78.2	78.2	###
1999-Apr-20 Tue	44.5	###	44.4	45			80.5	80.5	3.2
1999-Apr-19 Mon	43.5	###	43.5	###	643,759	14,001,758	###	###	0.0
1999-Apr-16 Fri	###	###	43.45	43.85	429,229	###	66.4	66.4	3.1
1999-Apr-15 Thu	43.255	###	43.2	###			73.2	73.2	0.0
1999-Apr-14 Wed	###	43.5	42.85	###	909,487	###	###	###	0.0
1999-Apr-13 Tue	42.445	43.41	42.445	###	502,485	21,570,424	82.9	82.9	0.0
1999-Apr-12 Mon	41.5	42.25	41.41	42.2			86.9	86.9	3.0
1999-Apr-09 Fri	###	41.7	###	41.7			###	###	3.0
1999-Apr-08 Thu	39.946	40.45	###	40.449	654,981	###	82.6	82.6	###
1999-Apr-07 Wed	39.46	39.89	39.46	###	935,584	###	76.2	76.2	0.0
1999-Apr-06 Tue	###	###	39.2	39.4	594,475	###	###	###	2.8
1999-Apr-01 Thu	###	40.23	###	###			###	###	0.0
1999-Mar-31 Wed	38.8	###	38.8	40.085	1,583,483	30,719,570	92.8	92.8	###
1999-Mar-30 Tue	38.854	39.71	###	###	1,130,925	###	35.7	35.7	0.0
1999-Mar-29 Mon	39.25	39.25	38.4	38.5			16.2	16.2	2.8
1999-Mar-26 Fri	###	39.46	###	39.2			27.6	27.6	2.8
1999-Mar-25 Thu	###	39.75	###	###	590,453	11,735,253	17.1	17.1	0.0
1999-Mar-24 Wed	40.222	40.222	39.41	39.58			20.8	20.8	2.8
1999-Mar-23 Tue	40.5	40.55	40.45	40.483			33.7	33.7	###
1999-Mar-22 Mon	40.59	###	###	40.5			28.1	28.1	2.9
1999-Mar-19 Fri	###	###	40.45	###			###	###	0.0
1999-Mar-18 Thu	###	###	40.81	###			31.5	31.5	0.0
1999-Mar-17 Wed	###	###	41	###			###	###	0.0
1999-Mar-16 Tue	###	###	###	###			###	###	0.0
1999-Mar-15 Mon	41.148	###	41	###			76.8	76.8	0.0
1999-Mar-12 Fri	###	41.5	###	###	435,128	###	###	###	0.0
1999-Mar-11 Thu	41.8	41.85	40.7	###	1,035,543	###	###	###	0.0
1999-Mar-10 Wed	41.657	41.75	41.5	###	768,844	###	71.7	71.7	0.0
1999-Mar-09 Tue	41.4	###	41.4	###			###	###	0.0
1999-Mar-08 Mon	41.45	41.55	41.2	###			###	###	0.0
1999-Mar-05 Fri	41	###	###	###	297,154	0	72.3	72.3	0.0
1999-Mar-04 Thu	41	41	###	###	484,380	###	###	###	0.0
1999-Mar-03 Wed	###	41.44	41	41			###	###	2.9
1999-Mar-02 Tue	41.2	41.2	###	###			###	###	0.0
1999-Mar-01 Mon	###	41.5	41	###	382,620	15,783,075	71.6	71.6	0.0
1999-Feb-26 Fri	###	41.4	40.8	41	419,526	###	32.5	32.5	2.9
1999-Feb-25 Thu	41.255	###	40.8	41.024			###	###	###
1999-Feb-24 Wed	###	41.7	###	###			###	###	0.0
1999-Feb-23 Tue	42.21	###	41	###	294,389	6,034,974	###	###	0.0
1999-Feb-22 Mon	###	###	41.8	41.8			25.9	25.9	3.0
1999-Feb-19 Fri	41.155	###	41.155	42			###	###	3.0
1999-Feb-18 Thu	41	41.2	40.85	###			70.4	70.4	0.0
1999-Feb-17 Wed	###	###	###	###	308,340	0	###	###	0.0
1999-Feb-16 Tue	###	###	39.8	40.322			25.2	25.2	###
1999-Feb-15 Mon	40.8	41	40.7	40.8	273,320	11,165,122	###	###	2.9
1999-Feb-12 Fri	40.8	41.23	40.8	41.078	342,357	14,041,772	###	###	2.9
1999-Feb-11 Thu	###	###	###	40.5			###	###	2.9
1999-Feb-10 Wed	###	40.72	###	###	574,776	###	###	###	0.0
1999-Feb-09 Tue	40.982	###	###	40.947			34.0	34.0	2.9
1999-Feb-08 Mon	41.4	41.5	###	###			26.6	26.6	0.0
1999-Feb-05 Fri	42	###	40.8	###	489,328	###	16.9	16.9	0.0
1999-Feb-04 Thu	###	43	###	###	204,326	###	22.3	22.3	0.0
1999-Feb-03 Wed	42.852	43	42.4	42.5	435,455	18,593,928	###	###	3.0
1999-Feb-02 Tue	43.951	43.951	###	42.954	289,588	6,363,841	###	###	3.1
1999-Feb-01 Mon	###	44.2	###	44			###	###	3.1
1999-Jan-29 Fri	43	43.253	42.5	43.253			71.4	71.4	###
1999-Jan-28 Thu	42.647	43.25	###	###			76.4	76.4	0.0
1999-Jan-27 Wed	###	43.76	42.25	###			14.7	14.7	0.0
1999-Jan-25 Mon	###	43.5	42.8	###	386,254	###	###	###	0.0
1999-Jan-22 Fri	42.85	43.55	42.5	43.4			80.2	80.2	###
1999-Jan-21 Thu	43.653	43.653	42.7	###			###	###	0.0
1999-Jan-20 Wed	###	###	###	43.7	500,685	0	###	###	###
1999-Jan-19 Tue	42.275	###	42.275	42.8			###	###	3.1
1999-Jan-18 Mon	42.055	42.29	###	###	284,589	###	###	###	0.0
1999-Jan-15 Fri	###	###	40.82	###	196,081	###	81.9	81.9	0.0
1999-Jan-14 Thu	###	41.7	###	41.29	357,927	7,462,777	###	###	###
1999-Jan-13 Wed	40.687	40.88	40.23	40.877			78.8	78.8	###
1999-Jan-12 Tue	###	###	40.7	40.727	569,528	###	8.1	8.1	###
1999-Jan-11 Mon	###	43.2	###	###	251,253	###	###	###	0.0
1999-Jan-08 Fri	43.474	43.5	42.5	###			###	###	0.0
1999-Jan-07 Thu	###	###	43.2	43.545	573,147	12,379,975	26.9	26.9	###
1999-Jan-06 Wed	41.853	43.2	41.8	###	369,288	15,694,740	88.6	88.6	0.0
1999-Jan-05 Tue	40.627	42	40.627	41.55	663,626	###	90.3	90.3	3.0
1999-Jan-04 Mon	39.7	###	39.7	###			80.2	80.2	0.0
1998-Dec-31 Thu	39.456	39.75	###	39.75	164,178	###	###	###	###
1998-Dec-30 Wed	###	39.5	###	39.5	300,157	###	71.0	71.0	###
1998-Dec-29 Tue	39.5	39.5	39.25	###			23.2	23.2	0.0
1998-Dec-24 Thu	40	###	39.5	39.5			14.8	14.8	###
1998-Dec-23 Wed	###	39.8	39.2	39.8	235,673	9,309,083	76.1	76.1	2.8
1998-Dec-22 Tue	38.72	40	###	39.5			###	###	###
1998-Dec-21 Mon	39.5	39.5	38.25	38.457	393,254	15,287,749	###	###	###
1998-Dec-18 Fri	###	40	###	###	1,570,258	###	23.8	23.8	0.0
1998-Dec-17 Thu	40	###	###	40			69.4	69.4	2.9
1998-Dec-16 Wed	39.846	40.45	39.846	###	483,852	###	###	###	0.0
1998-Dec-15 Tue	###	###	39.45	39.7			70.8	70.8	2.8
1998-Dec-14 Mon	39.527	39.75	39.527	39.645	329,082	###	###	###	###
1998-Dec-11 Fri	###	###	###	###	236,274	0	###	###	0.0
