(BKL) BLACKMORES LIMITED Daily Prices Page 71

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

_{Currently Mon 26-Mar-09 10:14:57 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BKL) BLACKMORES LIMITED Daily Prices Page 71...

TOC Company Info for BKL Limits

Company Details for (BKL) BLACKMORES LIMITED

Listing Code	BKL
Listing Name	BLACKMORES LIMITED
GICS Sector	Household & Personal Products
ISIN Name	BLACKMORES LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BKL7

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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	4	0.0
MAX	###	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BKL Bottom

End of day Prices (full format),

4096 Days for (BKL) BLACKMORES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Mar-08 Thu	###	20.79	###	###			36.2	36.2	0.0
2007-Mar-07 Wed	###	###	###	20.8	2,555	0	###	###	1.5
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	21	###	21			###	###	1.5
2007-Mar-02 Fri	###	21.2	21	21			40.3	40.3	1.5
2007-Mar-01 Thu	20.46	###	20.46	###			###	###	0.0
2007-Feb-28 Wed	21	21	###	20.4	14,678	###	18.8	18.8	1.5
2007-Feb-27 Tue	###	###	21	21	2,426	25,473	37.3	37.3	1.5
2007-Feb-26 Mon	###	###	###	###	4,053	0	###	###	0.0
2007-Feb-23 Fri	20.55	21.2	20.55	###			85.8	85.8	0.0
2007-Feb-22 Thu	20.55	20.55	###	###	476	###	###	###	0.0
2007-Feb-21 Wed	20.43	20.55	###	20.55			###	###	1.5
2007-Feb-20 Tue	###	20.4	20	20.4	14,889	300,757	###	###	1.5
2007-Feb-19 Mon	20.55	20.55	20.55	20.55	1,526	31,359	66.6	66.6	1.5
2007-Feb-16 Fri	20.5	###	###	###	2,044	0	73.7	73.7	0.0
2007-Feb-15 Thu	###	###	###	###			38.2	38.2	0.0
2007-Feb-14 Wed	###	###	###	###	9,379	0	16.5	16.5	0.0
2007-Feb-13 Tue	20	20.5	20	20.5	1,947	39,426	87.6	87.6	1.5
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	19.85	###	19.85	###			###	###	0.0
2007-Feb-08 Thu	19.85	20	19.85	20	2,250	###	###	###	1.4
2007-Feb-07 Wed	19.5	19.5	19.5	19.5			71.3	71.3	1.4
2007-Feb-06 Tue	19.55	###	###	###	1,546	0	27.2	27.2	0.0
2007-Feb-05 Mon	19.7	19.8	19.55	19.55			###	###	###
2007-Feb-02 Fri	20	20	###	###	1,352	13,520	34.9	34.9	0.0
2007-Feb-01 Thu	20	20	###	###			39.3	39.3	0.0
2007-Jan-31 Wed	###	19.4	###	19.4			###	###	1.4
2007-Jan-30 Tue	###	###	###	###	9,788	0	###	###	0.0
2007-Jan-29 Mon	###	###	18.51	###			###	###	0.0
2007-Jan-25 Thu	19.7	20	19.5	19.5			28.4	28.4	1.4
2007-Jan-24 Wed	20	20	###	###			###	###	0.0
2007-Jan-23 Tue	###	19.7	19.55	19.7			###	###	1.4
2007-Jan-22 Mon	###	###	###	###			21.8	21.8	0.0
2007-Jan-19 Fri	###	###	###	###	673	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###	2,124	0	###	###	0.0
2007-Jan-17 Wed	21.2	21.2	###	###	26,080	276,448	###	###	0.0
2007-Jan-16 Tue	21.45	21.45	###	###	3,420	36,679	###	###	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	22.5	###	20.7			88.6	88.6	1.5
2007-Jan-11 Thu	###	20	###	###	11,971	###	31.8	31.8	0.0
2007-Jan-10 Wed	###	20	###	###			###	###	0.0
2007-Jan-09 Tue	18.45	###	###	###			###	###	0.0
2007-Jan-08 Mon	18.25	###	###	###	4,157	0	###	###	0.0
2007-Jan-05 Fri	###	18.25	###	18.25	3,086	28,159	###	###	###
2007-Jan-04 Thu	###	###	###	###			76.2	76.2	0.0
2007-Jan-03 Wed	###	###	###	###	1,650	0	73.6	73.6	0.0
2007-Jan-02 Tue	###	###	17.75	17.75			18.3	18.3	1.3
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	17.71	17.71	17.7	17.7			29.0	29.0	1.3
2006-Dec-27 Wed	###	###	17.71	17.71			11.1	11.1	###
2006-Dec-22 Fri	17.5	###	17.5	###	3,120	###	###	###	0.0
2006-Dec-21 Thu	###	###	17.7	17.7	11,124	98,447	###	###	1.3
2006-Dec-20 Wed	17.85	17.85	17.8	17.8	322	###	29.8	29.8	###
2006-Dec-19 Tue	17.86	###	17.85	17.85			40.2	40.2	1.3
2006-Dec-18 Mon	17.85	###	17.85	17.85			66.3	66.3	1.3
2006-Dec-15 Fri	0	0	0	0	0				0.0
2006-Dec-14 Thu	###	17.2	###	17.2			78.9	78.9	1.2
2006-Dec-13 Wed	16.85	###	16.8	###			69.3	69.3	0.0
2006-Dec-12 Tue	16.8	16.81	16.8	16.81			70.1	70.1	###
2006-Dec-11 Mon	16.8	16.81	16.8	16.81			67.5	67.5	###
2006-Dec-08 Fri	16.84	16.85	16.81	16.81	1,523	###	35.6	35.6	###
2006-Dec-07 Thu	###	###	16.8	16.8	3,150	###	###	###	1.2
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	16.73	###	1,825	###	###	###	0.0
2006-Dec-04 Mon	###	###	16.75	###			34.8	34.8	0.0
2006-Dec-01 Fri	###	17.2	###	###	6,626	56,983	###	###	0.0
2006-Nov-30 Thu	###	###	###	###	852	0	29.3	29.3	0.0
2006-Nov-29 Wed	16.71	###	16.7	###	4,358	36,389	77.1	77.1	0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	16.8	###	16.8	###			###	###	0.0
2006-Nov-24 Fri	###	###	16.8	16.8			21.2	21.2	1.2
2006-Nov-23 Thu	###	###	###	###	7,379	0	30.7	30.7	0.0
2006-Nov-22 Wed	###	###	###	###	2,574	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	###	###	###	6,240	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###			65.9	65.9	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###	6,485	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###	3,043	0	39.7	39.7	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	8,946	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###	8,186	0	64.3	64.3	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	16.8	###	16.8	###	9,844	82,689	80.8	80.8	0.0
2006-Nov-01 Wed	###	###	16.8	16.8			22.1	22.1	1.2
2006-Oct-31 Tue	###	###	###	###	3,380	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	1,057	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###	9,158	0	###	###	0.0
2006-Oct-26 Thu	17.2	17.2	###	###			30.4	30.4	0.0
2006-Oct-25 Wed	###	17.48	###	###	10,376	90,686	###	###	0.0
2006-Oct-24 Tue	16.25	###	16.25	###			94.8	94.8	0.0
2006-Oct-23 Mon	###	16.25	15.85	16.25			###	###	###
2006-Oct-20 Fri	###	###	###	###	15,627	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			36.3	36.3	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	16.25	16.25	###	###			###	###	0.0
2006-Oct-16 Mon	16.27	###	16.22	16.25	11,384	92,324	###	###	###
2006-Oct-13 Fri	16.25	###	16.25	###			###	###	0.0
2006-Oct-12 Thu	16.2	###	###	16.28	6,940	0	###	###	1.2
2006-Oct-11 Wed	16.25	###	###	###	4,787	0	###	###	0.0
2006-Oct-10 Tue	###	###	15.83	###	8,281	65,544	###	###	0.0
2006-Oct-09 Mon	###	###	15.86	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###	5,579	0	95.3	95.3	0.0
2006-Oct-05 Thu	###	###	###	###			27.5	27.5	0.0
2006-Oct-04 Wed	###	###	14.8	14.8			###	###	1.1
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	15,321	0	###	###	0.0
2006-Sep-29 Fri	14.7	14.7	###	###			25.1	25.1	0.0
2006-Sep-28 Thu	###	14.7	###	14.7			69.7	69.7	###
2006-Sep-27 Wed	14.75	14.77	14.75	14.75			###	###	###
2006-Sep-26 Tue	14.59	14.78	14.59	14.75			80.8	80.8	###
2006-Sep-25 Mon	14.58	###	14.57	###			68.6	68.6	0.0
2006-Sep-22 Fri	14.42	14.58	14.4	14.58			###	###	###
2006-Sep-21 Thu	14.45	14.47	14.41	14.45			###	###	1.0
2006-Sep-20 Wed	###	14.45	14.29	14.45	11,747	###	82.0	82.0	1.0
2006-Sep-19 Tue	14.25	14.25	14.2	14.25			72.4	72.4	1.0
2006-Sep-18 Mon	14.25	###	14.2	###	4,082	28,982	###	###	0.0
2006-Sep-15 Fri	14.21	14.22	14.21	14.22	1,622	23,056	66.8	66.8	1.0
2006-Sep-14 Thu	14.48	14.48	14.25	14.25	22,540	323,787	14.8	14.8	1.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	14.21	###			###	###	0.0
2006-Sep-11 Mon	14.41	14.41	###	###	17,974	###	###	###	0.0
2006-Sep-08 Fri	14.5	###	14.4	14.4	10,328	###	###	###	1.0
2006-Sep-07 Thu	14.59	14.59	14.5	14.5	9,153	###	###	###	1.0
2006-Sep-06 Wed	###	14.7	14.5	###			###	###	0.0
2006-Sep-05 Tue	###	###	14.56	###			###	###	0.0
2006-Sep-04 Mon	14.4	###	14.4	###	10,947	###	79.6	79.6	0.0
2006-Sep-01 Fri	###	14.4	###	14.4			###	###	1.0
2006-Aug-31 Thu	###	###	14.25	###	10,128	###	64.8	64.8	0.0
2006-Aug-30 Wed	14.2	14.25	14.2	14.25	24,679	351,058	69.7	69.7	1.0
2006-Aug-29 Tue	14.2	14.25	###	14.24	13,679	###	67.7	67.7	1.0
2006-Aug-28 Mon	###	14.2	###	14.2	12,585	89,353	84.6	84.6	1.0
2006-Aug-25 Fri	###	14.2	###	###			15.2	15.2	0.0
2006-Aug-24 Thu	14.26	14.29	14.2	14.29			###	###	###
2006-Aug-23 Wed	14.29	###	14.2	14.26			###	###	1.0
2006-Aug-22 Tue	14.29	14.4	14.2	14.29			69.0	69.0	###
2006-Aug-21 Mon	14.2	###	###	14.2			###	###	1.0
2006-Aug-18 Fri	13.42	14.28	13.42	###			94.5	94.5	0.0
2006-Aug-17 Thu	###	13.42	###	13.42	1,924	###	###	###	1.0
2006-Aug-16 Wed	###	###	###	###			15.5	15.5	0.0
2006-Aug-15 Tue	###	###	13.2	###			79.6	79.6	0.0
2006-Aug-14 Mon	###	13.2	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	12.87	###	12.87	14,020	###	87.3	87.3	###
2006-Aug-10 Thu	12.59	###	12.55	###	16,282	###	68.9	68.9	0.0
2006-Aug-09 Wed	###	12.7	12.58	###	15,772	199,358	###	###	0.0
2006-Aug-08 Tue	12.54	12.58	12.54	12.58			65.1	65.1	0.9
2006-Aug-07 Mon	12.8	12.8	12.52	12.52	10,446	132,246	15.0	15.0	0.9
2006-Aug-04 Fri	###	###	12.85	12.85			33.7	33.7	0.9
2006-Aug-03 Thu	###	###	12.87	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###	4,250	0	37.9	37.9	0.0
2006-Aug-01 Tue	###	###	###	###	5,540	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###	7,140	0	33.5	33.5	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###	21,488	0	###	###	0.0
2006-Jul-26 Wed	13.23	13.25	###	###			26.3	26.3	0.0
2006-Jul-25 Tue	13.22	13.25	13.2	13.22	19,673	260,175	70.2	70.2	0.9
2006-Jul-24 Mon	###	###	###	13.25	5,270	0	38.3	38.3	###
2006-Jul-21 Fri	13.25	###	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	###	13.26	12,778	0	###	###	0.9
2006-Jul-19 Wed	13.45	13.45	###	###			###	###	0.0
2006-Jul-18 Tue	13.48	13.48	13.42	13.45			###	###	###
2006-Jul-17 Mon	13.54	13.54	13.4	13.5			###	###	1.0
2006-Jul-14 Fri	13.51	13.54	13.5	13.54			###	###	1.0
2006-Jul-13 Thu	13.5	###	13.5	13.5	10,785	###	###	###	1.0
2006-Jul-12 Wed	###	###	###	###	7,949	0	32.6	32.6	0.0
2006-Jul-11 Tue	13.7	13.75	###	###			###	###	0.0
2006-Jul-10 Mon	13.75	13.8	13.75	13.8	10,374	###	68.5	68.5	1.0
2006-Jul-07 Fri	###	13.84	###	13.84	573	###	###	###	1.0
2006-Jul-06 Thu	13.81	13.81	13.71	13.8	4,583	###	###	###	1.0
2006-Jul-05 Wed	###	###	13.8	13.8	4,427	30,546	24.2	24.2	1.0
2006-Jul-04 Tue	13.87	###	13.85	13.85			###	###	###
2006-Jul-03 Mon	###	###	13.8	###			66.1	66.1	0.0