1998-Dec-10 Thu	###	###	###	###			###	###	0.0
1998-Dec-09 Wed	39.051	###	###	###			90.7	90.7	0.0
1998-Dec-08 Tue	39.126	39.7	39.126	###	453,542	17,875,450	75.2	75.2	0.0
1998-Dec-07 Mon	###	###	38.56	38.8	143,474	2,766,178	74.7	74.7	###
1998-Dec-04 Fri	###	39.2	38.4	38.7	467,024	###	###	###	2.8
1998-Dec-03 Thu	39.5	39.51	###	###	335,180	6,621,480	32.8	32.8	0.0
1998-Dec-02 Wed	39.2	40	39.2	39.79	782,752	30,996,979	83.6	83.6	2.8
1998-Dec-01 Tue	38.648	###	38.45	39.2	520,758	10,011,572	86.3	86.3	2.8
1998-Nov-30 Mon	###	###	###	###	198,629	0	###	###	0.0
1998-Nov-27 Fri	###	38.46	37.8	38.189	239,652	###	25.7	25.7	2.7
1998-Nov-26 Thu	37.5	38.51	37.5	###			###	###	0.0
1998-Nov-25 Wed	37.4	###	###	37.77			###	###	2.7
1998-Nov-24 Tue	###	###	37.52	37.53	177,052	###	###	###	###
1998-Nov-23 Mon	37.5	###	37.5	37.8	308,220	5,779,125	###	###	2.7
1998-Nov-20 Fri	36.825	37.52	36.825	###			86.1	86.1	0.0
1998-Nov-19 Thu	###	###	###	36.8			87.0	87.0	2.6
1998-Nov-18 Wed	###	###	35.2	###	709,174	###	87.5	87.5	0.0
1998-Nov-17 Tue	###	35.5	###	35.25			77.2	77.2	2.5
1998-Nov-16 Mon	###	###	34.75	34.75			9.4	9.4	2.5
1998-Nov-13 Fri	35.8	###	###	35.7			27.3	27.3	2.6
1998-Nov-12 Thu	36.88	36.88	35.8	###			###	###	0.0
1998-Nov-11 Wed	###	###	###	###			83.7	83.7	0.0
1998-Nov-10 Tue	###	36.5	###	###	1,259,155	22,979,578	91.0	91.0	0.0
1998-Nov-09 Mon	###	35.5	###	35.4	829,971	14,731,985	87.3	87.3	2.5
1998-Nov-06 Fri	34.5	###	34.5	###			68.1	68.1	0.0
1998-Nov-05 Thu	###	###	34.25	34.45	171,688	2,940,157	11.0	11.0	###
1998-Nov-04 Wed	###	###	34.76	###			###	###	0.0
1998-Nov-03 Tue	35.85	###	35.25	###			17.9	17.9	0.0
1998-Nov-02 Mon	###	###	###	35.85			###	###	###
1998-Oct-30 Fri	34.5	35.5	34.5	###	483,873	16,935,555	79.1	79.1	0.0
1998-Oct-29 Thu	33.75	34.2	33.5	34.2			80.7	80.7	2.4
1998-Oct-28 Wed	###	33.75	###	33.75	461,755	###	###	###	###
1998-Oct-27 Tue	33.2	33.2	32.8	###			26.7	26.7	0.0
1998-Oct-26 Mon	###	33.5	32.8	33.2			73.4	73.4	###
1998-Oct-23 Fri	###	###	32.8	###	464,254	###	30.6	30.6	0.0
1998-Oct-22 Thu	###	###	###	###			24.0	24.0	0.0
1998-Oct-21 Wed	33.48	33.55	###	###			###	###	0.0
1998-Oct-20 Tue	33.5	###	33.4	33.55			78.8	78.8	###
1998-Oct-19 Mon	33.479	###	33.45	33.5	453,282	7,581,141	###	###	2.4
1998-Oct-16 Fri	33.4	33.5	###	###			30.3	30.3	0.0
1998-Oct-15 Thu	32.82	###	###	32.7	215,428	0	26.6	26.6	2.3
1998-Oct-14 Wed	33.25	33.7	###	###			###	###	0.0
1998-Oct-13 Tue	###	###	###	33.49	324,672	0	###	###	2.4
1998-Oct-12 Mon	###	###	###	###	863,386	0	###	###	0.0
1998-Oct-09 Fri	34.7	34.7	33.56	###			9.0	9.0	0.0
1998-Oct-08 Thu	35.5	35.5	34.8	34.986			18.7	18.7	###
1998-Oct-07 Wed	###	###	###	35.55	600,844	0	94.7	94.7	###
1998-Oct-06 Tue	###	###	33.55	###	1,447,822	###	25.0	25.0	0.0
1998-Oct-05 Mon	35.55	35.55	34.4	###			###	###	0.0
1998-Oct-02 Fri	###	###	35.4	35.5	1,776,385	###	###	###	2.5
1998-Oct-01 Thu	###	36.5	###	36.4			80.7	80.7	###
1998-Sep-30 Wed	36.4	###	36.4	36.428	450,974	8,207,726	71.7	71.7	###
1998-Sep-29 Tue	35.8	36.55	###	36.55	378,948	6,925,274	87.9	87.9	###
1998-Sep-28 Mon	35.571	###	35.55	35.7	460,643	8,187,929	###	###	2.6
1998-Sep-25 Fri	###	###	###	###			84.9	84.9	0.0
1998-Sep-24 Thu	###	35.8	###	35.75			86.6	86.6	###
1998-Sep-23 Wed	33.7	34.8	###	###			###	###	0.0
1998-Sep-22 Tue	33.45	###	33.2	33.83	231,679	3,845,871	###	###	###
1998-Sep-21 Mon	###	###	###	###			26.7	26.7	0.0
1998-Sep-18 Fri	32.828	33.8	32.828	###			###	###	0.0
1998-Sep-17 Thu	###	33.25	###	###			###	###	0.0
1998-Sep-16 Wed	###	###	32.8	###	166,546	2,731,354	###	###	0.0
1998-Sep-15 Tue	33.227	33.4	###	###	212,089	3,541,886	23.0	23.0	0.0
1998-Sep-14 Mon	32.7	33.4	32.7	###	426,643	14,100,551	###	###	0.0
1998-Sep-11 Fri	33.75	33.75	32.4	###	450,088	###	11.2	11.2	0.0
1998-Sep-10 Thu	###	34.25	###	33.8			###	###	2.4
1998-Sep-09 Wed	###	###	33.4	33.5	260,227	###	28.5	28.5	2.4
1998-Sep-08 Tue	###	34.2	33.5	###	181,041	###	###	###	0.0
1998-Sep-07 Mon	33.4	###	###	###			70.9	70.9	0.0
1998-Sep-04 Fri	###	33.2	32.55	###			20.8	20.8	0.0
1998-Sep-03 Thu	###	###	###	###			###	###	0.0
1998-Sep-02 Wed	###	###	33.5	###	414,977	###	22.1	22.1	0.0
1998-Sep-01 Tue	33.125	33.81	###	###			59.6	59.6	0.0
1998-Aug-31 Mon	34.8	###	34.45	###			30.2	30.2	0.0
1998-Aug-28 Fri	###	###	###	###			###	###	0.0
1998-Aug-27 Thu	###	###	34.4	34.4			###	###	2.5
1998-Aug-26 Wed	34.88	35.2	34.47	###	317,776	11,069,726	86.4	86.4	0.0
1998-Aug-25 Tue	###	###	34.5	###			###	###	0.0
1998-Aug-24 Mon	###	###	###	###			82.6	82.6	0.0
1998-Aug-21 Fri	###	###	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	###	34.55			###	###	2.5
1998-Aug-19 Wed	33.5	34.2	33.5	###			76.3	76.3	0.0
1998-Aug-18 Tue	###	###	###	33.256	287,752	0	###	###	2.4
1998-Aug-17 Mon	32.5	32.7	###	###			###	###	0.0
1998-Aug-14 Fri	32.88	###	32.4	32.7			###	###	2.3
1998-Aug-13 Thu	33.8	33.8	32.5	###			16.2	16.2	0.0
1998-Aug-12 Wed	###	###	33.5	###	326,850	###	20.3	20.3	0.0
1998-Aug-11 Tue	###	###	###	34.2			33.9	33.9	2.4