2006-Jun-30 Fri	###	###	13.8	###			62.0	62.0	0.0
2006-Jun-28 Wed	###	###	13.85	13.85	5,370	37,187	31.0	31.0	###
2006-Jun-27 Tue	13.85	###	13.85	13.85			###	###	###
2006-Jun-26 Mon	13.87	13.87	13.81	13.81	6,445	###	37.0	37.0	###
2006-Jun-23 Fri	###	###	13.85	13.85	10,720	###	###	###	###
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###	3,950	0	32.5	32.5	0.0
2006-Jun-20 Tue	###	###	###	###			76.7	76.7	0.0
2006-Jun-19 Mon	###	###	###	###			78.1	78.1	0.0
2006-Jun-16 Fri	###	###	###	###	6,750	0	28.1	28.1	0.0
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###	1,050	0	###	###	0.0
2006-Jun-09 Fri	###	###	13.88	13.88	2,240	15,545	###	###	###
2006-Jun-08 Thu	###	###	13.8	13.8			47.7	47.7	1.0
2006-Jun-07 Wed	###	###	###	###	2,980	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###	3,450	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	2,872	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			72.8	72.8	0.0
2006-Jun-01 Thu	14.2	14.2	14.2	14.2			68.1	68.1	1.0
2006-May-31 Wed	14.26	14.26	14.25	14.25	1,350	19,244	###	###	1.0
2006-May-30 Tue	###	14.4	###	###			30.5	30.5	0.0
2006-May-29 Mon	14.4	14.4	###	###			28.8	28.8	0.0
2006-May-26 Fri	###	14.4	###	14.4	3,675	###	###	###	1.0
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	###	###	14.27	14.27			31.2	31.2	###
2006-May-23 Tue	###	###	###	###	1,250	0	73.1	73.1	0.0
2006-May-22 Mon	###	14.4	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###	10,054	0	33.0	33.0	0.0
2006-May-18 Thu	14.4	14.4	14.4	14.4			###	###	1.0
2006-May-17 Wed	14.41	14.55	14.41	14.54	4,250	61,540	71.1	71.1	1.0
2006-May-16 Tue	14.48	14.48	###	###	3,384	###	###	###	0.0
2006-May-15 Mon	14.45	14.45	###	14.45	14,571	105,275	###	###	1.0
2006-May-12 Fri	14.4	14.4	14.4	14.4			71.2	71.2	1.0
2006-May-11 Thu	14.4	14.42	14.4	14.4			68.3	68.3	1.0
2006-May-10 Wed	14.4	14.43	14.4	14.4	53,585	772,427	68.6	68.6	1.0
2006-May-09 Tue	14.57	14.57	14.41	14.41	1,585	###	24.5	24.5	###
2006-May-08 Mon	14.4	14.57	14.4	14.5			###	###	1.0
2006-May-05 Fri	14.49	14.5	14.4	14.4			23.0	23.0	1.0
2006-May-04 Thu	14.5	14.5	14.47	14.47			44.1	44.1	###
2006-May-03 Wed	14.5	14.58	14.47	14.47	920	###	35.7	35.7	###
2006-May-02 Tue	14.5	14.58	###	14.4			36.6	36.6	1.0
2006-May-01 Mon	###	###	14.45	14.58			###	###	###
2006-Apr-28 Fri	14.55	###	14.55	###	7,240	52,671	74.2	74.2	0.0
2006-Apr-27 Thu	14.27	14.5	14.25	###	25,323	###	###	###	0.0
2006-Apr-26 Wed	###	###	###	###	5,253	0	24.0	24.0	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	14.4	14.4	###	###			###	###	0.0
2006-Apr-19 Wed	14.41	###	14.4	14.41			###	###	###
2006-Apr-18 Tue	###	###	14.58	14.58			###	###	###
2006-Apr-13 Thu	###	###	###	###			71.4	71.4	0.0
2006-Apr-11 Tue	14.7	14.7	###	###			###	###	0.0
2006-Apr-10 Mon	14.75	14.76	14.7	14.7	4,950	###	###	###	###
2006-Apr-07 Fri	14.75	14.75	14.7	14.7			###	###	###
2006-Apr-06 Thu	14.79	14.79	14.75	14.79	3,950	58,341	63.4	63.4	###
2006-Apr-05 Wed	14.77	14.84	14.75	14.75			###	###	###
2006-Apr-04 Tue	14.75	14.82	14.75	14.75	11,176	###	###	###	###
2006-Apr-03 Mon	14.8	14.8	14.75	14.75			32.6	32.6	###
2006-Mar-31 Fri	14.8	14.8	14.75	14.8			60.5	60.5	1.1
2006-Mar-30 Thu	14.8	14.8	14.7	14.8	10,450	###	###	###	1.1
2006-Mar-29 Wed	0	0	0	0	0				0.0
2006-Mar-28 Tue	###	14.75	###	14.75	32,850	###	69.2	69.2	###
2006-Mar-27 Mon	###	14.7	###	14.7	1,684	12,377	###	###	###
2006-Mar-24 Fri	###	14.7	###	14.7			###	###	###
2006-Mar-23 Thu	###	###	###	###	4,240	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###			33.1	33.1	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	14.8	14.8	###	###	920	###	23.9	23.9	0.0
2006-Mar-16 Thu	14.74	14.88	14.72	14.75			###	###	###
2006-Mar-15 Wed	14.7	14.7	14.7	14.7			69.0	69.0	###
2006-Mar-14 Tue	###	###	###	###	1,349	0	70.2	70.2	0.0
2006-Mar-13 Mon	14.58	14.74	14.58	14.74	1,675	24,555	###	###	1.1
2006-Mar-10 Fri	14.58	14.58	14.58	14.58			###	###	###
2006-Mar-09 Thu	14.45	14.57	14.42	14.42			###	###	###
2006-Mar-08 Wed	14.41	14.43	14.41	14.43	857	12,357	###	###	###
2006-Mar-07 Tue	###	14.45	###	14.45	3,476	###	73.7	73.7	1.0
2006-Mar-06 Mon	14.26	14.4	14.26	###	32,858	470,855	69.6	69.6	0.0
2006-Mar-03 Fri	14.4	14.4	###	14.2	16,072	###	###	###	1.0
2006-Mar-02 Thu	14.2	14.5	14.2	14.45	2,287	###	###	###	1.0
2006-Mar-01 Wed	14.4	14.77	###	14.77	8,681	###	###	###	1.1
2006-Feb-28 Tue	14.45	14.45	14.25	14.25			###	###	1.0
2006-Feb-27 Mon	14.2	14.4	14.2	14.4			76.9	76.9	1.0
2006-Feb-24 Fri	###	###	###	###	9,057	0	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	347	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	14.4	14.4	14.4	14.4			###	###	1.0
2006-Feb-17 Fri	14.4	14.45	###	###			35.8	35.8	0.0
2006-Feb-16 Thu	14.45	14.46	14.4	14.4			###	###	1.0
2006-Feb-15 Wed	14.5	14.55	14.45	14.45			37.8	37.8	1.0
2006-Feb-14 Tue	14.51	14.51	14.5	14.5	1,257	###	35.2	35.2	1.0
2006-Feb-13 Mon	###	###	14.5	14.5	7,078	###	###	###	1.0
2006-Feb-10 Fri	14.5	###	14.5	###	3,680	26,680	73.6	73.6	0.0
2006-Feb-09 Thu	14.42	###	14.4	14.4	2,675	###	###	###	1.0
2006-Feb-08 Wed	14.76	14.76	14.4	14.4			###	###	1.0
2006-Feb-07 Tue	14.76	14.77	14.76	14.77	3,448	###	###	###	1.1
2006-Feb-06 Mon	###	14.76	14.55	14.76			###	###	1.1
2006-Feb-03 Fri	14.43	14.55	14.4	14.5			###	###	1.0
2006-Feb-02 Thu	14.54	14.7	14.5	14.5	4,452	###	###	###	1.0
2006-Feb-01 Wed	14.53	14.7	14.53	14.7	1,640	###	###	###	###
2006-Jan-31 Tue	14.55	###	14.55	###	679	###	74.2	74.2	0.0
2006-Jan-30 Mon	14.76	14.76	14.53	14.53	1,542	22,582	###	###	1.0
2006-Jan-27 Fri	14.7	14.76	14.7	14.76			###	###	1.1
2006-Jan-25 Wed	###	14.76	###	###			###	###	0.0
2006-Jan-24 Tue	14.52	###	14.52	###			###	###	0.0
2006-Jan-23 Mon	14.8	14.8	14.52	14.52	13,924	204,125	###	###	1.0
2006-Jan-20 Fri	14.81	14.81	14.81	14.81	273	4,043	###	###	1.1
2006-Jan-19 Thu	14.72	14.81	14.72	14.81			###	###	1.1
2006-Jan-18 Wed	###	14.74	###	14.74			###	###	1.1
2006-Jan-17 Tue	14.55	###	14.55	###	2,270	###	###	###	0.0
2006-Jan-16 Mon	14.55	14.7	14.55	14.55	2,342	34,251	69.9	69.9	###
2006-Jan-13 Fri	14.5	14.5	14.5	14.5			64.7	64.7	1.0
2006-Jan-12 Thu	###	###	###	###	1,870	0	###	###	0.0
2006-Jan-11 Wed	14.58	###	14.58	14.58			###	###	###
2006-Jan-10 Tue	14.47	14.55	14.47	14.55	3,445	49,986	###	###	###
2006-Jan-09 Mon	14.5	###	14.45	14.45			29.3	29.3	1.0
2006-Jan-06 Fri	14.5	###	14.5	14.5			###	###	1.0
2006-Jan-05 Thu	14.52	14.58	14.5	14.58			75.5	75.5	###
2006-Jan-04 Wed	###	###	14.5	###	3,678	###	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	14.45	14.45	14.45	14.45			###	###	1.0
2005-Dec-29 Thu	###	###	###	###	81	0	###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	###	###	14.4	###	4,580	32,976	68.0	68.0	0.0
2005-Dec-23 Fri	###	###	14.4	###	4,580	32,976	68.0	68.0	0.0
2005-Dec-22 Thu	###	###	14.4	14.4			###	###	1.0
2005-Dec-21 Wed	###	###	14.5	14.5	1,550	###	###	###	1.0
2005-Dec-20 Tue	###	14.7	###	14.7	3,626	26,651	73.5	73.5	###
2005-Dec-19 Mon	###	###	14.59	14.59	1,574	11,482	31.6	31.6	1.0
2005-Dec-16 Fri	###	###	14.48	###	1,180	8,543	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	11,541	0	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	14.45	###	14.45	14.48			71.0	71.0	1.0
2005-Dec-09 Fri	14.45	14.45	14.45	14.45			###	###	1.0
2005-Dec-08 Thu	14.7	14.7	14.45	14.45	1,240	18,073	20.2	20.2	1.0
2005-Dec-07 Wed	14.45	14.45	14.45	14.45			68.0	68.0	1.0
2005-Dec-06 Tue	14.7	14.7	14.45	14.45			###	###	1.0
2005-Dec-05 Mon	###	14.75	###	14.75	5,540	40,857	75.6	75.6	###
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	14.7	14.7	###	14.7			###	###	###
2005-Nov-29 Tue	###	14.7	###	14.7			###	###	###
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	14.7	###	###	20,442	150,248	###	###	0.0
2005-Nov-24 Thu	###	14.7	###	14.7	11,575	85,076	###	###	###
2005-Nov-23 Wed	14.52	###	14.52	###	8,427	61,180	80.0	80.0	0.0
2005-Nov-22 Tue	14.5	14.5	14.47	14.5	12,788	###	74.6	74.6	1.0
2005-Nov-21 Mon	###	14.5	###	14.5			###	###	1.0
2005-Nov-18 Fri	14.4	14.4	###	###	12,447	###	24.3	24.3	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	14.51	14.51	14.4	14.4			###	###	1.0
2005-Nov-15 Tue	14.5	14.52	###	14.52			###	###	1.0
2005-Nov-14 Mon	###	###	14.5	14.5			29.1	29.1	1.0
2005-Nov-11 Fri	###	14.7	###	###			36.0	36.0	0.0
2005-Nov-10 Thu	###	###	14.51	###			69.7	69.7	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	14.57	###	14.57	###			###	###	0.0
2005-Nov-07 Mon	14.5	14.53	14.5	14.53	10,389	###	###	###	1.0
2005-Nov-04 Fri	14.45	14.5	14.45	14.5	575	8,323	72.8	72.8	1.0
2005-Nov-03 Thu	14.5	14.5	14.5	14.5			###	###	1.0
2005-Nov-02 Wed	14.5	14.5	14.45	14.46			34.5	34.5	1.0
2005-Nov-01 Tue	14.51	14.53	14.5	14.5	1,185	###	###	###	1.0
2005-Oct-31 Mon	14.55	14.55	14.5	14.51	14,942	###	###	###	###
2005-Oct-28 Fri	14.51	14.55	14.5	14.55			73.9	73.9	###
2005-Oct-27 Thu	14.45	14.7	14.45	14.5			###	###	1.0
2005-Oct-26 Wed	###	###	14.45	14.45	7,342	53,045	21.5	21.5	1.0
2005-Oct-25 Tue	14.55	###	14.55	14.55	22,473	###	69.2	69.2	###
2005-Oct-24 Mon	14.56	14.56	14.55	14.55	3,420	49,778	34.0	34.0	###
2005-Oct-21 Fri	14.78	14.78	###	###			###	###	0.0
2005-Oct-20 Thu	###	14.78	14.55	14.78	4,189	###	85.3	85.3	1.1
2005-Oct-19 Wed	14.81	14.81	14.55	14.7	29,677	435,658	40.9	40.9	###
2005-Oct-18 Tue	14.85	14.85	14.85	14.85	1,546	22,958	###	###	###
2005-Oct-17 Mon	14.81	14.85	14.7	14.75			###	###	###
2005-Oct-14 Fri	14.7	14.75	14.7	14.7	10,386	###	73.6	73.6	###
2005-Oct-13 Thu	14.75	14.75	###	###			###	###	0.0
2005-Oct-12 Wed	14.75	14.8	14.7	14.75	16,121	237,784	65.0	65.0	###
2005-Oct-11 Tue	14.55	14.75	14.55	14.75			###	###	###
2005-Oct-10 Mon	14.52	14.75	14.42	14.75			80.8	80.8	###
2005-Oct-07 Fri	14.42	14.5	14.42	14.5			###	###	1.0
2005-Oct-06 Thu	14.42	14.5	14.42	14.42			###	###	###
2005-Oct-05 Wed	14.5	14.55	14.4	14.55	7,689	###	###	###	###
2005-Oct-04 Tue	14.47	14.55	14.44	14.5			72.6	72.6	1.0
2005-Oct-03 Mon	14.75	14.75	###	###			###	###	0.0
2005-Sep-30 Fri	###	14.7	14.55	14.7			69.8	69.8	###
2005-Sep-29 Thu	###	###	###	###	680	0	65.9	65.9	0.0