1998-Aug-10 Mon	###	###	34.4	34.55			###	###	2.5
1998-Aug-07 Fri	35.2	35.2	34.7	###			28.6	28.6	0.0
1998-Aug-06 Thu	###	35.45	###	###	649,088	11,505,084	90.4	90.4	0.0
1998-Aug-05 Wed	###	###	###	34.5	415,643	0	###	###	2.5
1998-Aug-04 Tue	34.4	35.2	34.4	34.858	419,570	###	###	###	###
1998-Aug-03 Mon	34.449	###	34.4	34.52	232,086	3,991,879	###	###	2.5
1998-Jul-31 Fri	34.286	###	34.286	34.779			81.7	81.7	2.5
1998-Jul-30 Thu	33.5	###	33.5	###			###	###	0.0
1998-Jul-29 Wed	###	###	33.27	33.5			###	###	2.4
1998-Jul-28 Tue	34.459	34.55	###	###	491,783	8,495,551	23.5	23.5	0.0
1998-Jul-27 Mon	34.5	34.7	###	34.45	271,375	4,708,356	###	###	###
1998-Jul-24 Fri	34.172	34.85	###	###			75.0	75.0	0.0
1998-Jul-23 Thu	34.5	34.7	34.4	###			76.3	76.3	0.0
1998-Jul-22 Wed	34.4	34.71	34.29	###			###	###	0.0
1998-Jul-21 Tue	34.5	###	34.49	34.51			71.2	71.2	###
1998-Jul-20 Mon	###	34.75	###	###			###	###	0.0
1998-Jul-17 Fri	34.4	34.53	34.4	34.45			###	###	###
1998-Jul-16 Thu	34.2	###	34.2	###			66.4	66.4	0.0
1998-Jul-15 Wed	34.548	34.55	###	###			27.7	27.7	0.0
1998-Jul-14 Tue	###	###	###	34.22			72.3	72.3	2.4
1998-Jul-13 Mon	###	###	33.49	###	465,776	###	###	###	0.0
1998-Jul-10 Fri	###	34.26	###	34.2	598,144	###	###	###	2.4
1998-Jul-09 Thu	34.7	###	34.2	34.49	516,554	8,833,073	26.9	26.9	###
1998-Jul-08 Wed	34.4	###	34.2	###			###	###	0.0
1998-Jul-07 Tue	33.8	###	33.8	34.4	243,770	###	###	###	2.5
1998-Jul-06 Mon	33.51	33.8	33.51	33.75			75.1	75.1	###
1998-Jul-03 Fri	###	###	###	33.5	588,182	0	81.5	81.5	2.4
1998-Jul-02 Thu	###	###	###	###			###	###	0.0
1998-Jul-01 Wed	31.44	###	###	###			###	###	0.0
1998-Jun-30 Tue	###	31.75	31.25	###			###	###	0.0
1998-Jun-29 Mon	###	###	30.89	###	671,284	10,367,981	77.8	77.8	0.0
1998-Jun-26 Fri	31.5	31.51	30.8	30.842	848,322	26,429,471	###	###	###
1998-Jun-25 Thu	###	###	31.24	###			###	###	0.0
1998-Jun-24 Wed	31.223	###	31.223	###	282,175	4,405,175	81.0	81.0	0.0
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-22 Mon	30.8	###	###	###			81.4	81.4	0.0
1998-Jun-19 Fri	30.8	###	###	###	273,340	0	###	###	0.0
1998-Jun-18 Thu	###	###	###	###			77.8	77.8	0.0
1998-Jun-17 Wed	30.2	30.2	###	###	358,570	###	###	###	0.0
1998-Jun-16 Tue	###	30.51	###	###	1,237,381	18,876,247	###	###	0.0
1998-Jun-15 Mon	31.5	###	###	30.72			###	###	2.2
1998-Jun-12 Fri	###	###	31.4	31.4	494,173	###	16.3	16.3	2.2
1998-Jun-11 Thu	32.5	32.55	###	###	486,520	###	###	###	0.0
1998-Jun-10 Wed	###	32.81	32.5	32.55	318,228	###	45.6	45.6	2.3
1998-Jun-09 Tue	###	32.8	32.4	32.8	298,149	9,719,657	88.8	88.8	2.3
1998-Jun-05 Fri	32.8	32.8	32.45	32.5	358,982	11,711,787	###	###	###
1998-Jun-04 Thu	###	32.85	###	32.8	439,523	###	88.4	88.4	2.3
1998-Jun-03 Wed	###	###	###	32.2			34.7	34.7	###
1998-Jun-02 Tue	###	###	31.5	###	371,053	5,844,084	82.5	82.5	0.0
1998-Jun-01 Mon	###	###	31.7	###	267,022	###	###	###	0.0
1998-May-29 Fri	###	32.4	###	32.4			80.6	80.6	2.3
1998-May-28 Thu	###	###	###	###			83.6	83.6	0.0
1998-May-27 Wed	31.85	31.85	###	###	361,888	###	###	###	0.0
1998-May-26 Tue	###	###	31.85	###	284,184	###	26.6	26.6	0.0
1998-May-25 Mon	###	###	31.7	###			78.6	78.6	0.0
1998-May-22 Fri	###	###	31.87	###			24.2	24.2	0.0
1998-May-21 Thu	32.376	32.55	31.8	###			24.0	24.0	0.0
1998-May-20 Wed	32.847	###	32.2	###			###	###	0.0
1998-May-19 Tue	32.7	###	32.7	32.8	451,285	###	75.0	75.0	2.3
1998-May-18 Mon	###	###	32.75	32.759			###	###	###
1998-May-15 Fri	###	33.55	###	###			###	###	0.0
1998-May-14 Thu	###	###	32.8	###	354,827	###	###	###	0.0
1998-May-13 Wed	###	33.22	###	###			78.5	78.5	0.0
1998-May-12 Tue	###	33.4	###	###	189,140	###	23.2	23.2	0.0
1998-May-11 Mon	###	###	###	33.2	144,552	0	23.8	23.8	###
1998-May-08 Fri	32.982	###	###	###	195,374	0	71.5	71.5	0.0
1998-May-07 Thu	32.85	33.5	32.7	###	284,178	###	78.2	78.2	0.0
1998-May-06 Wed	33.4	33.5	32.8	###	303,629	###	21.5	21.5	0.0
1998-May-05 Tue	33.2	###	33.2	###			86.3	86.3	0.0
1998-May-04 Mon	###	33.25	###	33.25			###	###	2.4
1998-May-01 Fri	###	32.8	###	###	314,075	###	###	###	0.0
1998-Apr-30 Thu	###	###	31.5	###	416,270	6,556,252	18.3	18.3	0.0
1998-Apr-29 Wed	31.846	31.85	31.4	###	447,280	###	25.8	25.8	0.0
1998-Apr-28 Tue	###	###	31.75	31.85			30.4	30.4	2.3
1998-Apr-27 Mon	32.2	32.5	32.2	###	95,357	###	###	###	0.0
1998-Apr-24 Fri	32.5	32.8	32.5	###	327,143	###	###	###	0.0
1998-Apr-23 Thu	32.5	32.85	32.47	###	194,055	###	66.5	66.5	0.0
1998-Apr-22 Wed	32.75	32.8	###	###			###	###	0.0
1998-Apr-21 Tue	###	###	32.74	32.75			###	###	###
1998-Apr-20 Mon	###	###	32.8	33.058			###	###	###
1998-Apr-17 Fri	33.7	33.7	###	###			11.7	11.7	0.0
1998-Apr-16 Thu	33.51	34.2	33.51	33.8	311,528	10,546,780	74.8	74.8	2.4
1998-Apr-15 Wed	33.41	###	33.41	33.8	623,852	10,421,447	82.6	82.6	2.4
1998-Apr-14 Tue	32.4	33.4	32.4	33.356	549,589	18,081,478	92.1	92.1	2.4
1998-Apr-09 Thu	###	32.341	###	32.341			84.2	84.2	###
1998-Apr-08 Wed	31.4	###	31.4	###	270,420	###	88.4	88.4	0.0
1998-Apr-07 Tue	###	###	###	31.55	424,887	0	80.1	80.1	###
1998-Apr-06 Mon	31.5	31.5	###	###			19.3	19.3	0.0
1998-Apr-03 Fri	###	###	30.78	###			77.1	77.1	0.0
1998-Apr-02 Thu	30.84	###	30.8	30.8			28.1	28.1	2.2
1998-Apr-01 Wed	31.5	31.5	30.8	###			10.4	10.4	0.0
1998-Mar-31 Tue	30.85	###	30.85	31.45	308,186	###	83.6	83.6	###
1998-Mar-30 Mon	30.75	###	30.75	30.845	269,428	4,142,455	77.6	77.6	###
1998-Mar-27 Fri	31.2	31.2	30.5	30.85			###	###	###
1998-Mar-26 Thu	###	31.55	###	###			###	###	0.0
1998-Mar-25 Wed	31.8	31.8	31.2	31.524			22.8	22.8	###
1998-Mar-24 Tue	31.89	###	###	31.7			21.9	21.9	2.3
1998-Mar-23 Mon	###	###	31.75	###	640,121	10,161,920	###	###	0.0
1998-Mar-20 Fri	###	###	###	31.85			78.6	78.6	2.3
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	32.25	32.5	###	###	269,789	4,384,071	24.1	24.1	0.0
1998-Mar-17 Tue	###	32.25	###	32.25			###	###	###
1998-Mar-16 Mon	###	###	31.77	31.85			29.1	29.1	2.3
1998-Mar-13 Fri	###	###	###	###			###	###	0.0
1998-Mar-12 Thu	31.75	31.75	31.2	31.7			29.9	29.9	2.3
1998-Mar-11 Wed	###	###	###	31.75	330,688	0	###	###	2.3
1998-Mar-10 Tue	###	31.75	###	###	247,883	3,935,142	###	###	0.0
1998-Mar-09 Mon	31.245	###	31.24	31.356	98,828	###	81.7	81.7	###
1998-Mar-06 Fri	30.983	31.28	30.85	31.28			75.9	75.9	2.2
1998-Mar-05 Thu	###	###	###	###			###	###	0.0
1998-Mar-04 Wed	###	31.56	###	###			###	###	0.0
1998-Mar-03 Tue	31.2	31.4	30.8	###	480,520	14,944,172	80.4	80.4	0.0
1998-Mar-02 Mon	###	###	###	###			84.6	84.6	0.0
1998-Feb-27 Fri	###	###	###	30.8			###	###	2.2
1998-Feb-26 Thu	###	31.81	###	###			###	###	0.0
1998-Feb-25 Wed	###	31.4	31.2	###			71.6	71.6	0.0
1998-Feb-24 Tue	###	31.4	30.28	31.374	713,270	21,997,246	###	###	2.2
1998-Feb-23 Mon	29.885	###	29.885	###	266,841	3,987,271	###	###	0.0
1998-Feb-20 Fri	29.8	###	###	###			74.2	74.2	0.0
1998-Feb-19 Thu	29.74	###	###	###	361,449	0	###	###	0.0
1998-Feb-18 Wed	29.343	29.77	29.343	29.75	484,180	###	84.3	84.3	2.1
1998-Feb-17 Tue	###	29.5	###	###			77.7	77.7	0.0
1998-Feb-16 Mon	###	###	29	###	175,747	###	36.4	36.4	0.0
1998-Feb-13 Fri	###	29.25	29	29.2	310,272	9,036,672	###	###	2.1
1998-Feb-12 Thu	29.28	29.28	###	###	264,027	3,865,355	26.6	26.6	0.0
1998-Feb-11 Wed	###	29.41	###	29.28			78.7	78.7	###
1998-Feb-10 Tue	29	29	28.78	28.8			26.8	26.8	2.1
1998-Feb-09 Mon	###	###	28.7	###			74.0	74.0	0.0
1998-Feb-06 Fri	###	###	###	28.72	485,951	0	###	###	###
1998-Feb-05 Thu	29	29	###	28.5			13.2	13.2	2.0
1998-Feb-04 Wed	###	###	###	29			12.3	12.3	###
1998-Feb-03 Tue	###	###	29.4	29.5			16.6	16.6	2.1
1998-Feb-02 Mon	29.7	###	###	###	252,443	0	75.7	75.7	0.0
1998-Jan-30 Fri	29.4	###	29.4	29.7	297,276	4,369,957	76.1	76.1	###
1998-Jan-29 Thu	###	###	29.4	29.4	157,122	###	15.6	15.6	###
1998-Jan-28 Wed	29.8	###	29.55	29.71			###	###	2.1
1998-Jan-27 Tue	###	###	29.5	29.5	392,646	5,791,528	###	###	2.1
1998-Jan-23 Fri	29.8	###	###	###			65.9	65.9	0.0
1998-Jan-22 Thu	29.2	29.5	29	29.25			###	###	###
1998-Jan-21 Wed	30.2	30.4	29.2	29.25	276,424	###	###	###	###
1998-Jan-20 Tue	###	###	###	###			25.3	25.3	0.0
1998-Jan-19 Mon	###	30.58	###	30.55			###	###	2.2
1998-Jan-16 Fri	29.85	###	29.51	###			63.5	63.5	0.0
1998-Jan-15 Thu	###	###	29.8	###			27.8	27.8	0.0
1998-Jan-14 Wed	###	30.4	###	###	328,776	###	###	###	0.0
1998-Jan-13 Tue	29.7	30.2	29.7	###			###	###	0.0
1998-Jan-12 Mon	29.78	29.78	29.2	29.4			###	###	###
1998-Jan-09 Fri	30.7	30.75	30.2	###			31.7	31.7	0.0
1998-Jan-08 Thu	30.7	31.2	30.7	###	382,822	11,848,340	78.3	78.3	0.0
1998-Jan-07 Wed	30.49	31.2	30.45	###			###	###	0.0
1998-Jan-06 Tue	30.28	###	30.2	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	30.275	331,171	0	###	###	2.2
1998-Jan-02 Fri	30.47	30.47	###	###			###	###	0.0
1997-Dec-31 Wed	###	30.5	30.2	30.45	103,653	###	###	###	2.2
1997-Dec-30 Tue	30.227	30.7	###	30.22			19.9	19.9	2.2
1997-Dec-29 Mon	###	###	###	###	258,581	0	###	###	0.0
1997-Dec-24 Wed	29.75	29.75	29.51	29.576	67,528	2,000,854	17.8	17.8	2.1
1997-Dec-23 Tue	29.4	###	29.4	29.8	275,856	4,055,083	###	###	2.1
1997-Dec-22 Mon	###	29.4	###	###			###	###	0.0
1997-Dec-19 Fri	###	###	29.46	29.5	1,165,674	17,170,378	22.2	22.2	2.1
1997-Dec-18 Thu	###	30.25	29.8	30.2			###	###	2.2
1997-Dec-17 Wed	29.057	###	29.057	30.29			92.0	92.0	###
1997-Dec-16 Tue	28.8	29.25	28.8	29.22	283,521	###	84.3	84.3	2.1
1997-Dec-15 Mon	28.4	28.7	28.4	28.579			###	###	###
1997-Dec-12 Fri	27.985	28.41	27.985	28.4			82.9	82.9	2.0
1997-Dec-11 Thu	###	28.49	28.2	28.4			###	###	2.0
1997-Dec-10 Wed	28.4	28.7	28.25	28.55	520,881	14,832,086	###	###	###
1997-Dec-09 Tue	###	###	28.25	28.45			###	###	2.0
1997-Dec-08 Mon	28	28.55	###	28.55			###	###	###
1997-Dec-05 Fri	###	28.45	27.78	27.8			21.3	21.3	2.0
1997-Dec-04 Thu	28.151	28.151	27.55	###			###	###	0.0
1997-Dec-03 Wed	28.4	###	###	###	337,787	0	###	###	0.0
1997-Dec-02 Tue	28.885	29	28.4	28.4			15.8	15.8	2.0
1997-Dec-01 Mon	28.2	###	###	###			80.8	80.8	0.0
1997-Nov-28 Fri	###	###	###	###	324,885	0	11.7	11.7	0.0
1997-Nov-27 Thu	28.5	29	28.45	###	5,982,985	171,861,244	79.1	79.1	0.0
1997-Nov-26 Wed	28.4	29	28.4	28.77			82.1	82.1	2.1