2005-Sep-28 Wed	###	###	14.5	14.5	3,045	22,076	27.1	27.1	1.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	14.4	###	14.4			###	###	1.0
2005-Sep-23 Fri	14.29	14.4	14.28	14.4			###	###	1.0
2005-Sep-22 Thu	14.23	14.29	14.2	14.29	45,823	652,748	68.8	68.8	###
2005-Sep-21 Wed	###	14.25	###	14.25	19,871	141,580	74.5	74.5	1.0
2005-Sep-20 Tue	###	###	###	###			22.0	22.0	0.0
2005-Sep-19 Mon	###	14.2	###	14.2			###	###	1.0
2005-Sep-16 Fri	14.2	###	###	###			24.1	24.1	0.0
2005-Sep-15 Thu	###	14.2	###	14.2			###	###	1.0
2005-Sep-14 Wed	###	###	###	###	40,780	0	31.6	31.6	0.0
2005-Sep-13 Tue	###	###	###	###			72.7	72.7	0.0
2005-Sep-12 Mon	13.79	###	13.79	###	64,557	445,120	###	###	0.0
2005-Sep-09 Fri	13.82	13.85	13.79	13.85	4,622	63,876	###	###	###
2005-Sep-08 Thu	###	###	13.82	13.82	4,026	###	###	###	1.0
2005-Sep-07 Wed	###	###	###	###	4,120	0	###	###	0.0
2005-Sep-06 Tue	###	###	13.85	13.85			28.7	28.7	###
2005-Sep-05 Mon	13.85	###	13.8	###	2,270	###	82.5	82.5	0.0
2005-Sep-02 Fri	###	###	13.85	13.85			###	###	###
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###			29.5	29.5	0.0
2005-Aug-30 Tue	###	###	13.87	###			73.3	73.3	0.0
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###	4,075	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	4,720	0	###	###	0.0
2005-Aug-24 Wed	###	14.2	###	14.2			###	###	1.0
2005-Aug-23 Tue	14.2	14.23	###	###			32.2	32.2	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###	17,678	0	###	###	0.0
2005-Aug-18 Thu	13.71	###	13.71	###	13,379	###	###	###	0.0
2005-Aug-17 Wed	13.79	13.79	13.7	13.7	3,657	###	###	###	1.0
2005-Aug-16 Tue	13.73	13.79	###	13.79	4,521	31,172	69.1	69.1	1.0
2005-Aug-15 Mon	13.7	13.75	###	13.73			68.7	68.7	###
2005-Aug-12 Fri	13.8	13.8	13.7	13.8			68.6	68.6	1.0
2005-Aug-11 Thu	13.7	13.75	13.7	13.7			62.9	62.9	1.0
2005-Aug-10 Wed	13.8	13.8	13.73	13.75			###	###	1.0
2005-Aug-09 Tue	###	13.8	###	13.75	28,458	###	78.9	78.9	1.0
2005-Aug-08 Mon	###	###	13.5	13.55			###	###	1.0
2005-Aug-05 Fri	###	###	###	###	2,950	0	###	###	0.0
2005-Aug-04 Thu	13.5	###	13.46	###	1,840	12,383	###	###	0.0
2005-Aug-03 Wed	13.5	13.51	13.5	13.5			71.9	71.9	1.0
2005-Aug-02 Tue	13.49	13.5	13.46	13.5	4,058	###	###	###	1.0
2005-Aug-01 Mon	13.49	13.5	13.49	13.5			###	###	1.0
2005-Jul-29 Fri	13.5	13.5	13.5	13.5	20,623	###	###	###	1.0
2005-Jul-28 Thu	13.52	13.55	13.5	13.5			###	###	1.0
2005-Jul-27 Wed	13.59	13.59	13.5	13.5			27.8	27.8	1.0
2005-Jul-26 Tue	13.5	13.52	13.5	13.52			###	###	1.0
2005-Jul-25 Mon	13.5	13.5	13.46	13.46	8,850	###	###	###	###
2005-Jul-22 Fri	13.46	13.5	13.46	13.46	2,040	###	62.9	62.9	###
2005-Jul-21 Thu	13.45	13.57	13.45	13.46			###	###	###
2005-Jul-20 Wed	13.51	13.54	13.48	13.48	8,171	###	###	###	1.0
2005-Jul-19 Tue	13.54	13.55	13.5	13.51	5,779	###	###	###	###
2005-Jul-18 Mon	13.5	13.55	13.5	13.5			###	###	1.0
2005-Jul-15 Fri	###	13.5	###	13.5	2,787	###	80.6	80.6	1.0
2005-Jul-14 Thu	###	###	13.27	13.27	1,685	11,179	28.5	28.5	0.9
2005-Jul-13 Wed	###	13.48	###	13.48			79.1	79.1	1.0
2005-Jul-12 Tue	###	###	###	###	5,355	0	71.8	71.8	0.0
2005-Jul-11 Mon	###	13.2	###	###	7,754	51,176	###	###	0.0
2005-Jul-08 Fri	###	13.2	###	###			21.7	21.7	0.0
2005-Jul-07 Thu	###	###	###	###	4,047	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	###	40	0	71.5	71.5	0.0
2005-Jul-05 Tue	###	###	13.2	13.2			7.8	7.8	0.9
2005-Jul-04 Mon	###	###	###	###	2,925	0	33.5	33.5	0.0
2005-Jul-01 Fri	###	###	###	###	2,645	0	###	###	0.0
2005-Jun-30 Thu	12.85	###	12.85	###			###	###	0.0
2005-Jun-29 Wed	12.85	###	12.85	###			75.1	75.1	0.0
2005-Jun-28 Tue	###	###	12.85	12.85	4,929	###	27.6	27.6	0.9
2005-Jun-27 Mon	12.78	###	12.75	###	12,756	###	###	###	0.0
2005-Jun-24 Fri	12.8	###	12.8	###	6,029	38,585	76.2	76.2	0.0
2005-Jun-23 Thu	12.8	###	12.8	###	11,727	75,052	###	###	0.0
2005-Jun-22 Wed	###	###	12.8	12.8			30.8	30.8	0.9
2005-Jun-21 Tue	###	###	12.82	###	6,981	44,748	###	###	0.0
2005-Jun-20 Mon	###	###	12.8	12.8	26,376	###	33.4	33.4	0.9
2005-Jun-17 Fri	12.75	12.75	###	12.75	7,023	44,771	###	###	###
2005-Jun-16 Thu	###	###	12.75	12.75	855	5,450	24.1	24.1	###
2005-Jun-15 Wed	12.7	###	12.7	###			###	###	0.0
2005-Jun-14 Tue	###	12.75	12.5	###	7,884	###	###	###	0.0
2005-Jun-10 Fri	###	###	###	###	344	0	###	###	0.0
2005-Jun-09 Thu	12.49	###	12.49	###	11,126	69,481	###	###	0.0
2005-Jun-08 Wed	###	###	12.5	12.5	2,954	###	25.4	25.4	0.9
2005-Jun-07 Tue	###	12.8	12.55	12.7	3,623	45,921	###	###	0.9
2005-Jun-06 Mon	12.78	12.8	###	12.75	4,547	###	###	###	###
2005-Jun-03 Fri	###	12.8	###	12.79	4,557	###	77.7	77.7	###
2005-Jun-02 Thu	12.7	12.7	12.57	12.7			###	###	0.9
2005-Jun-01 Wed	###	###	12.7	12.7	3,373	###	###	###	0.9
2005-May-31 Tue	12.8	###	12.8	###			###	###	0.0
2005-May-30 Mon	###	###	12.8	###	2,042	###	###	###	0.0
2005-May-27 Fri	12.8	12.8	###	###	6,985	###	###	###	0.0
2005-May-26 Thu	12.79	12.8	12.79	12.79			###	###	###
2005-May-25 Wed	###	12.79	###	12.79			###	###	###
2005-May-24 Tue	12.75	12.75	###	###			###	###	0.0
2005-May-23 Mon	###	###	12.51	12.51	1,679	###	###	###	###
2005-May-20 Fri	12.75	12.75	###	###			###	###	0.0
2005-May-19 Thu	12.7	12.8	12.7	12.8	1,750	###	72.1	72.1	0.9
2005-May-18 Wed	12.5	###	12.5	###	3,040	###	77.2	77.2	0.0
2005-May-17 Tue	12.75	12.75	12.75	12.75	86	###	78.4	78.4	###
2005-May-16 Mon	###	###	12.5	###	4,159	###	###	###	0.0
2005-May-13 Fri	12.85	###	###	###			###	###	0.0
2005-May-12 Thu	###	###	###	###	3,350	0	###	###	0.0
2005-May-11 Wed	###	###	12.59	###	5,955	37,486	67.0	67.0	0.0
2005-May-10 Tue	12.71	###	12.71	###			84.8	84.8	0.0
2005-May-09 Mon	12.71	12.71	###	12.71			###	###	0.9
2005-May-06 Fri	12.7	12.7	12.7	12.7	0				0.9
2005-May-05 Thu	12.7	12.75	12.7	12.7	11,589	147,470	###	###	0.9
2005-May-04 Wed	###	###	###	###	1,440	0	###	###	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	12.75	###	12.75	###	5,554	###	###	###	0.0
2005-Apr-29 Fri	12.81	###	12.8	12.8	6,725	43,040	###	###	0.9
2005-Apr-28 Thu	###	###	12.8	12.8			26.0	26.0	0.9
2005-Apr-27 Wed	###	###	12.8	12.8	3,181	20,358	18.5	18.5	0.9
2005-Apr-26 Tue	13.2	13.2	###	###	1,380	###	38.3	38.3	0.0
2005-Apr-22 Fri	13.2	13.2	13.2	13.2			71.3	71.3	0.9
2005-Apr-21 Thu	###	13.2	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	###	1,845	0	###	###	0.0
2005-Apr-19 Tue	12.52	###	12.52	###	2,650	16,589	84.4	84.4	0.0
2005-Apr-18 Mon	###	###	12.5	12.5			20.2	20.2	0.9
2005-Apr-15 Fri	###	###	12.88	###	6,746	43,444	21.9	21.9	0.0
2005-Apr-14 Thu	12.85	13.4	12.85	###	5,580	###	###	###	0.0
2005-Apr-13 Wed	13.5	13.5	12.85	13.4	3,271	###	32.6	32.6	1.0
2005-Apr-12 Tue	13.72	13.72	13.55	13.55			22.9	22.9	1.0
2005-Apr-11 Mon	13.75	###	13.75	13.75	3,255	22,378	77.6	77.6	1.0
2005-Apr-08 Fri	###	###	###	###	2,170	0	26.2	26.2	0.0
2005-Apr-07 Thu	###	###	###	###	1,380	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	2,827	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			29.5	29.5	0.0
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	13.7	###	###	###	10,049	0	###	###	0.0
2005-Mar-31 Thu	13.5	13.7	13.5	###	6,250	###	###	###	0.0
2005-Mar-30 Wed	13.75	13.75	13.4	###			48.4	48.4	0.0
2005-Mar-29 Tue	14.21	14.21	###	###			###	###	0.0
2005-Mar-24 Thu	14.4	14.4	14.21	14.21	4,042	57,820	###	###	###
2005-Mar-23 Wed	14.55	14.55	14.5	14.5	1,650	###	###	###	1.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	14.75	14.78	###	###			###	###	0.0
2005-Mar-18 Fri	14.85	###	14.75	14.75	2,350	###	###	###	###
2005-Mar-17 Thu	###	###	14.8	14.8			33.1	33.1	1.1
2005-Mar-16 Wed	###	###	###	###			31.3	31.3	0.0
2005-Mar-15 Tue	###	###	###	###			86.4	86.4	0.0
2005-Mar-14 Mon	14.29	14.5	14.25	14.5			81.1	81.1	1.0
2005-Mar-11 Fri	###	14.25	###	14.25	11,050	###	###	###	1.0
2005-Mar-10 Thu	14.25	14.25	###	###			###	###	0.0
2005-Mar-09 Wed	14.22	14.25	14.2	14.25	7,475	###	###	###	1.0
2005-Mar-08 Tue	###	14.2	###	14.2	9,750	69,225	###	###	1.0
2005-Mar-07 Mon	###	14.2	###	14.2			71.4	71.4	1.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	14.2	14.2	###	###			###	###	0.0
2005-Mar-02 Wed	###	14.25	###	14.22			###	###	1.0
2005-Mar-01 Tue	14.25	14.25	###	###	11,772	83,875	24.9	24.9	0.0
2005-Feb-28 Mon	###	14.25	###	14.25			###	###	1.0
2005-Feb-25 Fri	###	14.25	###	14.25	17,646	125,727	###	###	1.0
2005-Feb-24 Thu	13.87	###	13.87	###	2,120	###	81.0	81.0	0.0
2005-Feb-23 Wed	13.83	14.2	13.83	14.2			###	###	1.0
2005-Feb-22 Tue	13.83	13.83	13.83	13.83	353	4,881	75.8	75.8	1.0
2005-Feb-21 Mon	###	###	13.89	13.89	7,370	51,184	###	###	1.0
2005-Feb-18 Fri	###	###	13.83	13.83	755	5,220	###	###	1.0
2005-Feb-17 Thu	13.81	13.83	13.81	13.83	3,647	###	71.7	71.7	1.0
2005-Feb-16 Wed	###	###	###	###	5,589	0	###	###	0.0
2005-Feb-15 Tue	###	###	13.86	13.86	6,972	###	28.5	28.5	###
2005-Feb-14 Mon	###	###	###	###	586	0	###	###	0.0
2005-Feb-11 Fri	13.82	###	13.81	13.85	4,677	###	66.3	66.3	###
2005-Feb-10 Thu	###	###	13.81	13.81	3,641	25,141	17.7	17.7	###
2005-Feb-09 Wed	###	14.2	###	14.2	2,773	19,688	###	###	1.0
2005-Feb-08 Tue	###	###	###	###	1,148	0	73.1	73.1	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	14.2	14.2	###	###	3,420	24,282	###	###	0.0
2005-Feb-03 Thu	14.24	14.25	###	###			###	###	0.0
2005-Feb-02 Wed	###	14.2	###	14.2			###	###	1.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	3,828	0	84.5	84.5	0.0
2005-Jan-28 Fri	14.2	14.23	###	###			21.5	21.5	0.0
2005-Jan-27 Thu	###	###	###	###	3,240	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	6,045	0	73.5	73.5	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	13.8	13.8			###	###	1.0
2005-Jan-19 Wed	###	###	###	13.8	4,457	0	###	###	1.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	13.57	13.7	13.45	###			###	###	0.0
2005-Jan-14 Fri	13.55	13.58	13.43	13.43	2,525	###	25.4	25.4	###
2005-Jan-13 Thu	13.59	###	13.41	13.42			###	###	1.0
2005-Jan-12 Wed	13.4	13.45	13.4	13.4	1,848	###	###	###	1.0
2005-Jan-11 Tue	13.4	13.55	13.4	13.55			###	###	1.0
2005-Jan-10 Mon	###	###	13.4	13.4	3,049	20,428	15.8	15.8	1.0