1997-Nov-25 Tue	###	28.5	27.5	28.5	225,084	6,302,352	###	###	2.0
1997-Nov-24 Mon	###	28.45	###	28.356			###	###	2.0
1997-Nov-21 Fri	27.55	28.7	27.5	28.45	420,959	11,828,947	89.1	89.1	2.0
1997-Nov-20 Thu	###	###	###	27.49			###	###	###
1997-Nov-19 Wed	###	###	26.7	26.71	379,821	###	26.1	26.1	1.9
1997-Nov-18 Tue	27.382	27.41	26.7	27			###	###	1.9
1997-Nov-17 Mon	###	27.45	27	###			###	###	0.0
1997-Nov-14 Fri	27.4	27.85	26.75	###			24.0	24.0	0.0
1997-Nov-13 Thu	27	###	26.8	27.25	353,243	4,733,456	###	###	###
1997-Nov-12 Wed	27.45	27.73	27.4	27.54	140,183	3,864,144	80.2	80.2	2.0
1997-Nov-11 Tue	27.225	27.5	27	27.45			77.8	77.8	###
1997-Nov-10 Mon	27.2	27.5	26.8	###			69.6	69.6	0.0
1997-Nov-07 Fri	27.5	###	27.5	27.7	662,070	###	82.1	82.1	2.0
1997-Nov-06 Thu	28.2	28.2	###	###	1,007,043	###	###	###	0.0
1997-Nov-05 Wed	###	28.27	###	28.2			26.7	26.7	2.0
1997-Nov-04 Tue	###	###	28.086	28.48	416,440	###	###	###	2.0
1997-Nov-03 Mon	27.41	###	27.41	27.926	312,958	4,289,089	78.9	78.9	2.0
1997-Oct-31 Fri	26.228	27.5	###	###	391,589	5,384,348	80.9	80.9	0.0
1997-Oct-30 Thu	26.151	###	###	26.42			84.3	84.3	1.9
1997-Oct-29 Wed	25.247	26.5	25.247	###	770,081	###	70.6	70.6	0.0
1997-Oct-28 Tue	25	25	23.8	24.5			###	###	1.8
1997-Oct-27 Mon	###	###	26.5	26.56			###	###	1.9
1997-Oct-24 Fri	26.845	###	26.5	###	440,078	###	###	###	0.0
1997-Oct-23 Thu	27.83	29	###	###	1,344,743	19,498,773	41.6	41.6	0.0
1997-Oct-22 Wed	###	28.25	###	27.8	504,650	7,128,181	###	###	2.0
1997-Oct-21 Tue	###	###	###	26.85	646,347	0	76.3	76.3	1.9
1997-Oct-20 Mon	25.8	###	25.75	26.45	534,081	###	90.9	90.9	###
1997-Oct-17 Fri	###	26	25.77	###			###	###	0.0
1997-Oct-16 Thu	26.446	26.45	###	###			20.9	20.9	0.0
1997-Oct-15 Wed	###	###	###	###	336,824	0	15.7	15.7	0.0
1997-Oct-14 Tue	27.086	27.2	26.7	26.943			32.4	32.4	1.9
1997-Oct-13 Mon	27.44	27.44	26.8	###			###	###	0.0
1997-Oct-10 Fri	###	###	###	27.45	155,275	0	###	###	###
1997-Oct-09 Thu	###	28.2	27.8	27.8	379,785	10,633,980	37.4	37.4	2.0
1997-Oct-08 Wed	27.5	###	27.4	###	258,828	3,545,943	93.7	93.7	0.0
1997-Oct-07 Tue	27.555	27.56	27	###			30.1	30.1	0.0
1997-Oct-06 Mon	###	###	27.25	27.56	58,880	802,240	###	###	2.0
1997-Oct-03 Fri	28.26	28.26	27.7	###			###	###	0.0
1997-Oct-02 Thu	###	###	###	28.256			22.2	22.2	2.0
1997-Oct-01 Wed	###	28.8	28.55	28.55			19.8	19.8	###
1997-Sep-30 Tue	29	29	27.85	28.75			21.5	21.5	###
1997-Sep-29 Mon	###	###	###	29.25			###	###	###
1997-Sep-26 Fri	###	29.8	29.54	29.7	1,959,888	58,149,876	73.8	73.8	###
1997-Sep-25 Thu	###	29.85	###	###			70.5	70.5	0.0
1997-Sep-24 Wed	29.7	29.7	29.4	###	232,125	###	19.4	19.4	0.0
1997-Sep-23 Tue	###	30.25	29.7	29.74	515,875	15,463,353	19.0	19.0	2.1
1997-Sep-22 Mon	29.859	###	29.85	###	336,478	###	###	###	0.0
1997-Sep-19 Fri	###	###	###	29.87	427,250	0	###	###	###
1997-Sep-18 Thu	###	29.2	28.8	29.2			###	###	2.1
1997-Sep-17 Wed	29.2	###	29	###			###	###	0.0
1997-Sep-16 Tue	###	###	28.5	29.055			###	###	2.1
1997-Sep-15 Mon	###	###	###	###	265,380	0	94.8	94.8	0.0
1997-Sep-12 Fri	27.2	27.4	###	###	219,758	3,010,684	79.7	79.7	0.0
1997-Sep-11 Thu	###	###	###	###	174,884	0	###	###	0.0
1997-Sep-10 Wed	27.25	###	27.25	###			###	###	0.0
1997-Sep-09 Tue	###	27.4	###	###			###	###	0.0
1997-Sep-08 Mon	27.142	27.25	###	###	583,159	7,945,541	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			###	###	0.0
1997-Sep-04 Thu	27	27.5	###	###			###	###	0.0
1997-Sep-03 Wed	###	27.8	27.2	27.2	167,887	###	19.2	19.2	1.9
1997-Sep-02 Tue	###	###	###	###			81.5	81.5	0.0
1997-Sep-01 Mon	###	###	26.8	###	77,421	1,037,441	75.3	75.3	0.0
1997-Aug-29 Fri	27.447	27.447	26.73	26.8			17.4	17.4	1.9
1997-Aug-28 Thu	27.7	###	###	27.75			###	###	2.0
1997-Aug-27 Wed	###	###	26.73	27.7	308,128	###	18.6	18.6	2.0
1997-Aug-26 Tue	###	28.2	28	###	186,486	5,240,256	###	###	0.0
1997-Aug-25 Mon	###	28.2	27.8	28.2			81.6	81.6	2.0
1997-Aug-22 Fri	28.2	28.2	###	###	246,327	###	###	###	0.0
1997-Aug-21 Thu	28.2	###	28.2	###			###	###	0.0
1997-Aug-20 Wed	###	28.4	28	###	318,042	8,968,784	###	###	0.0
1997-Aug-19 Tue	###	28.4	27.85	###			33.6	33.6	0.0
1997-Aug-18 Mon	###	27.7	###	27.7			###	###	2.0
1997-Aug-15 Fri	###	27.73	###	27.7	297,876	4,130,050	87.6	87.6	2.0
1997-Aug-14 Thu	26.7	###	###	26.8			###	###	1.9
1997-Aug-13 Wed	27	27	###	###			###	###	0.0
1997-Aug-12 Tue	27.8	27.8	27.25	###			###	###	0.0
1997-Aug-11 Mon	###	###	27.4	27.59	429,680	###	23.2	23.2	###
1997-Aug-08 Fri	29	###	###	28.4	234,824	0	###	###	2.0
1997-Aug-07 Thu	###	29.4	###	###			###	###	0.0
1997-Aug-06 Wed	###	###	27.59	###			79.3	79.3	0.0
1997-Aug-05 Tue	###	###	27.4	###	144,979	###	###	###	0.0
1997-Aug-04 Mon	27.88	27.88	27.55	###			###	###	0.0
1997-Aug-01 Fri	###	28	27.76	28	140,028	3,903,980	71.1	71.1	2.0
1997-Jul-31 Thu	27.957	28	27.8	27.8			26.8	26.8	2.0
1997-Jul-30 Wed	###	###	27.8	27.8	207,549	###	###	###	2.0
1997-Jul-29 Tue	28.29	28.29	27.8	###			23.0	23.0	0.0
1997-Jul-28 Mon	###	28.5	27.81	28.29	166,285	4,681,754	82.3	82.3	###
1997-Jul-25 Fri	27.727	###	27.72	27.8			64.6	64.6	2.0
1997-Jul-24 Thu	###	###	27.055	27.722			###	###	###
1997-Jul-23 Wed	26.7	###	26.7	27.027	424,222	###	###	###	###
1997-Jul-22 Tue	26.58	###	###	26.45	168,278	0	23.1	23.1	###
1997-Jul-21 Mon	###	###	###	###	153,320	0	###	###	0.0
1997-Jul-18 Fri	26.4	26.741	26.4	26.741	140,381	###	###	###	###
1997-Jul-17 Thu	###	26.85	###	26.4			69.4	69.4	1.9
1997-Jul-16 Wed	###	###	###	26.25	167,452	0	###	###	1.9
1997-Jul-15 Tue	26	###	25.75	26	295,022	###	80.6	80.6	1.9
1997-Jul-14 Mon	26.42	26.5	###	26.2			###	###	###
1997-Jul-11 Fri	###	26.55	###	26.42			73.6	73.6	1.9
1997-Jul-10 Thu	###	26.22	25.4	###			###	###	0.0
1997-Jul-09 Wed	26	26.29	###	26.25			66.8	66.8	1.9
1997-Jul-08 Tue	###	26.24	###	26			###	###	1.9
1997-Jul-07 Mon	26.282	###	###	###	117,684	0	83.6	83.6	0.0
1997-Jul-04 Fri	27	###	###	###			20.7	20.7	0.0
1997-Jul-03 Thu	###	###	26.474	27			87.5	87.5	1.9
1997-Jul-02 Wed	###	26.5	###	26.355	436,073	###	###	###	1.9
1997-Jul-01 Tue	###	26.52	###	26.25	472,847	6,269,951	77.4	77.4	1.9
1997-Jun-30 Mon	###	###	###	###			###	###	0.0
1997-Jun-27 Fri	###	25.5	###	25.41			###	###	###
1997-Jun-26 Thu	###	25.56	###	25.4	558,441	7,136,875	###	###	1.8
1997-Jun-25 Wed	###	26	###	###	120,629	1,568,177	21.1	21.1	0.0
1997-Jun-24 Tue	###	###	###	25.76			###	###	1.8
1997-Jun-23 Mon	26.348	###	25.8	###			22.3	22.3	0.0
1997-Jun-20 Fri	25.942	26.45	25.942	26.341	916,484	###	###	###	###
1997-Jun-19 Thu	25.258	###	25.258	###	569,846	7,196,585	89.7	89.7	0.0
1997-Jun-18 Wed	###	###	###	###			28.2	28.2	0.0
1997-Jun-17 Tue	###	26	25.7	25.7	358,821	9,275,522	###	###	1.8
1997-Jun-16 Mon	25.4	26.24	25.4	###			###	###	0.0
1997-Jun-13 Fri	24.52	25.4	24.52	25.4	870,285	###	93.4	93.4	1.8
1997-Jun-12 Thu	23.988	###	23.988	###			87.2	87.2	0.0
1997-Jun-11 Wed	23.8	###	23.8	24			###	###	1.7
1997-Jun-10 Tue	###	23.87	###	23.79	699,473	###	77.6	77.6	###
1997-Jun-06 Fri	###	###	23.49	23.55	799,651	###	###	###	1.7
1997-Jun-05 Thu	23.4	###	23.4	23.58	519,858	###	###	###	1.7
1997-Jun-04 Wed	###	###	23.43	23.43	369,147	4,324,557	###	###	###
1997-Jun-03 Tue	23.59	23.7	23.49	###			69.5	69.5	0.0
1997-Jun-02 Mon	###	###	23.45	###	237,171	2,780,829	###	###	0.0
1997-May-30 Fri	###	23.75	23.55	###	571,257	13,510,228	62.8	62.8	0.0
1997-May-29 Thu	###	###	23.55	23.58	143,141	1,685,485	24.4	24.4	1.7
1997-May-28 Wed	23.7	23.75	###	###			###	###	0.0
1997-May-27 Tue	23.7	23.7	###	###			###	###	0.0
1997-May-26 Mon	23.747	23.78	###	23.7	481,940	###	26.1	26.1	1.7
1997-May-23 Fri	23.81	###	###	23.7	204,622	0	23.5	23.5	1.7
1997-May-22 Thu	23.73	23.8	23.7	23.74			###	###	1.7
1997-May-21 Wed	23.842	23.842	###	23.75			###	###	###
1997-May-20 Tue	###	###	23.75	23.841	268,027	3,182,820	29.2	29.2	1.7
1997-May-19 Mon	23.56	###	23.5	###	441,671	###	###	###	0.0
1997-May-16 Fri	23.49	23.7	23.48	23.656			###	###	###
1997-May-15 Thu	23.73	23.8	23.49	###	1,132,452	26,776,827	22.4	22.4	0.0
1997-May-14 Wed	23.55	23.75	23.55	23.75	128,640	###	###	###	###
1997-May-13 Tue	23.682	###	23.682	23.75	528,571	###	70.3	70.3	###
1997-May-12 Mon	23.128	###	23.128	###	1,056,844	12,221,344	###	###	0.0
1997-May-09 Fri	23.2	###	22.8	22.8	389,473	###	###	###	1.6
1997-May-08 Thu	23.046	23.046	22.78	22.8	1,420,784	32,554,423	19.0	19.0	1.6
1997-May-07 Wed	23.343	###	###	23.2	499,149	0	23.6	23.6	1.7
1997-May-06 Tue	23.4	23.55	###	###	456,384	5,373,921	25.4	25.4	0.0
1997-May-05 Mon	###	23.72	###	###			18.2	18.2	0.0
1997-May-02 Fri	23.243	23.48	23.243	###	188,286	4,398,643	68.6	68.6	0.0
1997-May-01 Thu	23.2	23.55	23	23.4			###	###	###
1997-Apr-30 Wed	###	23.55	###	23.2			76.9	76.9	1.7
1997-Apr-29 Tue	###	###	22.75	###			###	###	0.0
1997-Apr-28 Mon	22.758	23	22.75	22.75	371,481	8,497,627	30.3	30.3	1.6
1997-Apr-24 Thu	22.644	###	###	22.875			###	###	###
1997-Apr-23 Wed	22.671	22.82	###	22.678			###	###	###
1997-Apr-22 Tue	22.041	###	22.041	###	357,673	###	90.7	90.7	0.0
1997-Apr-21 Mon	22	22.25	22	22.2			81.0	81.0	1.6
1997-Apr-18 Fri	###	###	###	22			###	###	###
1997-Apr-17 Thu	###	###	22	###	327,383	###	21.4	21.4	0.0
1997-Apr-16 Wed	###	###	###	###			88.4	88.4	0.0
1997-Apr-15 Tue	21.8	21.8	###	21.78	435,440	###	19.8	19.8	1.6
1997-Apr-14 Mon	21.51	21.8	21.41	21.8			###	###	1.6
1997-Apr-11 Fri	21.45	###	21.41	21.85	527,120	###	###	###	###
1997-Apr-10 Thu	21.5	###	21.4	21.55	576,350	6,166,945	###	###	###
1997-Apr-09 Wed	20.7	21.7	20.7	###	864,852	###	94.5	94.5	0.0
1997-Apr-08 Tue	20.255	###	20.255	20.55	167,429	###	83.0	83.0	1.5
1997-Apr-07 Mon	###	###	###	20.2			78.2	78.2	1.4
1997-Apr-04 Fri	###	###	###	###			74.7	74.7	0.0
1997-Apr-03 Thu	19.8	###	19.5	###			71.7	71.7	0.0
1997-Apr-02 Wed	20	###	19.83	19.88	596,856	5,917,827	28.0	28.0	1.4
1997-Apr-01 Tue	###	###	20.25	20.28			###	###	1.4
1997-Mar-27 Thu	###	21.2	###	###			16.6	16.6	0.0
1997-Mar-26 Wed	20.85	21	20.78	###			68.1	68.1	0.0
1997-Mar-25 Tue	21	21.2	20.75	20.8			22.4	22.4	1.5
1997-Mar-24 Mon	20.86	###	20.8	20.85			32.0	32.0	###
1997-Mar-21 Fri	###	###	20.8	20.88			19.4	19.4	###