2005-Jan-07 Fri	###	###	###	13.25			###	###	###
2005-Jan-06 Thu	13.5	13.5	###	###	4,320	###	###	###	0.0
2005-Jan-05 Wed	13.53	13.7	13.25	13.5	4,923	###	30.4	30.4	1.0
2005-Jan-04 Tue	13.54	13.75	13.53	13.75	3,742	51,040	84.3	84.3	1.0
2004-Dec-31 Fri	13.46	13.74	13.46	13.74	3,579	48,674	87.7	87.7	###
2004-Dec-30 Thu	13.21	13.4	13.2	13.4			84.2	84.2	1.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	13.25	13.25	13.22	13.25	1,150	15,220	###	###	###
2004-Dec-23 Thu	###	13.24	###	###	18,353	###	###	###	0.0
2004-Dec-22 Wed	###	13.25	###	13.25			83.9	83.9	###
2004-Dec-21 Tue	13.24	13.24	12.8	###			12.2	12.2	0.0
2004-Dec-20 Mon	###	13.27	###	13.25	5,150	34,170	###	###	###
2004-Dec-17 Fri	12.71	###	12.71	###	7,686	48,844	###	###	0.0
2004-Dec-16 Thu	12.5	12.89	12.48	12.7	5,857	###	###	###	0.9
2004-Dec-15 Wed	###	###	###	###	7,174	0	83.4	83.4	0.0
2004-Dec-14 Tue	###	###	###	###	8,383	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			16.0	16.0	0.0
2004-Dec-10 Fri	###	###	###	###	20,542	0	36.2	36.2	0.0
2004-Dec-09 Thu	###	###	12.5	12.5	9,770	###	###	###	0.9
2004-Dec-08 Wed	###	###	###	13.25	11,172	0	48.4	48.4	###
2004-Dec-07 Tue	###	###	13.4	13.4	2,450	###	###	###	1.0
2004-Dec-06 Mon	13.7	13.75	###	###	6,549	45,024	37.1	37.1	0.0
2004-Dec-03 Fri	13.5	###	13.5	###			81.6	81.6	0.0
2004-Dec-02 Thu	###	13.7	13.5	13.5	5,247	71,359	27.5	27.5	1.0
2004-Dec-01 Wed	###	###	13.5	13.5	10,950	###	35.1	35.1	1.0
2004-Nov-30 Tue	###	###	13.5	13.5	5,280	35,640	###	###	1.0
2004-Nov-29 Mon	13.7	13.7	13.52	###			###	###	0.0
2004-Nov-26 Fri	13.7	13.7	13.4	13.7	2,678	36,286	###	###	1.0
2004-Nov-25 Thu	13.71	13.75	13.7	13.75			66.0	66.0	1.0
2004-Nov-24 Wed	13.79	13.79	###	###			27.4	27.4	0.0
2004-Nov-23 Tue	###	13.78	###	13.78			###	###	1.0
2004-Nov-22 Mon	###	###	###	13.26			###	###	0.9
2004-Nov-19 Fri	13.2	###	###	###			###	###	0.0
2004-Nov-18 Thu	13.82	13.82	13.5	13.53			14.7	14.7	###
2004-Nov-17 Wed	###	###	13.8	13.84			29.5	29.5	1.0
2004-Nov-16 Tue	14.25	14.25	###	###	3,753	26,740	###	###	0.0
2004-Nov-15 Mon	14.25	14.25	14.25	14.25	3,129	44,588	67.1	67.1	1.0
2004-Nov-12 Fri	14.25	14.25	###	14.25	8,124	57,883	65.9	65.9	1.0
2004-Nov-11 Thu	###	14.4	14.25	14.25	6,254	89,588	###	###	1.0
2004-Nov-10 Wed	14.41	14.44	###	###	5,577	###	###	###	0.0
2004-Nov-09 Tue	14.44	14.45	###	14.44			70.5	70.5	###
2004-Nov-08 Mon	14.45	14.45	###	14.44			32.5	32.5	###
2004-Nov-05 Fri	###	14.47	###	14.47	4,485	32,448	74.6	74.6	###
2004-Nov-04 Thu	14.2	14.48	###	14.45	3,325	24,073	###	###	1.0
2004-Nov-03 Wed	14.28	14.4	14.2	14.2	10,177	###	27.1	27.1	1.0
2004-Nov-02 Tue	14.25	###	14.25	###	2,558	18,225	###	###	0.0
2004-Nov-01 Mon	14.4	14.4	14.2	14.4	4,647	66,452	71.5	71.5	1.0
2004-Oct-29 Fri	14.42	14.5	14.4	14.4			###	###	1.0
2004-Oct-28 Thu	14.52	14.54	###	14.4			25.3	25.3	1.0
2004-Oct-27 Wed	###	###	###	14.54			###	###	1.0
2004-Oct-26 Tue	###	14.5	14.22	14.22	7,357	105,646	###	###	1.0
2004-Oct-25 Mon	13.81	14.25	13.81	14.25	9,959	139,724	90.9	90.9	1.0
2004-Oct-22 Fri	###	###	13.8	13.8	9,425	###	17.6	17.6	1.0
2004-Oct-21 Thu	###	###	###	###			24.8	24.8	0.0
2004-Oct-20 Wed	14.2	14.2	###	###	3,340	###	###	###	0.0
2004-Oct-19 Tue	14.2	14.2	###	###	550	###	21.9	21.9	0.0
2004-Oct-18 Mon	###	###	###	###			73.3	73.3	0.0
2004-Oct-15 Fri	###	###	###	14.21	5,855	0	###	###	###
2004-Oct-14 Thu	14.44	14.45	###	###			30.7	30.7	0.0
2004-Oct-13 Wed	13.7	14.85	13.7	14.45	12,155	###	94.2	94.2	1.0
2004-Oct-12 Tue	###	13.5	###	13.5			80.7	80.7	1.0
2004-Oct-11 Mon	13.4	13.4	13.28	13.28	5,355	###	25.5	25.5	0.9
2004-Oct-08 Fri	13.5	13.5	13.4	13.4	5,947	79,987	24.3	24.3	1.0
2004-Oct-07 Thu	13.4	13.5	13.28	13.5	6,642	###	###	###	1.0
2004-Oct-06 Wed	###	13.4	###	13.4	5,488	###	###	###	1.0
2004-Oct-05 Tue	13.25	13.4	13.21	###	4,220	56,147	###	###	0.0
2004-Oct-04 Mon	13.2	13.2	13.2	13.2	250	###	###	###	0.9
2004-Oct-01 Fri	13.21	13.21	###	13.2			34.0	34.0	0.9
2004-Sep-30 Thu	###	13.2	###	###	4,228	###	###	###	0.0
2004-Sep-29 Wed	###	###	###	###			68.0	68.0	0.0
2004-Sep-28 Tue	###	12.7	###	12.7	5,746	36,487	###	###	0.9
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	12.58	###	12.2	###	7,950	###	77.3	77.3	0.0
2004-Sep-23 Thu	12.45	12.59	12.44	12.59	5,973	74,752	78.9	78.9	###
2004-Sep-22 Wed	###	###	12.45	12.45			19.6	19.6	###
2004-Sep-21 Tue	###	###	###	12.52			###	###	0.9
2004-Sep-20 Mon	###	12.52	###	12.51	4,573	28,626	###	###	###
2004-Sep-17 Fri	11.75	###	11.7	12.25			###	###	0.9
2004-Sep-16 Thu	11.45	11.75	11.45	11.75	970	11,252	88.0	88.0	###
2004-Sep-15 Wed	###	###	11.45	11.45	4,385	###	14.9	14.9	0.8
2004-Sep-14 Tue	11.53	###	11.45	###	3,282	18,789	###	###	0.0
2004-Sep-13 Mon	11.45	11.48	11.45	11.45			68.9	68.9	0.8
2004-Sep-10 Fri	11.45	11.45	11.42	11.42			28.9	28.9	0.8
2004-Sep-09 Thu	11.4	11.45	11.4	11.45	6,344	72,480	###	###	0.8
2004-Sep-08 Wed	11.4	11.4	11.4	11.4			###	###	0.8
2004-Sep-07 Tue	11.45	11.45	11.4	11.4			30.9	30.9	0.8
2004-Sep-06 Mon	11.42	11.45	11.42	11.45			73.1	73.1	0.8
2004-Sep-03 Fri	11.4	11.44	11.4	11.4			###	###	0.8
2004-Sep-02 Thu	11.44	11.45	11.4	11.4			###	###	0.8
2004-Sep-01 Wed	11.4	11.44	11.4	11.4			70.2	70.2	0.8
2004-Aug-31 Tue	11.45	11.45	11.4	11.45	1,984	###	70.8	70.8	0.8
2004-Aug-30 Mon	11.49	11.5	11.42	11.5	9,470	108,526	###	###	###
2004-Aug-27 Fri	11.48	11.5	11.48	11.5			###	###	###
2004-Aug-26 Thu	###	11.48	###	11.48	6,572	37,723	###	###	0.8
2004-Aug-25 Wed	###	11.5	###	###			29.3	29.3	0.0
2004-Aug-24 Tue	11.26	11.5	11.26	###			###	###	0.0
2004-Aug-23 Mon	###	11.29	###	11.29	7,541	###	###	###	###
2004-Aug-20 Fri	10.8	###	10.8	###	4,682	25,282	###	###	0.0
2004-Aug-19 Thu	10.54	10.75	10.5	10.75	1,646	17,488	85.5	85.5	0.8
2004-Aug-18 Wed	10.54	10.54	10.54	10.54			75.6	75.6	0.8
2004-Aug-17 Tue	###	###	10.52	10.52			###	###	###
2004-Aug-16 Mon	###	###	10.8	10.8			###	###	###
2004-Aug-13 Fri	10.85	###	10.85	###	8,544	46,351	###	###	0.0
2004-Aug-12 Thu	10.7	10.85	10.7	10.8	6,086	65,576	81.8	81.8	###
2004-Aug-11 Wed	###	###	10.58	###	4,355	###	71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###	4,478	0	79.9	79.9	0.0
2004-Aug-09 Mon	10.48	10.51	10.48	10.51	4,489	###	76.3	76.3	###
2004-Aug-06 Fri	10.4	10.48	10.4	10.48	4,350	###	79.1	79.1	0.7
2004-Aug-05 Thu	10.25	10.4	10.2	10.4	1,278	###	###	###	0.7
2004-Aug-04 Wed	###	10.4	###	###	5,622	###	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			14.9	14.9	0.0
2004-Aug-02 Mon	10.26	10.4	10.25	10.4			83.3	83.3	0.7
2004-Jul-30 Fri	10.25	10.26	10.25	10.26	477	###	63.2	63.2	0.7
2004-Jul-29 Thu	10.25	###	10.25	10.25	985	5,048	71.6	71.6	0.7
2004-Jul-28 Wed	10.2	###	10.2	###			78.7	78.7	0.0
2004-Jul-27 Tue	10.2	10.2	###	10.2	4,558	23,245	###	###	0.7
2004-Jul-26 Mon	10.2	10.24	10.2	10.24			###	###	###
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	2,347	0	###	###	0.0
2004-Jul-21 Wed	10.22	###	10.22	###	3,775	###	75.5	75.5	0.0
2004-Jul-20 Tue	10.51	10.51	10.2	10.22			13.6	13.6	0.7
2004-Jul-19 Mon	10.55	10.55	10.51	10.51			###	###	###
2004-Jul-16 Fri	###	###	10.51	10.51	670	3,520	###	###	###
2004-Jul-15 Thu	10.55	###	10.5	###	2,020	###	###	###	0.0
2004-Jul-14 Wed	10.5	10.5	10.5	10.5	240	2,520	###	###	0.8
2004-Jul-13 Tue	10.5	10.5	###	10.5			73.6	73.6	0.8
2004-Jul-12 Mon	10.5	10.51	10.4	10.5			74.4	74.4	0.8
2004-Jul-09 Fri	###	###	10.5	###	1,680	8,820	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			###	###	0.0
2004-Jul-07 Wed	10.7	10.75	###	10.7	9,055	48,670	65.2	65.2	0.8
2004-Jul-06 Tue	10.7	10.7	###	10.7	8,179	43,757	###	###	0.8
2004-Jul-05 Mon	10.4	10.75	10.4	10.75	7,188	###	91.3	91.3	0.8
2004-Jul-02 Fri	###	10.4	###	10.4	5,225	27,170	###	###	0.7
2004-Jul-01 Thu	###	###	###	###	2,554	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###			28.5	28.5	0.0
2004-Jun-29 Tue	###	###	###	###	1,549	0	22.8	22.8	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	10.21	10.21	###	10.2			33.0	33.0	0.7
2004-Jun-24 Thu	10.7	10.7	10.2	10.2			5.9	5.9	0.7
2004-Jun-23 Wed	10.5	10.7	10.45	10.7			85.7	85.7	0.8
2004-Jun-22 Tue	###	10.5	###	10.5	5,482	28,780	###	###	0.8
2004-Jun-21 Mon	###	###	###	###	7,474	0	92.9	92.9	0.0
2004-Jun-18 Fri	9.85	###	9.85	###			82.3	82.3	0.0
2004-Jun-17 Thu	9.84	9.89	9.71	9.89			###	###	###
2004-Jun-16 Wed	10.2	10.2	9.8	9.8	12,826	###	7.8	7.8	0.7
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	9.85	###	9.85	###			###	###	0.0
2004-Jun-11 Fri	9.85	###	9.85	###			###	###	0.0
2004-Jun-10 Thu	9.76	###	9.76	###			83.1	83.1	0.0
2004-Jun-09 Wed	9.78	9.85	9.72	9.85			80.2	80.2	###
2004-Jun-08 Tue	9.8	9.83	9.78	9.78			34.9	34.9	0.7
2004-Jun-07 Mon	###	9.8	###	9.8	19,878	###	89.7	89.7	0.7
2004-Jun-04 Fri	9.5	###	9.5	###	14,758	###	80.4	80.4	0.0
2004-Jun-03 Thu	9.25	9.4	9.24	9.4	7,750	###	###	###	###
2004-Jun-02 Wed	###	9.24	###	9.24			77.0	77.0	###
2004-Jun-01 Tue	###	###	###	###			78.6	78.6	0.0
2004-May-31 Mon	###	###	###	###	9,480	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	247	0	###	###	0.0
2004-May-24 Mon	###	###	9	9	11,576	###	29.0	29.0	0.6
2004-May-21 Fri	###	###	###	###			24.4	24.4	0.0
2004-May-20 Thu	###	###	###	###	6,949	0	76.3	76.3	0.0
2004-May-19 Wed	###	###	###	###			31.2	31.2	0.0
2004-May-18 Tue	###	###	###	###	7,278	0	73.5	73.5	0.0
2004-May-17 Mon	###	###	###	###	6,775	0	78.7	78.7	0.0
2004-May-14 Fri	###	###	9	9	1,970	###	###	###	0.6
2004-May-13 Thu	###	###	###	###	1,074	0	75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###	2,721	0	###	###	0.0
2004-May-11 Tue	9.22	9.26	9.2	9.2			###	###	0.7
2004-May-10 Mon	9.23	9.26	9.22	9.22	4,386	40,526	###	###	0.7
2004-May-07 Fri	9.25	9.25	9.21	9.22	9,784	###	33.1	33.1	0.7
2004-May-06 Thu	9.2	9.25	9.2	9.25			78.8	78.8	###
2004-May-05 Wed	###	9.24	###	9.2	6,083	###	72.9	72.9	0.7
2004-May-04 Tue	9.25	9.25	###	###	5,742	26,556	22.2	22.2	0.0
2004-May-03 Mon	9.28	###	9.25	###	4,050	###	80.0	80.0	0.0
2004-Apr-30 Fri	9.4	9.4	###	###	2,840	13,348	25.6	25.6	0.0
2004-Apr-29 Thu	9.4	9.5	9.4	9.4	4,320	40,824	79.6	79.6	###
2004-Apr-28 Wed	9.55	###	9.45	9.45			26.3	26.3	0.7