1997-Mar-20 Thu	21.154	###	###	###			24.5	24.5	0.0
1997-Mar-19 Wed	###	###	20.88	###			###	###	0.0
1997-Mar-18 Tue	###	21.45	###	###	346,773	3,719,140	###	###	0.0
1997-Mar-17 Mon	###	21.7	21.5	###			74.4	74.4	0.0
1997-Mar-14 Fri	###	###	###	###	346,154	0	###	###	0.0
1997-Mar-13 Thu	21.8	22	21.75	21.85			70.8	70.8	###
1997-Mar-12 Wed	22.25	22.25	22	22			22.2	22.2	###
1997-Mar-11 Tue	###	###	###	###	364,584	0	83.6	83.6	0.0
1997-Mar-10 Mon	21.8	22	21.8	###			73.7	73.7	0.0
1997-Mar-07 Fri	21.71	21.83	###	21.77	271,986	2,968,727	###	###	1.6
1997-Mar-06 Thu	21.84	21.85	###	21.7			###	###	1.6
1997-Mar-05 Wed	###	21.72	###	21.72			###	###	###
1997-Mar-04 Tue	###	###	###	21.7	229,682	0	###	###	1.6
1997-Mar-03 Mon	###	21.82	21.5	###	340,485	###	###	###	0.0
1997-Feb-28 Fri	###	21.941	###	21.7			72.8	72.8	1.6
1997-Feb-27 Thu	21.757	21.757	21.55	21.7			29.5	29.5	1.6
1997-Feb-26 Wed	22.289	22.289	21.8	21.8			13.2	13.2	1.6
1997-Feb-25 Tue	###	22.25	###	###	616,621	###	###	###	0.0
1997-Feb-24 Mon	###	21.72	21.55	21.7	503,389	10,890,821	###	###	1.6
1997-Feb-21 Fri	###	21.7	###	21.7	572,174	6,208,087	###	###	1.6
1997-Feb-20 Thu	###	###	21.59	21.755			###	###	###
1997-Feb-19 Wed	22.55	22.55	###	22.22	576,882	6,504,344	###	###	1.6
1997-Feb-18 Tue	###	###	###	22.587	331,552	0	###	###	###
1997-Feb-17 Mon	22.4	22.51	###	###	692,081	7,789,371	###	###	0.0
1997-Feb-14 Fri	22.81	22.81	22.4	22.45			20.7	20.7	###
1997-Feb-13 Thu	###	###	22.75	22.8	1,008,455	11,471,175	###	###	1.6
1997-Feb-12 Wed	23	23	22.85	###			21.0	21.0	0.0
1997-Feb-11 Tue	22.883	23	###	23			73.3	73.3	1.6
1997-Feb-10 Mon	22.958	23	###	###			73.2	73.2	0.0
1997-Feb-07 Fri	###	###	###	###			###	###	0.0
1997-Feb-06 Thu	22.8	###	22.8	###	311,976	3,556,526	###	###	0.0
1997-Feb-05 Wed	22.87	###	22.87	23	302,759	3,462,049	65.8	65.8	1.6
1997-Feb-04 Tue	22.589	###	22.58	22.87	439,076	###	84.8	84.8	###
1997-Feb-03 Mon	###	###	###	###			79.6	79.6	0.0
1997-Jan-31 Fri	###	###	###	###			71.5	71.5	0.0
1997-Jan-30 Thu	###	22.25	###	###	481,625	5,358,078	###	###	0.0
1997-Jan-29 Wed	###	###	22	###	531,620	5,847,820	20.4	20.4	0.0
1997-Jan-28 Tue	###	###	###	22.25	816,771	0	38.1	38.1	###
1997-Jan-24 Fri	###	22.4	22	###			###	###	0.0
1997-Jan-23 Thu	###	###	22.4	22.47	547,823	###	###	###	###
1997-Jan-22 Wed	###	###	22.72	22.72			###	###	1.6
1997-Jan-21 Tue	23	###	###	###			32.3	32.3	0.0
1997-Jan-20 Mon	22.543	###	22.543	23			86.8	86.8	1.6
1997-Jan-17 Fri	###	###	22.5	22.5			###	###	1.6
1997-Jan-16 Thu	23.4	23.4	###	###	465,341	5,444,489	###	###	0.0
1997-Jan-15 Wed	###	23.5	###	23.44			78.7	78.7	1.7
1997-Jan-14 Tue	###	###	###	###	217,873	0	76.4	76.4	0.0
1997-Jan-13 Mon	###	###	22.8	###	296,073	###	18.7	18.7	0.0
1997-Jan-10 Fri	###	24	23.4	23.4	102,988	###	12.7	12.7	###
1997-Jan-09 Thu	23.5	###	23.5	###			###	###	0.0
1997-Jan-08 Wed	24	###	###	###	382,157	0	###	###	0.0
1997-Jan-07 Tue	24	24	###	###			###	###	0.0
1997-Jan-06 Mon	24.5	24.7	24.2	24.2			###	###	1.7
1997-Jan-03 Fri	24.55	###	###	24.4	251,740	0	###	###	1.7
1997-Jan-02 Thu	###	24.7	###	###	157,375	1,943,581	###	###	0.0
1996-Dec-31 Tue	24.2	24.7	24.2	24.55			###	###	###
1996-Dec-30 Mon	###	24.4	###	24.2			74.0	74.0	1.7
1996-Dec-27 Fri	24	###	24	###	191,859	###	65.5	65.5	0.0
1996-Dec-24 Tue	###	24	###	###	116,545	1,398,540	82.4	82.4	0.0
1996-Dec-23 Mon	23.444	23.81	23.444	23.8			82.8	82.8	1.7
1996-Dec-20 Fri	###	24	###	23.5	3,041,820	36,501,840	###	###	1.7
1996-Dec-19 Thu	22.45	22.8	22.45	22.8	357,826	###	82.0	82.0	1.6
1996-Dec-18 Wed	###	22.5	###	###	901,947	###	74.7	74.7	0.0
1996-Dec-17 Tue	22.023	###	###	###	313,620	0	79.4	79.4	0.0
1996-Dec-16 Mon	###	22.2	22	22.2			70.5	70.5	1.6
1996-Dec-13 Fri	###	22	###	22	318,742	###	###	###	###
1996-Dec-12 Thu	21.8	###	21.5	###			###	###	0.0
1996-Dec-11 Wed	22.083	###	22	###			36.2	36.2	0.0
1996-Dec-10 Tue	###	###	###	###	166,242	0	###	###	0.0
1996-Dec-09 Mon	21.45	21.5	###	21.45			67.8	67.8	1.5
1996-Dec-06 Fri	###	21.7	###	21.25	660,287	###	###	###	1.5
1996-Dec-05 Thu	###	21.7	###	###	560,151	###	###	###	0.0
1996-Dec-04 Wed	###	21.85	###	21.55	270,824	2,958,752	###	###	###
1996-Dec-03 Tue	21.45	21.56	###	21.49			###	###	###
1996-Dec-02 Mon	21.49	###	21.25	21.55	388,048	###	###	###	###
1996-Nov-29 Fri	21.5	21.5	21.2	21.5	658,357	14,055,921	63.0	63.0	1.5
1996-Nov-28 Thu	21.51	21.52	21.25	21.5			###	###	1.5
1996-Nov-27 Wed	###	22	###	###	667,059	7,337,649	###	###	0.0
1996-Nov-26 Tue	22.25	###	###	###	311,228	0	###	###	0.0
1996-Nov-25 Mon	22.45	22.45	###	22.25			###	###	###
1996-Nov-22 Fri	###	22.5	###	22.41	206,246	###	###	###	###
1996-Nov-21 Thu	22.25	###	22.25	###	675,524	###	###	###	0.0
1996-Nov-20 Wed	###	22.25	###	22.25	213,088	###	###	###	###
1996-Nov-19 Tue	###	22	21.79	21.8	158,526	3,470,926	27.0	27.0	1.6
1996-Nov-18 Mon	###	22.25	###	###			###	###	0.0
1996-Nov-15 Fri	21.845	22.2	21.845	###			75.1	75.1	0.0
1996-Nov-14 Thu	###	###	21.75	21.8	285,453	###	###	###	1.6
1996-Nov-13 Wed	###	22	21.7	###			72.5	72.5	0.0