2004-Apr-27 Tue	9.5	9.5	9.45	9.5	8,028	###	74.4	74.4	0.7
2004-Apr-26 Mon	9.4	9.5	9.4	9.5			85.7	85.7	0.7
2004-Apr-23 Fri	###	9.4	9.25	9.4			###	###	###
2004-Apr-22 Thu	###	9.5	###	9.5	2,575	###	96.2	96.2	0.7
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	9	###	9	9	4,429	###	70.4	70.4	0.6
2004-Apr-19 Mon	9	###	###	9	10,325	0	###	###	0.6
2004-Apr-16 Fri	###	9	###	###	2,981	###	71.7	71.7	0.0
2004-Apr-15 Thu	8.75	###	8.75	###	2,845	12,446	88.9	88.9	0.0
2004-Apr-14 Wed	8.74	8.74	8.52	###	8,323	71,827	###	###	0.0
2004-Apr-13 Tue	###	9	###	9	7,075	###	###	###	0.6
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	8.87	9	8.8	9			86.6	86.6	0.6
2004-Apr-06 Tue	###	###	8.87	###	4,446	###	33.4	33.4	0.0
2004-Apr-05 Mon	###	###	###	9	2,374	0	79.4	79.4	0.6
2004-Apr-02 Fri	8.87	8.87	8.87	8.87	570	5,055	###	###	###
2004-Apr-01 Thu	###	###	8.85	8.85			12.2	12.2	0.6
2004-Mar-31 Wed	###	###	8.87	###	15,671	###	79.9	79.9	0.0
2004-Mar-30 Tue	8.87	###	8.85	###			###	###	0.0
2004-Mar-29 Mon	8.89	###	8.86	###	11,885	52,650	###	###	0.0
2004-Mar-26 Fri	8.83	8.87	8.75	8.83	3,050	26,870	66.8	66.8	###
2004-Mar-25 Thu	8.85	8.85	8.83	8.83	1,889	###	###	###	###
2004-Mar-24 Wed	8.75	8.88	###	8.85			###	###	0.6
2004-Mar-23 Tue	8.7	8.75	###	8.75	8,524	###	###	###	0.6
2004-Mar-22 Mon	###	###	###	###	150	0	75.5	75.5	0.0
2004-Mar-19 Fri	8.58	###	8.56	8.56			31.4	31.4	###
2004-Mar-18 Thu	8.52	8.55	8.52	8.55			76.6	76.6	###
2004-Mar-17 Wed	8.44	###	8.44	8.5			###	###	0.6
2004-Mar-16 Tue	8.43	8.43	8.43	8.43	1,155	###	###	###	0.6
2004-Mar-15 Mon	8.4	8.43	8.4	8.43			75.6	75.6	0.6
2004-Mar-12 Fri	8.4	8.4	8.4	8.4			70.5	70.5	###
2004-Mar-11 Thu	8.29	8.43	8.29	8.43	11,180	###	###	###	0.6
2004-Mar-10 Wed	###	8.27	###	8.27	1,884	###	###	###	###
2004-Mar-09 Tue	###	###	###	###	3,321	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###	5,143	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	###	###	###	8.28	9,840	0	31.2	31.2	###
2004-Mar-03 Wed	###	8.45	###	8.45	11,771	###	79.7	79.7	###
2004-Mar-02 Tue	###	###	###	###	11,126	0	86.6	86.6	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			68.1	68.1	0.0
2004-Feb-26 Thu	###	###	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###	3,150	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###			71.2	71.2	0.0
2004-Feb-23 Mon	###	###	8	###			###	###	0.0
2004-Feb-20 Fri	###	###	###	###	23,885	0	78.1	78.1	0.0
2004-Feb-19 Thu	8	8	8	8	3,972	31,776	###	###	###
2004-Feb-18 Wed	8	###	###	8	5,826	0	66.0	66.0	###
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###	1,779	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###	250	0	###	###	0.0
2004-Feb-10 Tue	###	###	8	###	3,185	12,740	76.9	76.9	0.0
2004-Feb-09 Mon	8	8	8	8	1,925	###	71.2	71.2	###
2004-Feb-06 Fri	8	8	8	8			66.1	66.1	###
2004-Feb-05 Thu	8	###	8	8			74.1	74.1	###
2004-Feb-04 Wed	8	###	###	8	15,821	0	73.1	73.1	###
2004-Feb-03 Tue	###	###	8	8	6,148	###	###	###	###
2004-Feb-02 Mon	###	###	###	###			73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			31.4	31.4	0.0
2004-Jan-29 Thu	###	###	###	###	2,150	0	34.0	34.0	0.0
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	8.2	8.2	###	###	4,020	16,482	###	###	0.0
2004-Jan-23 Fri	###	8.2	###	8.2	1,223	###	69.5	69.5	0.6
2004-Jan-22 Thu	8	###	8	###			###	###	0.0
2004-Jan-21 Wed	8	8	8	8			70.2	70.2	###
2004-Jan-20 Tue	###	8	###	8	9,050	###	73.1	73.1	###
2004-Jan-19 Mon	7.87	###	7.87	###			79.9	79.9	0.0
2004-Jan-16 Fri	###	###	###	###	1,258	0	###	###	0.0
2004-Jan-15 Thu	###	###	7.86	###			68.6	68.6	0.0
2004-Jan-14 Wed	7.89	###	7.89	###			###	###	0.0
2004-Jan-13 Tue	7.89	7.89	7.89	7.89			###	###	###
2004-Jan-12 Mon	7.86	7.89	7.85	7.89			71.9	71.9	###
2004-Jan-09 Fri	7.85	7.85	7.85	7.85	12,980	###	###	###	###
2004-Jan-08 Thu	7.85	7.85	7.81	7.85			###	###	###
2004-Jan-07 Wed	7.8	7.85	7.78	7.85	1,385	10,823	77.0	77.0	###
2004-Jan-06 Tue	7.85	7.85	7.8	7.8			###	###	0.6
2004-Jan-05 Mon	7.85	7.86	7.85	7.85			75.4	75.4	###
2004-Jan-02 Fri	7.85	7.85	7.85	7.85	1,240	###	###	###	###
2003-Dec-31 Wed	7.84	7.84	7.84	7.84	250	###	###	###	0.6
2003-Dec-30 Tue	7.8	7.8	7.78	7.8			###	###	0.6
2003-Dec-29 Mon	7.78	7.8	7.78	7.8			###	###	0.6
2003-Dec-24 Wed	7.85	7.85	7.84	7.84	450	###	###	###	0.6
2003-Dec-23 Tue	7.85	7.85	7.78	7.78	7,074	55,283	23.6	23.6	0.6
2003-Dec-22 Mon	7.87	7.87	7.84	7.84			###	###	0.6
2003-Dec-19 Fri	7.87	7.87	7.86	7.87	2,585	###	###	###	0.6
2003-Dec-18 Thu	7.89	7.89	7.86	7.87	4,350	34,256	37.4	37.4	0.6
2003-Dec-17 Wed	7.73	7.83	7.73	7.83	3,350	###	81.7	81.7	###
2003-Dec-16 Tue	7.73	7.74	7.73	7.73			72.7	72.7	0.6
2003-Dec-15 Mon	###	###	7.85	###			###	###	0.0
2003-Dec-12 Fri	###	###	7.72	###	2,340	###	###	###	0.0
2003-Dec-11 Thu	7.85	###	7.85	###			###	###	0.0
2003-Dec-10 Wed	7.85	7.85	7.85	7.85			75.6	75.6	###
2003-Dec-09 Tue	7.85	7.85	7.85	7.85			###	###	###
2003-Dec-08 Mon	7.85	7.85	7.85	7.85	0				###
2003-Dec-05 Fri	7.73	7.85	7.73	7.85			###	###	###
2003-Dec-04 Thu	7.7	7.7	###	###	3,452	###	###	###	0.0
2003-Dec-03 Wed	7.7	7.7	###	###	22,571	###	###	###	0.0
2003-Dec-02 Tue	7.75	7.8	7.72	7.72			###	###	###
2003-Dec-01 Mon	7.85	7.85	7.85	7.85	950	7,457	###	###	###
2003-Nov-28 Fri	7.75	###	7.75	###			###	###	0.0
2003-Nov-27 Thu	7.83	###	7.7	7.75			24.5	24.5	###
2003-Nov-26 Wed	###	7.8	###	7.8			78.9	78.9	0.6
2003-Nov-25 Tue	7.7	7.7	###	###	8,149	31,373	32.0	32.0	0.0
2003-Nov-24 Mon	###	7.75	###	7.75			82.7	82.7	###
2003-Nov-21 Fri	7.75	7.75	###	###	2,650	###	###	###	0.0
2003-Nov-20 Thu	7.7	7.7	###	###	33,470	128,859	###	###	0.0
2003-Nov-19 Wed	###	7.7	###	###	117,170	###	28.1	28.1	0.0
2003-Nov-18 Tue	7.85	###	7.7	7.7	6,423	24,728	###	###	0.6
2003-Nov-17 Mon	7.74	7.88	7.74	7.88			89.5	89.5	0.6
2003-Nov-14 Fri	7.85	7.85	7.72	7.74			22.9	22.9	0.6
2003-Nov-13 Thu	7.72	7.72	7.72	7.72	0				###
2003-Nov-12 Wed	###	7.75	7.57	7.72	32,828	###	###	###	###
2003-Nov-11 Tue	7.75	7.75	###	###			###	###	0.0
2003-Nov-10 Mon	7.87	7.89	7.75	7.75	9,040	###	###	###	###
2003-Nov-07 Fri	7.85	7.87	7.8	7.8			###	###	0.6
2003-Nov-06 Thu	7.75	7.85	7.75	7.82	1,970	###	78.9	78.9	0.6
2003-Nov-05 Wed	7.8	7.8	7.8	7.8	0				0.6
2003-Nov-04 Tue	7.81	7.85	7.73	7.8	4,040	31,471	###	###	0.6
2003-Nov-03 Mon	7.73	7.8	7.73	7.8	2,780	21,586	80.7	80.7	0.6
2003-Oct-31 Fri	7.7	7.8	###	7.7			70.3	70.3	0.6
2003-Oct-30 Thu	7.85	7.85	###	7.7	71,688	281,375	###	###	0.6
2003-Oct-29 Wed	###	###	7.85	7.85	51,725	203,020	27.6	27.6	###
2003-Oct-28 Tue	8	8	###	###			44.4	44.4	0.0
2003-Oct-27 Mon	8.2	8.2	###	###	4,977	###	32.6	32.6	0.0
2003-Oct-24 Fri	###	8.25	###	8.2	5,353	22,081	77.5	77.5	0.6
2003-Oct-23 Thu	###	###	###	###			85.4	85.4	0.0
2003-Oct-22 Wed	###	###	7.84	7.87	16,159	63,343	###	###	0.6
2003-Oct-21 Tue	7.87	###	7.87	###	4,571	17,986	71.0	71.0	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	7.8	###	7.8	###			###	###	0.0
2003-Oct-16 Thu	7.75	7.75	7.72	7.75	67,683	523,528	68.6	68.6	###
2003-Oct-15 Wed	7.72	7.74	7.7	7.71	51,874	###	38.1	38.1	###
2003-Oct-14 Tue	7.7	7.73	###	###			###	###	0.0
2003-Oct-13 Mon	7.73	7.73	###	###			25.9	25.9	0.0
2003-Oct-10 Fri	###	7.7	###	7.7			68.8	68.8	0.6
2003-Oct-09 Thu	###	7.7	###	###			###	###	0.0
2003-Oct-08 Wed	7.7	7.73	###	###			###	###	0.0
2003-Oct-07 Tue	###	7.71	###	7.71	8,846	###	73.5	73.5	###
2003-Oct-06 Mon	7.7	7.7	###	###			###	###	0.0
2003-Oct-03 Fri	7.71	7.71	###	7.71			###	###	###
2003-Oct-02 Thu	7.7	7.7	###	7.7			###	###	0.6
2003-Oct-01 Wed	7.73	7.78	7.7	7.7			###	###	0.6
2003-Sep-30 Tue	###	7.75	###	7.75	4,872	18,879	###	###	###
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	7.51	###	5,450	###	###	###	0.0
2003-Sep-25 Thu	7.48	###	7.47	###			81.9	81.9	0.0
2003-Sep-24 Wed	7.41	7.47	###	7.47	177,159	661,688	70.8	70.8	###
2003-Sep-23 Tue	###	7.46	###	7.4	31,050	###	###	###	0.5
2003-Sep-22 Mon	7.43	7.45	###	###	160,981	599,654	34.4	34.4	0.0
2003-Sep-19 Fri	7.57	7.57	7.4	7.4	73,544	550,476	14.7	14.7	0.5
2003-Sep-18 Thu	7.8	7.8	7.71	7.71			###	###	###
2003-Sep-17 Wed	7.8	###	7.71	7.8	33,547	129,323	###	###	0.6
2003-Sep-16 Tue	7.5	###	7.5	7.7			###	###	0.6
2003-Sep-15 Mon	7.29	7.45	7.2	7.45	19,056	139,585	85.8	85.8	0.5
2003-Sep-12 Fri	7.2	7.29	###	7.26	161,588	588,988	###	###	0.5
2003-Sep-11 Thu	6.8	7.2	6.79	7.2	37,240	###	###	###	0.5
2003-Sep-10 Wed	6.81	6.81	6.74	6.77	10,670	72,289	###	###	###
2003-Sep-09 Tue	6.7	6.83	6.7	6.83			###	###	0.5
2003-Sep-08 Mon	6.7	6.71	6.7	6.7			###	###	0.5
2003-Sep-05 Fri	6.7	6.7	6.7	6.7	2,059	###	###	###	0.5
2003-Sep-04 Thu	6.7	6.8	6.7	6.8	2,250	15,187	75.9	75.9	0.5
2003-Sep-03 Wed	6.85	6.85	6.7	6.7			15.8	15.8	0.5
2003-Sep-02 Tue	6.78	6.85	6.75	6.85	13,750	###	75.4	75.4	###
2003-Sep-01 Mon	6.75	6.8	6.74	6.78	47,741	###	70.1	70.1	0.5
2003-Aug-29 Fri	6.76	6.79	6.74	6.76	140,025	###	68.6	68.6	0.5
2003-Aug-28 Thu	6.77	6.77	6.75	6.76	25,285	170,926	31.6	31.6	0.5
2003-Aug-27 Wed	6.75	6.8	6.75	6.77			68.2	68.2	###
2003-Aug-26 Tue	6.75	6.76	6.75	6.75	15,075	###	71.6	71.6	0.5
2003-Aug-25 Mon	6.75	6.75	###	6.75	3,645	###	67.8	67.8	0.5
2003-Aug-22 Fri	6.78	6.8	6.7	6.7			20.5	20.5	0.5
2003-Aug-21 Thu	6.85	6.85	6.85	6.85			71.5	71.5	###
2003-Aug-20 Wed	6.89	6.89	6.77	6.77			###	###	###
2003-Aug-19 Tue	###	6.89	###	6.89	7,280	25,079	91.5	91.5	0.5
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	6.7	6.79	###	###			###	###	0.0
2003-Aug-14 Thu	6.7	6.76	###	###			28.6	28.6	0.0
2003-Aug-13 Wed	6.7	6.7	6.7	6.7	0				0.5
2003-Aug-12 Tue	6.7	6.8	6.7	6.7			72.1	72.1	0.5
2003-Aug-11 Mon	6.75	6.75	6.7	6.7			28.7	28.7	0.5
2003-Aug-08 Fri	6.88	6.88	6.75	6.75	19,240	131,120	###	###	0.5
2003-Aug-07 Thu	###	###	6.85	###	4,075	13,956	###	###	0.0
2003-Aug-06 Wed	###	###	6.8	###			###	###	0.0
2003-Aug-05 Tue	6.75	###	6.75	###			###	###	0.0
2003-Aug-04 Mon	6.71	6.71	6.71	6.71			###	###	###
2003-Aug-01 Fri	6.85	6.85	6.71	6.71	4,972	###	12.9	12.9	###
2003-Jul-31 Thu	6.71	6.75	6.71	6.74	6,058	40,770	66.0	66.0	###
2003-Jul-30 Wed	###	6.7	###	6.7			###	###	0.5
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	###	6.55	###			###	###	0.0
2003-Jul-25 Fri	6.54	6.54	6.54	6.54	3,070	20,077	###	###	0.5
2003-Jul-24 Thu	###	###	6.52	6.57	1,541	5,023	###	###	###
2003-Jul-23 Wed	6.59	6.7	6.51	###	4,050	26,750	###	###	0.0
2003-Jul-22 Tue	6.5	6.5	6.5	6.5	3,050	19,825	75.9	75.9	0.5
2003-Jul-21 Mon	6.49	6.5	6.45	6.45			###	###	###
2003-Jul-18 Fri	###	6.5	###	6.5			82.6	82.6	0.5
2003-Jul-17 Thu	6.46	6.46	###	###	5,782	18,675	###	###	0.0
2003-Jul-16 Wed	6.45	6.45	6.45	6.45			63.7	63.7	###
2003-Jul-15 Tue	6.45	6.5	6.45	6.46	15,981	103,476	69.0	69.0	###
2003-Jul-14 Mon	6.4	6.45	6.4	6.45			###	###	###
2003-Jul-11 Fri	###	###	###	###			66.9	66.9	0.0
2003-Jul-10 Thu	###	6.4	###	6.4	4,320	13,824	69.2	69.2	0.5
2003-Jul-09 Wed	###	###	###	###	11,142	0	79.8	79.8	0.0
2003-Jul-08 Tue	6.25	6.25	6.25	6.25			74.3	74.3	###
2003-Jul-07 Mon	6.26	6.26	6.23	6.23			28.6	28.6	0.4
2003-Jul-04 Fri	###	6.4	###	###	5,889	18,844	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	6.2	6.23	6.2	6.22	1,850	###	69.6	69.6	0.4
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	6.4	###	###	4,755	###	###	###	0.0
2003-Jun-27 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2003-Jun-26 Thu	###	6.4	###	6.4			81.7	81.7	0.5
2003-Jun-25 Wed	###	6.4	###	###	14,081	45,059	###	###	0.0
2003-Jun-24 Tue	###	###	###	###	5,275	0	###	###	0.0
2003-Jun-23 Mon	###	###	###	###	7,741	0	###	###	0.0
2003-Jun-20 Fri	###	###	###	###	9,478	0	70.2	70.2	0.0
2003-Jun-19 Thu	###	###	###	###	14,741	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-17 Tue	###	###	6.25	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	5,820	0	###	###	0.0
2003-Jun-13 Fri	6.2	6.2	###	###			###	###	0.0
2003-Jun-12 Thu	6.24	6.29	6.2	6.2			###	###	0.4
2003-Jun-11 Wed	###	6.25	###	6.25	3,245	10,140	88.0	88.0	###
2003-Jun-10 Tue	6.28	###	###	###			13.1	13.1	0.0
2003-Jun-06 Fri	6.22	6.28	6.2	6.25			72.0	72.0	###
2003-Jun-05 Thu	6.25	6.29	6.25	6.29	2,144	13,442	76.0	76.0	###
2003-Jun-04 Wed	###	###	6.2	6.2	3,926	12,170	18.3	18.3	0.4
2003-Jun-03 Tue	###	###	###	###			33.7	33.7	0.0
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	###	###	14,457	0	17.4	17.4	0.0
2003-May-29 Thu	###	###	###	###	1,983	0	74.0	74.0	0.0
2003-May-28 Wed	6	6	###	6			73.3	73.3	0.4
2003-May-27 Tue	###	###	5.85	###			75.4	75.4	0.0
2003-May-26 Mon	6	6	5.88	5.88	16,488	###	###	###	0.4
2003-May-23 Fri	###	6	###	6			###	###	0.4
2003-May-22 Thu	###	###	###	###			77.8	77.8	0.0
2003-May-21 Wed	6	6	###	###			###	###	0.0
2003-May-20 Tue	###	6	###	6			75.7	75.7	0.4
2003-May-19 Mon	6	6	###	6	5,484	16,452	###	###	0.4
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	6	6	###	6			###	###	0.4
2003-May-14 Wed	###	6	###	6			80.0	80.0	0.4
2003-May-13 Tue	###	6	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	6	10,557	0	75.1	75.1	0.4
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	###	###			78.9	78.9	0.0
2003-May-07 Wed	###	###	###	###	16,949	0	87.3	87.3	0.0
2003-May-06 Tue	###	###	5.8	###	51,444	149,187	15.0	15.0	0.0
2003-May-05 Mon	###	###	###	###	16,875	0	12.9	12.9	0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	6.7	6.7	###	6.41	112,842	378,020	7.1	7.1	0.5
2003-Apr-30 Wed	###	7.2	6.44	6.5	307,740	2,098,786	16.2	16.2	0.5
2003-Apr-29 Tue	###	6.4	###	6.4			###	###	0.5
2003-Apr-28 Mon	###	###	5.59	###	25,450	###	###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	5.59	###	5.58	###			###	###	0.0
2003-Apr-22 Tue	5.59	###	5.59	###			69.6	69.6	0.0
2003-Apr-17 Thu	###	###	5.59	5.59			###	###	###
2003-Apr-16 Wed	###	###	5.58	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	5.58	5.58			29.4	29.4	0.4
2003-Apr-11 Fri	###	###	###	###	6,940	0	72.1	72.1	0.0
2003-Apr-10 Thu	5.59	###	5.57	###			64.6	64.6	0.0
2003-Apr-09 Wed	5.57	###	5.57	###	6,740	18,770	###	###	0.0
2003-Apr-08 Tue	5.55	###	5.55	###	6,578	18,253	78.6	78.6	0.0
2003-Apr-07 Mon	###	###	5.52	5.55	6,882	###	###	###	###
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	5.51	###	5.5	###			83.5	83.5	0.0
2003-Apr-02 Wed	5.51	5.51	5.51	5.51	0				###
2003-Apr-01 Tue	5.51	5.51	5.51	5.51			###	###	###
2003-Mar-31 Mon	5.52	5.55	5.52	5.55			76.0	76.0	###
2003-Mar-28 Fri	5.55	5.55	5.55	5.55	157	871	70.9	70.9	###
2003-Mar-27 Thu	###	###	5.55	5.55			###	###	###
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	5.58	###	5.58	###			###	###	0.0
2003-Mar-24 Mon	###	###	5.58	5.58	5,986	###	###	###	0.4
2003-Mar-21 Fri	###	###	5.56	###	22,071	61,357	67.7	67.7	0.0
2003-Mar-20 Thu	5.57	###	5.56	###			###	###	0.0
2003-Mar-19 Wed	###	5.79	###	###	7,981	###	69.3	69.3	0.0
2003-Mar-18 Tue	5.56	###	5.56	###			###	###	0.0
2003-Mar-17 Mon	###	###	5.53	5.55	2,255	###	###	###	###
2003-Mar-14 Fri	###	###	###	###	176	0	69.1	69.1	0.0
2003-Mar-13 Thu	5.5	5.5	5.5	5.5	1,355	7,452	78.7	78.7	0.4
2003-Mar-12 Wed	###	###	5.5	5.5			24.2	24.2	0.4
2003-Mar-11 Tue	###	###	###	###	1,985	0	###	###	0.0
2003-Mar-10 Mon	###	###	###	###	1,251	0	###	###	0.0
2003-Mar-07 Fri	5.55	5.55	5.55	5.55			79.7	79.7	###
2003-Mar-06 Thu	5.55	5.55	5.48	5.48	325	###	23.7	23.7	###
2003-Mar-05 Wed	###	###	5.48	5.48			###	###	###
2003-Mar-04 Tue	###	###	###	###			21.1	21.1	0.0
2003-Mar-03 Mon	###	5.8	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	5.7	5.7	###	###			19.2	19.2	0.0
2003-Feb-27 Thu	5.8	5.8	###	###	2,450	###	###	###	0.0
2003-Feb-26 Wed	5.82	5.82	5.5	5.8	4,520	25,583	###	###	0.4
2003-Feb-25 Tue	###	###	5.88	###			84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###	2,570	0	###	###	0.0
2003-Feb-21 Fri	6	6	6	6			###	###	0.4
2003-Feb-20 Thu	6	6	###	###			###	###	0.0
2003-Feb-19 Wed	6.2	6.2	6.2	6.2	640	###	73.7	73.7	0.4
2003-Feb-18 Tue	6.24	6.24	6.24	6.24	0				0.4
2003-Feb-17 Mon	6.24	6.24	6.24	6.24	0				0.4
2003-Feb-14 Fri	###	6.25	###	6.24			###	###	0.4
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###	0				0.0
2003-Feb-11 Tue	###	###	###	###	5,280	0	39.6	39.6	0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###	2,480	0	20.5	20.5	0.0
2003-Feb-06 Thu	###	###	###	###			81.1	81.1	0.0
2003-Feb-05 Wed	###	###	###	###			18.1	18.1	0.0
2003-Feb-04 Tue	###	###	###	###	9,150	0	20.2	20.2	0.0
2003-Feb-03 Mon	###	###	###	###			81.1	81.1	0.0
2003-Jan-31 Fri	###	###	###	###	340	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	11,044	0	###	###	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	0				0.0
2003-Jan-24 Fri	###	###	###	###	3,350	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###			78.8	78.8	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	###			87.0	87.0	0.0
2003-Jan-20 Mon	###	###	###	###	5,350	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	2,228	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	2,386	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			24.1	24.1	0.0
2003-Jan-13 Mon	6.2	6.2	###	###			###	###	0.0
2003-Jan-10 Fri	6.25	6.25	6.2	6.2			###	###	0.4
2003-Jan-09 Thu	6.21	6.28	6.21	6.28			###	###	0.4
2003-Jan-08 Wed	6.2	6.29	6.2	6.29			###	###	###
2003-Jan-07 Tue	###	6.2	###	6.2			86.6	86.6	0.4
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###			16.1	16.1	0.0
2002-Dec-30 Mon	###	###	###	###	0				0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	0				0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	###	###			67.1	67.1	0.0
2002-Dec-19 Thu	###	###	###	###	0				0.0
2002-Dec-18 Wed	###	###	###	###	0				0.0
2002-Dec-17 Tue	###	###	###	###	2,250	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###	10,250	0	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	0				0.0
2002-Dec-11 Wed	###	###	###	###	0				0.0
2002-Dec-10 Tue	###	###	###	###			31.7	31.7	0.0
2002-Dec-09 Mon	###	###	###	###	78	0	73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	1,578	0	72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Dec-03 Tue	###	6.2	###	6.2	9,850	###	87.5	87.5	0.4
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	9,140	0	67.0	67.0	0.0
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###	5,323	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			75.4	75.4	0.0
2002-Nov-25 Mon	###	###	6	6	5,520	###	29.3	29.3	0.4
2002-Nov-22 Fri	###	###	###	###	3,083	0	###	###	0.0
2002-Nov-21 Thu	###	###	6	6			###	###	0.4
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###			80.6	80.6	0.0
2002-Nov-18 Mon	###	###	###	###			32.0	32.0	0.0
2002-Nov-15 Fri	###	###	###	###			72.8	72.8	0.0
2002-Nov-14 Thu	###	###	###	###	3,140	0	77.0	77.0	0.0
2002-Nov-13 Wed	###	###	###	###			###	###	0.0
2002-Nov-12 Tue	6	6	6	6	0				0.4
2002-Nov-11 Mon	###	###	6	6	950	2,850	26.1	26.1	0.4
2002-Nov-08 Fri	6	###	6	6	6,650	19,950	###	###	0.4
2002-Nov-07 Thu	###	###	###	###	5,050	0	12.0	12.0	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	1,575	0	78.1	78.1	0.0
2002-Nov-04 Mon	6	6	###	###			###	###	0.0
2002-Nov-01 Fri	6	###	6	6			74.6	74.6	0.4
2002-Oct-31 Thu	###	###	6	6			14.2	14.2	0.4
2002-Oct-30 Wed	6.2	6.2	6.2	6.2			74.5	74.5	0.4
2002-Oct-29 Tue	6.2	6.2	###	###	3,686	11,426	19.1	19.1	0.0
2002-Oct-28 Mon	###	###	###	###			78.9	78.9	0.0
2002-Oct-25 Fri	###	6.2	###	###			17.6	17.6	0.0
2002-Oct-24 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-23 Wed	6.2	6.2	6.2	6.2	1,122	6,956	###	###	0.4
2002-Oct-22 Tue	###	6.2	###	6.2			###	###	0.4
2002-Oct-21 Mon	###	###	###	###	5,450	0	###	###	0.0
2002-Oct-18 Fri	###	###	###	###	1,089	0	###	###	0.0
2002-Oct-17 Thu	6	6	6	6	0				0.4
2002-Oct-16 Wed	6	###	6	6			73.1	73.1	0.4
2002-Oct-15 Tue	###	###	6	6			###	###	0.4
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	###	###	###	###			24.9	24.9	0.0
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	2,085	0	###	###	0.0
2002-Sep-30 Mon	6.2	6.2	###	###			###	###	0.0
2002-Sep-27 Fri	6.2	6.2	6.2	6.2			69.5	69.5	0.4
2002-Sep-26 Thu	###	6.2	###	6.2			###	###	0.4
2002-Sep-25 Wed	###	###	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	###	###			###	###	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	6.29	6.29	6.29	6.29			###	###	###
2002-Sep-19 Thu	###	###	###	###	0				0.0
2002-Sep-18 Wed	6.43	6.43	###	###			16.0	16.0	0.0