1996-Nov-12 Tue	22.25	22.25	21.8	###	636,125	14,010,653	###	###	0.0
1996-Nov-11 Mon	###	###	###	###			12.2	12.2	0.0
1996-Nov-07 Thu	21.85	22	21.7	21.81			###	###	1.6
1996-Nov-06 Wed	21.75	21.75	21.47	21.7	719,678	15,552,241	23.0	23.0	1.6
1996-Nov-05 Tue	###	21.8	###	21.7	380,640	4,148,976	###	###	1.6
1996-Nov-04 Mon	###	21.7	###	21.7			###	###	1.6
1996-Nov-01 Fri	###	21.2	###	###	768,855	###	###	###	0.0
1996-Oct-31 Thu	20.55	21	20.55	###	285,943	###	84.1	84.1	0.0
1996-Oct-30 Wed	###	20.7	20.45	###			66.8	66.8	0.0
1996-Oct-29 Tue	###	###	20.5	20.55			###	###	1.5
1996-Oct-28 Mon	20.8	###	20.8	###			75.7	75.7	0.0
1996-Oct-25 Fri	###	###	20.45	20.76	508,076	5,195,077	###	###	1.5
1996-Oct-24 Thu	###	###	20.49	###			91.8	91.8	0.0
1996-Oct-23 Wed	20	20.5	###	20.5			###	###	1.5
1996-Oct-22 Tue	###	###	20	###			###	###	0.0
1996-Oct-21 Mon	20.75	20.8	###	###			###	###	0.0
1996-Oct-18 Fri	###	21.2	20.7	20.75			17.2	17.2	1.5
1996-Oct-17 Thu	###	###	###	21			17.0	17.0	1.5
1996-Oct-16 Wed	###	21.4	21.2	###			###	###	0.0
1996-Oct-15 Tue	21.483	21.7	21.4	21.44			30.9	30.9	###
1996-Oct-14 Mon	###	21.5	###	21.44			###	###	###
1996-Oct-11 Fri	###	###	###	###			86.6	86.6	0.0
1996-Oct-10 Thu	###	20.8	20.27	20.7			###	###	1.5
1996-Oct-09 Wed	###	20.72	20.4	20.4			25.3	25.3	1.5
1996-Oct-08 Tue	###	21.25	###	###			25.9	25.9	0.0
1996-Oct-07 Mon	21.046	21.25	21.046	###			75.5	75.5	0.0
1996-Oct-04 Fri	20.82	###	20.82	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###			74.4	74.4	0.0
1996-Oct-02 Wed	###	20.85	###	20.7			73.7	73.7	1.5
1996-Oct-01 Tue	###	###	###	20.5			80.2	80.2	1.5
1996-Sep-30 Mon	###	20.54	20	20.5			85.9	85.9	1.5
1996-Sep-27 Fri	###	20.25	###	###			###	###	0.0
1996-Sep-26 Thu	19.7	20.5	19.7	20.2			86.0	86.0	1.4
1996-Sep-25 Wed	###	19.7	###	19.7			###	###	1.4
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			17.9	17.9	0.0
1996-Sep-20 Fri	###	###	19.2	###			###	###	0.0
1996-Sep-19 Thu	###	19.5	###	###			###	###	0.0
1996-Sep-18 Wed	19.4	19.4	19.2	19.29			###	###	1.4
1996-Sep-17 Tue	19.5	19.5	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	19.49	19.5			###	###	1.4
1996-Sep-13 Fri	19.5	###	###	19.5			###	###	1.4
1996-Sep-12 Thu	19.45	19.52	19.4	19.5			###	###	1.4
1996-Sep-11 Wed	19.5	19.51	19.4	19.5			###	###	1.4
1996-Sep-10 Tue	###	19.7	19.52	19.52			###	###	1.4
1996-Sep-09 Mon	19.523	19.7	19.5	19.55			75.5	75.5	###
1996-Sep-06 Fri	19.41	19.52	###	19.5			76.0	76.0	1.4
1996-Sep-05 Thu	19.542	19.56	19.5	19.53			24.0	24.0	###
1996-Sep-04 Wed	###	19.56	###	19.55			###	###	###
1996-Sep-03 Tue	###	###	###	###			###	###	0.0
1996-Sep-02 Mon	18.88	###	18.84	###			86.2	86.2	0.0
1996-Aug-30 Fri	18.75	###	18.7	###			72.4	72.4	0.0
1996-Aug-29 Thu	18.79	18.85	18.74	18.85			73.8	73.8	###
1996-Aug-28 Wed	18.7	18.78	###	18.78			###	###	###
1996-Aug-27 Tue	###	###	18.52	18.7			17.4	17.4	1.3
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	19.29	###	###	###			###	###	0.0
1996-Aug-22 Thu	###	19.5	###	19.25			###	###	1.4
1996-Aug-21 Wed	###	###	###	19.29			82.5	82.5	1.4
1996-Aug-20 Tue	###	19.22	###	###			73.2	73.2	0.0
1996-Aug-19 Mon	18.4	###	18.4	###			91.0	91.0	0.0
1996-Aug-16 Fri	18.48	18.48	###	18.4			###	###	1.3
1996-Aug-15 Thu	18.58	###	18.4	18.45			###	###	1.3
1996-Aug-14 Wed	###	18.55	###	18.55			81.6	81.6	1.3
1996-Aug-13 Tue	###	###	18.5	18.5			20.5	20.5	###
1996-Aug-12 Mon	18.7	18.7	18.5	###			###	###	0.0
1996-Aug-09 Fri	###	18.75	18.45	18.7			76.6	76.6	1.3
1996-Aug-08 Thu	18.549	###	18.549	###			73.0	73.0	0.0
1996-Aug-07 Wed	###	###	18.45	18.55			###	###	1.3
1996-Aug-06 Tue	18.47	###	###	###			81.2	81.2	0.0
1996-Aug-05 Mon	###	18.59	###	18.52			###	###	1.3
1996-Aug-02 Fri	###	18.29	###	###			68.7	68.7	0.0
1996-Aug-01 Thu	17.85	###	17.85	###			###	###	0.0
1996-Jul-31 Wed	###	###	17.4	17.8			82.9	82.9	###
1996-Jul-30 Tue	17.342	17.344	17.24	###			###	###	0.0
1996-Jul-29 Mon	###	17.41	###	###			84.9	84.9	0.0
1996-Jul-26 Fri	###	17.25	###	17.25			###	###	1.2
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	###	17.4	###	###			17.6	17.6	0.0
1996-Jul-23 Tue	17.2	17.4	###	17.4			87.4	87.4	1.2
1996-Jul-22 Mon	###	###	17.25	###			###	###	0.0
1996-Jul-19 Fri	###	17.58	###	17.4			###	###	1.2
1996-Jul-18 Thu	17.2	17.25	###	17.22			69.2	69.2	1.2
1996-Jul-17 Wed	###	###	###	###			79.5	79.5	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			###	###	0.0
1996-Jul-11 Thu	17.24	17.41	17.24	###			###	###	0.0
1996-Jul-10 Wed	17.2	17.24	###	17.24			73.7	73.7	###
1996-Jul-09 Tue	17.073	###	###	###			###	###	0.0
1996-Jul-08 Mon	###	###	###	###			37.7	37.7	0.0
1996-Jul-05 Fri	17.4	17.46	17.4	17.43			74.7	74.7	1.2
1996-Jul-04 Thu	###	17.41	###	17.41			81.2	81.2	###
1996-Jul-03 Wed	17.55	17.55	###	###			20.3	20.3	0.0
1996-Jul-02 Tue	###	###	17.54	17.55			###	###	###
1996-Jul-01 Mon	###	17.7	17.48	17.52			19.6	19.6	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 16:33:43 thru 2024-04-19 16:33:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000