2002-Sep-17 Tue	6.43	6.43	6.43	6.43	3,280	###	###	###	###
2002-Sep-16 Mon	6.4	6.4	6.4	6.4			###	###	0.5
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	6.43	###	###			76.3	76.3	0.0
2002-Sep-11 Wed	###	6.4	###	6.4			###	###	0.5
2002-Sep-10 Tue	###	###	###	###	3,355	0	77.4	77.4	0.0
2002-Sep-09 Mon	###	###	6.25	6.25	1,920	###	###	###	###
2002-Sep-06 Fri	###	###	6.25	6.25	5,442	###	###	###	###
2002-Sep-05 Thu	6.2	###	6.2	6.25	3,873	###	77.1	77.1	###
2002-Sep-04 Wed	6.2	6.2	###	###	2,975	9,222	29.6	29.6	0.0
2002-Sep-03 Tue	6.2	6.2	6.2	6.2	3,050	###	###	###	0.4
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	5,440	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	6	###	###	3,854	###	31.3	31.3	0.0
2002-Aug-27 Tue	###	###	5.85	###	11,680	###	###	###	0.0
2002-Aug-26 Mon	6	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	6	###	6			75.7	75.7	0.4
2002-Aug-22 Thu	6	6	5.85	###			###	###	0.0
2002-Aug-21 Wed	###	###	6	6	9,950	29,850	23.0	23.0	0.4
2002-Aug-20 Tue	###	###	###	###			28.7	28.7	0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	583	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###	1,475	0	20.5	20.5	0.0
2002-Aug-13 Tue	6.2	6.2	###	###			20.7	20.7	0.0
2002-Aug-12 Mon	6.2	6.2	6.2	6.2			74.2	74.2	0.4
2002-Aug-09 Fri	6.27	6.27	6.27	6.27			69.8	69.8	0.4
2002-Aug-08 Thu	6.2	6.27	###	6.27	5,774	###	###	###	0.4
2002-Aug-07 Wed	6.25	6.25	6.25	6.25			71.9	71.9	###
2002-Aug-06 Tue	###	###	###	###			38.0	38.0	0.0
2002-Aug-05 Mon	6.25	6.25	###	###			27.4	27.4	0.0
2002-Aug-02 Fri	6.21	6.25	6.21	6.25	1,850	11,525	###	###	###
2002-Aug-01 Thu	6.2	6.2	6.2	6.2			75.0	75.0	0.4
2002-Jul-31 Wed	6.28	6.28	6.2	6.2			23.6	23.6	0.4
2002-Jul-30 Tue	6.25	6.27	6.25	6.27	2,270	###	72.6	72.6	0.4
2002-Jul-29 Mon	6.2	###	6.2	6.2			69.3	69.3	0.4
2002-Jul-26 Fri	###	###	###	6.26	5,250	0	89.2	89.2	0.4
2002-Jul-25 Thu	6.2	###	6.2	6.25			75.1	75.1	###
2002-Jul-24 Wed	6.2	6.2	###	###			40.7	40.7	0.0
2002-Jul-23 Tue	###	###	6.2	6.2			18.6	18.6	0.4
2002-Jul-22 Mon	###	###	###	###	9,685	0	25.9	25.9	0.0
2002-Jul-19 Fri	6.42	6.5	6.42	6.5			86.2	86.2	0.5
2002-Jul-18 Thu	6.42	6.42	6.42	6.42	0				0.5
2002-Jul-17 Wed	6.45	6.45	6.42	6.42			###	###	0.5
2002-Jul-16 Tue	6.49	6.49	6.46	6.46	1,080	###	###	###	###
2002-Jul-15 Mon	6.5	6.5	6.45	6.45	3,750	24,281	26.4	26.4	###
2002-Jul-12 Fri	6.5	6.5	6.5	6.5			73.0	73.0	0.5
2002-Jul-11 Thu	6.55	6.55	6.5	6.5			29.2	29.2	0.5
2002-Jul-10 Wed	6.5	6.55	6.5	6.55			80.8	80.8	0.5
2002-Jul-09 Tue	6.5	6.5	6.5	6.5			68.2	68.2	0.5
2002-Jul-08 Mon	6.45	###	6.45	###			###	###	0.0
2002-Jul-05 Fri	6.45	6.45	6.45	6.45			69.2	69.2	###
2002-Jul-04 Thu	6.5	6.5	6.45	6.45			25.9	25.9	###
2002-Jul-03 Wed	###	###	###	###	143	0	75.8	75.8	0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###			72.9	72.9	0.0
2002-Jun-28 Fri	6.58	###	6.45	###	14,280	46,053	###	###	0.0
2002-Jun-27 Thu	6.45	6.58	6.45	6.5			72.0	72.0	0.5
2002-Jun-26 Wed	6.4	6.4	6.4	6.4			82.4	82.4	0.5
2002-Jun-25 Tue	6.5	6.5	6.4	6.4	4,020	25,929	32.0	32.0	0.5
2002-Jun-24 Mon	###	###	6.52	6.52	1,981	6,458	31.7	31.7	0.5
2002-Jun-21 Fri	###	###	6.52	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###	0				0.0
2002-Jun-19 Wed	6.52	###	6.52	###	524	###	83.6	83.6	0.0
2002-Jun-18 Tue	6.5	6.52	6.5	6.52			###	###	0.5
2002-Jun-17 Mon	6.51	6.55	6.5	6.5	3,926	###	###	###	0.5
2002-Jun-14 Fri	6.5	6.56	6.5	6.56			###	###	0.5
2002-Jun-13 Thu	6.56	6.56	6.5	6.5			###	###	0.5
2002-Jun-12 Wed	###	###	6.55	6.55			###	###	0.5
2002-Jun-11 Tue	###	###	6.57	6.57	1,670	5,485	###	###	###
2002-Jun-07 Fri	6.58	###	6.57	###			71.3	71.3	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	6.57	6.57			29.6	29.6	###
2002-Jun-04 Tue	###	###	6.58	6.58			31.6	31.6	0.5
2002-Jun-03 Mon	###	###	###	###			30.6	30.6	0.0
2002-May-31 Fri	6.7	6.75	6.7	6.75			73.0	73.0	0.5
2002-May-30 Thu	###	###	###	###			26.2	26.2	0.0
2002-May-29 Wed	###	###	###	###			29.2	29.2	0.0
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###	6,555	0	###	###	0.0
2002-May-24 Fri	6.7	6.7	###	6.7			65.4	65.4	0.5
2002-May-23 Thu	6.7	6.7	###	###	1,650	5,527	28.1	28.1	0.0
2002-May-22 Wed	###	6.75	###	6.7	10,055	###	73.8	73.8	0.5
2002-May-21 Tue	6.75	6.75	6.75	6.75	1,840	12,420	76.9	76.9	0.5
2002-May-20 Mon	6.7	6.75	###	6.75	2,680	9,045	###	###	0.5
2002-May-17 Fri	###	6.7	###	###			###	###	0.0
2002-May-16 Thu	6.7	6.7	6.7	6.7			68.4	68.4	0.5
2002-May-15 Wed	6.73	6.75	###	###	2,454	8,282	###	###	0.0
2002-May-14 Tue	6.71	6.71	###	###			###	###	0.0
2002-May-13 Mon	6.7	6.7	6.7	6.7			79.4	79.4	0.5
2002-May-10 Fri	6.77	6.77	6.77	6.77			###	###	###
2002-May-09 Thu	6.77	6.77	6.77	6.77	0				###
2002-May-08 Wed	6.74	6.77	6.74	6.77			73.8	73.8	###
2002-May-07 Tue	6.72	6.75	6.72	6.75			78.1	78.1	0.5
2002-May-06 Mon	6.72	6.72	6.72	6.72	0				0.5
2002-May-03 Fri	6.7	6.72	6.7	6.72			72.3	72.3	0.5
2002-May-02 Thu	6.59	###	6.58	###			###	###	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	6.75	###	6.75			###	###	0.5
2002-Apr-29 Mon	6.7	6.7	###	###			38.5	38.5	0.0
2002-Apr-26 Fri	6.75	6.75	6.75	6.75	0				0.5
2002-Apr-24 Wed	6.58	6.75	6.58	6.75			90.2	90.2	0.5
2002-Apr-23 Tue	6.53	6.58	6.53	6.58	350	###	81.1	81.1	0.5
2002-Apr-22 Mon	6.55	6.55	6.52	6.52			###	###	0.5
2002-Apr-19 Fri	6.58	6.58	6.55	6.58	987	6,479	70.0	70.0	0.5
2002-Apr-18 Thu	6.53	6.58	6.53	6.53			###	###	###
2002-Apr-17 Wed	6.55	6.55	6.55	6.55	1,750	###	###	###	0.5
2002-Apr-16 Tue	###	###	###	###			31.7	31.7	0.0
2002-Apr-15 Mon	###	###	###	###	3,780	0	###	###	0.0
2002-Apr-12 Fri	###	6.7	###	6.7	420	###	###	###	0.5
2002-Apr-11 Thu	###	###	###	###	1,175	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###	9,385	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			81.6	81.6	0.0
2002-Apr-05 Fri	6.54	6.54	6.54	6.54			###	###	0.5
2002-Apr-04 Thu	6.54	6.54	6.54	6.54			76.1	76.1	0.5
2002-Apr-03 Wed	6.46	6.46	6.46	6.46			###	###	###
2002-Apr-02 Tue	###	###	6.45	6.45			21.5	21.5	###
2002-Mar-28 Thu	###	6.74	###	###	9,475	###	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	650	0	74.1	74.1	0.0
2002-Mar-26 Tue	###	###	###	###			35.1	35.1	0.0
2002-Mar-25 Mon	6.75	6.75	###	###			29.0	29.0	0.0
2002-Mar-22 Fri	6.73	6.75	6.73	6.75	353	2,379	###	###	0.5
2002-Mar-21 Thu	6.73	6.73	6.73	6.73	847	###	###	###	###
2002-Mar-20 Wed	6.71	6.73	6.7	6.7	4,450	29,881	32.9	32.9	0.5
2002-Mar-19 Tue	6.73	6.73	6.73	6.73			71.9	71.9	###
2002-Mar-18 Mon	6.8	6.8	6.74	6.74	8,350	56,529	31.1	31.1	###
2002-Mar-15 Fri	6.76	6.76	6.76	6.76			76.7	76.7	0.5
2002-Mar-14 Thu	6.7	6.85	6.7	6.8			###	###	0.5
2002-Mar-13 Wed	6.8	6.8	6.7	6.7	5,448	36,774	###	###	0.5
2002-Mar-12 Tue	6.88	6.88	6.88	6.88	0				###
2002-Mar-11 Mon	6.88	6.88	6.88	6.88	0				###
2002-Mar-08 Fri	6.88	6.89	6.88	6.88	4,745	###	###	###	###
2002-Mar-07 Thu	6.77	6.88	6.77	6.88	750	###	###	###	###
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###	4,150	0	33.1	33.1	0.0
2002-Mar-04 Mon	###	###	6.76	6.76	4,676	###	19.9	19.9	0.5
2002-Mar-01 Fri	7	7	6.8	###	4,722	32,581	###	###	0.0
2002-Feb-28 Thu	###	7	###	7	6,853	23,985	###	###	0.5
2002-Feb-27 Wed	7	7	###	7			###	###	0.5
2002-Feb-26 Tue	###	7	###	7	2,470	8,645	###	###	0.5
2002-Feb-25 Mon	###	###	6.85	6.85	4,175	###	31.4	31.4	###
2002-Feb-22 Fri	7	###	###	###			23.5	23.5	0.0
2002-Feb-21 Thu	###	###	7	7			30.2	30.2	0.5
2002-Feb-20 Wed	7	###	7	###			###	###	0.0
2002-Feb-19 Tue	6.952	7	###	7			75.7	75.7	0.5
2002-Feb-18 Mon	6.76	6.76	6.76	6.76	350	###	###	###	0.5
2002-Feb-15 Fri	###	###	###	###	4,072	0	19.3	19.3	0.0
2002-Feb-14 Thu	7	7	7	7	0				0.5
2002-Feb-13 Wed	###	###	7	7	8,446	###	###	###	0.5
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	###	###	###	###	1,475	0	30.8	30.8	0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	7.121	7.121	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###			68.9	68.9	0.0
2002-Feb-05 Tue	###	###	###	###			70.8	70.8	0.0
2002-Feb-04 Mon	###	###	###	###	6,053	0	75.8	75.8	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###	1,255	0	###	###	0.0
2002-Jan-30 Wed	###	7.2	###	###	2,022	7,279	###	###	0.0
2002-Jan-29 Tue	###	###	###	###			###	###	0.0
2002-Jan-28 Mon	7	7	7	7	0				0.5
2002-Jan-25 Fri	7	7	7	7	5,521	38,647	###	###	0.5
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	7	###	###	5,151	18,028	###	###	0.0
2002-Jan-22 Tue	###	###	###	###			74.3	74.3	0.0
2002-Jan-21 Mon	###	###	6.88	###			75.1	75.1	0.0
2002-Jan-18 Fri	###	###	6.88	6.88			31.2	31.2	###
2002-Jan-17 Thu	###	###	###	###	1,550	0	73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###	2,480	0	###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	6.84	###	6.84	###			82.3	82.3	0.0
2002-Jan-11 Fri	6.7	6.8	6.7	6.8			###	###	0.5
2002-Jan-10 Thu	###	###	###	###	1,785	0	67.2	67.2	0.0
2002-Jan-09 Wed	6.75	6.75	###	###			22.3	22.3	0.0
2002-Jan-08 Tue	6.8	6.8	6.75	6.75			27.7	27.7	0.5
2002-Jan-07 Mon	6.8	6.8	6.8	6.8	3,741	###	###	###	0.5
2002-Jan-04 Fri	6.8	6.8	6.75	6.8	6,722	45,541	###	###	0.5
2002-Jan-03 Thu	6.75	6.8	6.75	6.75			74.0	74.0	0.5
2002-Jan-02 Wed	6.8	6.8	6.8	6.8			61.8	61.8	0.5
2001-Dec-31 Mon	6.8	6.8	6.8	6.8			74.7	74.7	0.5
2001-Dec-28 Fri	6.75	6.75	6.75	6.75			66.6	66.6	0.5
2001-Dec-27 Thu	6.75	6.75	6.75	6.75	1,184	###	62.2	62.2	0.5
2001-Dec-24 Mon	6.78	6.8	6.75	6.75	1,671	11,321	###	###	0.5
2001-Dec-21 Fri	6.76	6.76	6.76	6.76			###	###	0.5
2001-Dec-20 Thu	6.8	6.8	6.76	6.76			###	###	0.5
2001-Dec-19 Wed	6.8	6.8	6.8	6.8			###	###	0.5
2001-Dec-18 Tue	6.8	6.8	6.75	6.75			###	###	0.5
2001-Dec-17 Mon	6.85	###	6.8	6.8	4,845	16,473	###	###	0.5
2001-Dec-14 Fri	6.83	6.83	6.76	6.83	11,471	77,945	###	###	0.5
2001-Dec-13 Thu	6.83	6.83	6.82	6.83	7,650	###	###	###	0.5
2001-Dec-12 Wed	6.75	6.75	6.75	6.75			###	###	0.5
2001-Dec-11 Tue	6.7	6.85	6.7	6.84	1,450	9,823	86.7	86.7	0.5
2001-Dec-10 Mon	6.78	6.8	6.75	6.75			28.4	28.4	0.5
2001-Dec-07 Fri	6.78	6.78	6.75	6.78			67.6	67.6	0.5
2001-Dec-06 Thu	6.77	6.77	6.77	6.77			75.9	75.9	###
2001-Dec-05 Wed	6.77	6.77	6.7	6.7			###	###	0.5
2001-Dec-04 Tue	6.76	6.76	6.76	6.76	0				0.5
2001-Dec-03 Mon	6.8	6.8	6.76	6.76	5,374	###	37.2	37.2	0.5
2001-Nov-30 Fri	6.75	6.8	6.75	6.76			###	###	0.5
2001-Nov-29 Thu	###	6.8	###	6.8	7,185	24,429	###	###	0.5
2001-Nov-28 Wed	6.74	6.75	6.74	6.75			67.2	67.2	0.5
2001-Nov-27 Tue	###	6.8	###	6.8	1,226	###	85.8	85.8	0.5
2001-Nov-26 Mon	6.85	6.85	6.84	6.85			###	###	###
2001-Nov-23 Fri	###	###	6.85	###	10,923	###	###	###	0.0
2001-Nov-22 Thu	###	###	###	###	4,750	0	77.3	77.3	0.0
2001-Nov-21 Wed	6.5	6.85	6.5	6.85	13,884	92,675	###	###	###
2001-Nov-20 Tue	6.4	6.46	6.4	6.4			70.4	70.4	0.5
2001-Nov-19 Mon	6.4	6.4	6.4	6.4			64.4	64.4	0.5
2001-Nov-16 Fri	6.4	6.4	6.4	6.4			###	###	0.5
2001-Nov-15 Thu	###	6.4	###	6.4	720	###	76.0	76.0	0.5
2001-Nov-14 Wed	6.25	###	6.25	###			###	###	0.0
2001-Nov-13 Tue	6.26	6.26	6.25	6.25			###	###	###
2001-Nov-12 Mon	6.21	6.21	6.21	6.21			71.0	71.0	###
2001-Nov-09 Fri	###	###	6.2	6.2			21.8	21.8	0.4
2001-Nov-08 Thu	6.2	6.2	6.2	6.2	1,352	8,382	65.4	65.4	0.4
2001-Nov-07 Wed	###	6.4	###	###			31.1	31.1	0.0
2001-Nov-06 Tue	6.4	6.4	6.4	6.4			###	###	0.5
2001-Nov-05 Mon	6.46	6.46	6.4	6.4	1,357	8,725	36.6	36.6	0.5
2001-Nov-02 Fri	6.51	6.51	6.5	6.5			30.9	30.9	0.5
2001-Nov-01 Thu	6.5	6.51	6.5	6.51	4,380	###	72.0	72.0	###
2001-Oct-31 Wed	6.4	6.4	###	6.4	2,685	###	71.9	71.9	0.5
2001-Oct-30 Tue	6.45	6.45	6.4	6.4			28.0	28.0	0.5
2001-Oct-29 Mon	6.45	6.55	6.45	6.5			###	###	0.5
2001-Oct-26 Fri	###	6.45	###	6.45			###	###	###
2001-Oct-25 Thu	###	###	###	###	480	0	66.8	66.8	0.0
2001-Oct-24 Wed	6.2	6.25	6.2	6.25			74.5	74.5	###
2001-Oct-23 Tue	###	###	###	###			29.9	29.9	0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	6.2	6.2	###	###			17.4	17.4	0.0
2001-Oct-18 Thu	6.2	6.2	6.2	6.2			77.2	77.2	0.4
2001-Oct-17 Wed	6.25	6.25	6.25	6.25			67.0	67.0	###
2001-Oct-16 Tue	###	###	###	###			70.1	70.1	0.0
2001-Oct-15 Mon	6.25	6.25	6.25	6.25	320	###	###	###	###
2001-Oct-12 Fri	6.25	6.25	6.25	6.25			###	###	###
2001-Oct-11 Thu	###	###	6.25	6.25	2,750	###	###	###	###
2001-Oct-10 Wed	6.25	6.25	6.25	6.25	0				###
2001-Oct-09 Tue	6.25	6.25	6.25	6.25			###	###	###
2001-Oct-08 Mon	6.4	6.45	###	6.45	2,853	###	###	###	###
2001-Oct-05 Fri	###	6.45	###	6.45			76.7	76.7	###
2001-Oct-04 Thu	6.2	###	6.2	###	2,441	###	###	###	0.0
2001-Oct-03 Wed	###	###	6.2	###	1,983	6,147	73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###			62.2	62.2	0.0
2001-Oct-01 Mon	###	###	###	###	0				0.0
2001-Sep-28 Fri	###	###	###	###	2,288	0	61.2	61.2	0.0
2001-Sep-27 Thu	###	###	###	###	1,176	0	###	###	0.0
2001-Sep-26 Wed	5.77	5.8	5.76	5.8	4,080	23,582	67.1	67.1	0.4
2001-Sep-25 Tue	###	5.75	###	5.72	1,820	###	###	###	0.4
2001-Sep-24 Mon	###	###	###	###			78.4	78.4	0.0
2001-Sep-21 Fri	5.51	###	5.51	###			79.3	79.3	0.0
2001-Sep-20 Thu	5.75	5.75	###	###	201,575	579,528	27.1	27.1	0.0
2001-Sep-19 Wed	###	###	5.5	###			63.8	63.8	0.0
2001-Sep-18 Tue	5.7	5.7	5.5	###	2,550	14,280	18.4	18.4	0.0
2001-Sep-17 Mon	5.7	5.7	5.7	5.7			88.5	88.5	0.4
2001-Sep-14 Fri	###	###	5.7	5.8	4,955	14,121	###	###	0.4
2001-Sep-13 Thu	###	###	###	###	5,970	0	76.6	76.6	0.0
2001-Sep-12 Wed	###	###	5.75	###			###	###	0.0
2001-Sep-11 Tue	6	6	6	6	1,171	7,026	70.7	70.7	0.4
2001-Sep-10 Mon	###	6.2	###	###			24.3	24.3	0.0
2001-Sep-07 Fri	###	###	###	###			72.2	72.2	0.0
2001-Sep-06 Thu	6	6	###	6	2,488	###	###	###	0.4
2001-Sep-05 Wed	###	###	###	###			###	###	0.0
2001-Sep-04 Tue	###	###	###	###			28.0	28.0	0.0
2001-Sep-03 Mon	6.2	6.2	###	###	6,820	21,142	31.2	31.2	0.0
2001-Aug-31 Fri	6.25	6.25	6.25	6.25			71.3	71.3	###
2001-Aug-30 Thu	6.25	6.25	6.25	6.25			73.4	73.4	###
2001-Aug-29 Wed	###	###	###	###			###	###	0.0
2001-Aug-28 Tue	6.29	###	6.29	###			81.4	81.4	0.0
2001-Aug-27 Mon	###	###	###	###	1,750	0	74.9	74.9	0.0
2001-Aug-24 Fri	###	###	###	###	2,640	0	###	###	0.0
2001-Aug-23 Thu	6.4	6.4	6.4	6.4	0				0.5
2001-Aug-22 Wed	6.4	6.4	6.4	6.4	0				0.5
2001-Aug-21 Tue	6.4	6.4	6.4	6.4	0				0.5
2001-Aug-20 Mon	6.45	6.45	6.4	6.4	1,670	10,729	###	###	0.5
2001-Aug-17 Fri	6.5	6.5	6.5	6.5	370	###	###	###	0.5
2001-Aug-16 Thu	6.5	6.5	6.5	6.5	3,250	21,125	###	###	0.5
2001-Aug-15 Wed	6.49	6.5	6.49	6.5	1,748	11,353	78.2	78.2	0.5
2001-Aug-14 Tue	###	6.49	###	6.49			###	###	###
2001-Aug-13 Mon	###	###	###	###			77.6	77.6	0.0
2001-Aug-10 Fri	6.4	6.4	###	###			###	###	0.0
2001-Aug-09 Thu	6.44	6.49	6.44	6.49	2,340	15,128	72.3	72.3	###
2001-Aug-08 Wed	6.43	6.49	6.42	6.49	5,444	35,141	###	###	###
2001-Aug-07 Tue	6.43	6.43	6.43	6.43			72.6	72.6	###
2001-Aug-06 Mon	6.48	6.48	6.43	6.43			###	###	###
2001-Aug-03 Fri	6.46	6.46	6.46	6.46			71.8	71.8	###
2001-Aug-02 Thu	6.42	6.43	6.42	6.43			68.6	68.6	###
2001-Aug-01 Wed	6.42	6.42	6.42	6.42	850	5,457	###	###	0.5
2001-Jul-31 Tue	6.4	6.4	6.4	6.4	1,275	###	73.3	73.3	0.5
2001-Jul-27 Fri	###	6.4	###	6.4	1,950	6,240	72.4	72.4	0.5
2001-Jul-26 Thu	###	###	###	###	670	0	###	###	0.0
2001-Jul-25 Wed	###	###	###	###			41.1	41.1	0.0
2001-Jul-24 Tue	###	###	###	###			37.6	37.6	0.0
2001-Jul-23 Mon	6.4	6.5	6.4	6.4	1,675	###	###	###	0.5
2001-Jul-20 Fri	6.4	6.4	###	6.4	1,275	4,080	75.4	75.4	0.5
2001-Jul-19 Thu	6.4	6.4	###	6.4	1,955	6,256	73.2	73.2	0.5
2001-Jul-18 Wed	###	6.41	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###			75.3	75.3	0.0
2001-Jul-16 Mon	###	###	###	###	6,821	0	###	###	0.0
2001-Jul-13 Fri	6.5	6.5	###	###			13.2	13.2	0.0
2001-Jul-12 Thu	6.55	###	6.55	###	4,980	###	73.2	73.2	0.0
2001-Jul-11 Wed	6.5	6.5	6.5	6.5	3,355	###	###	###	0.5
2001-Jul-10 Tue	6.5	6.55	6.5	6.5			68.0	68.0	0.5
2001-Jul-09 Mon	6.54	6.54	6.54	6.54			73.2	73.2	0.5
2001-Jul-06 Fri	###	###	###	###			73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###	3,924	0	###	###	0.0
2001-Jul-04 Wed	###	###	###	###	3,776	0	72.5	72.5	0.0
2001-Jul-03 Tue	6.5	6.5	6.5	6.5	1,877	###	66.9	66.9	0.5
2001-Jul-02 Mon	###	6.5	###	6.5	5,223	16,974	###	###	0.5
2001-Jun-29 Fri	6.5	6.5	6.5	6.5	0				0.5
2001-Jun-28 Thu	6.5	6.52	6.5	6.5			###	###	0.5
2001-Jun-27 Wed	6.45	6.47	6.45	6.47			71.5	71.5	0.5
2001-Jun-26 Tue	6.45	###	6.45	6.5	6,327	###	75.9	75.9	0.5
2001-Jun-25 Mon	6.4	6.41	6.4	6.41	1,371	8,781	72.3	72.3	0.5
2001-Jun-22 Fri	###	6.4	###	6.4	655	###	###	###	0.5
2001-Jun-21 Thu	###	6.4	###	6.4			###	###	0.5
2001-Jun-20 Wed	###	###	###	###			32.4	32.4	0.0
2001-Jun-19 Tue	6.23	6.23	6.23	6.23			###	###	0.4
2001-Jun-18 Mon	6.22	6.22	6.22	6.22			74.9	74.9	0.4
2001-Jun-15 Fri	###	###	6.22	6.22			22.0	22.0	0.4
2001-Jun-14 Thu	###	###	###	###	4	0	###	###	0.0
2001-Jun-13 Wed	6.25	6.25	###	###			25.9	25.9	0.0
2001-Jun-12 Tue	6.25	6.25	6.21	6.21			40.1	40.1	###
2001-Jun-11 Mon	6.25	6.25	6.25	6.25	0				###
2001-Jun-08 Fri	###	###	6.25	6.25			28.5	28.5	###
2001-Jun-07 Thu	6.25	###	6.25	###			###	###	0.0
2001-Jun-06 Wed	6.25	6.25	6.25	6.25			###	###	###
2001-Jun-05 Tue	###	###	6.2	6.2	5,450	###	###	###	0.4
2001-Jun-04 Mon	###	###	###	###	7,220	0	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			80.2	80.2	0.0
2001-May-31 Thu	###	###	###	###	1,780	0	74.1	74.1	0.0
2001-May-30 Wed	###	###	###	###			76.7	76.7	0.0
2001-May-29 Tue	###	6.24	6	6			###	###	0.4
2001-May-28 Mon	###	###	###	###	1,182	0	###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###	380	0	71.8	71.8	0.0
2001-May-23 Wed	###	###	###	###			###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			71.7	71.7	0.0
2001-May-18 Fri	###	###	###	###	0				0.0
2001-May-17 Thu	###	###	###	###			31.0	31.0	0.0
2001-May-16 Wed	6.25	6.25	6.2	6.2			###	###	0.4
2001-May-15 Tue	6.28	6.28	6.28	6.28	0				0.4
2001-May-14 Mon	6.2	6.28	6.2	6.28	3,352	###	84.5	84.5	0.4
2001-May-11 Fri	6.2	6.25	6.2	6.25	9,648	60,058	76.7	76.7	###
2001-May-10 Thu	###	6.2	###	6.2			73.1	73.1	0.4
2001-May-09 Wed	6.2	6.2	6.2	6.2	0				0.4
2001-May-08 Tue	###	6.2	###	6.2			85.4	85.4	0.4
2001-May-07 Mon	###	###	6	6			21.7	21.7	0.4
2001-May-04 Fri	###	###	6	6	2,974	8,922	19.0	19.0	0.4
2001-May-03 Thu	6	6	6	6			70.7	70.7	0.4
2001-May-02 Wed	6	6	###	###	1,548	4,644	###	###	0.0
2001-May-01 Tue	6.2	6.2	6.2	6.2			###	###	0.4
2001-Apr-30 Mon	6.2	6.2	###	6.2	8,450	###	72.2	72.2	0.4
2001-Apr-27 Fri	###	6.2	###	6.2			83.1	83.1	0.4
2001-Apr-26 Thu	###	###	###	###			70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###	188	0	76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###	4,650	0	15.5	15.5	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###			27.2	27.2	0.0
2001-Apr-17 Tue	###	6.2	###	6.2			81.0	81.0	0.4
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	2,254	0	###	###	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###	1,376	0	###	###	0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###	4,540	0	###	###	0.0
2001-Apr-05 Thu	6	###	6	6	15,985	47,955	###	###	0.4
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	5.8	5.85	5.8	5.85	1,150	###	###	###	0.4
2001-Apr-02 Mon	5.789	5.85	5.789	5.8	1,550	9,020	68.9	68.9	0.4
2001-Mar-30 Fri	5.75	5.75	5.75	5.75			###	###	###
2001-Mar-29 Thu	5.7	5.7	5.7	5.7			###	###	0.4
2001-Mar-28 Wed	5.7	5.7	###	###			###	###	0.0
2001-Mar-27 Tue	5.75	5.75	###	###	1,672	###	###	###	0.0
2001-Mar-26 Mon	5.84	5.84	5.75	5.75			###	###	###
2001-Mar-23 Fri	5.85	5.85	5.8	5.8			###	###	0.4
2001-Mar-22 Thu	5.85	5.85	5.85	5.85			###	###	0.4
2001-Mar-21 Wed	5.8	5.8	5.8	5.8	3,350	###	73.0	73.0	0.4
2001-Mar-20 Tue	5.85	5.85	5.8	5.8	3,073	###	###	###	0.4
2001-Mar-19 Mon	5.882	5.882	5.85	5.85			###	###	0.4
2001-Mar-16 Fri	###	###	5.89	5.89	3,051	8,985	###	###	###
2001-Mar-15 Thu	6	6	###	###			###	###	0.0
2001-Mar-14 Wed	###	###	6	6			###	###	0.4
2001-Mar-13 Tue	6.24	6.24	###	###	3,321	###	29.7	29.7	0.0
2001-Mar-12 Mon	6.2	6.24	###	6.24	1,178	3,675	###	###	0.4
2001-Mar-09 Fri	6.25	6.25	6.2	6.2	3,887	###	31.1	31.1	0.4
2001-Mar-08 Thu	###	6.2	###	6.2	3,688	###	###	###	0.4
2001-Mar-06 Tue	###	###	###	###			72.6	72.6	0.0
2001-Mar-05 Mon	6	6	###	6			74.7	74.7	0.4
2001-Mar-02 Fri	###	###	5.85	###	4,986	14,584	###	###	0.0
2001-Mar-01 Thu	###	###	###	###			70.5	70.5	0.0
2001-Feb-27 Tue	5.84	###	5.82	###	3,840	11,174	###	###	0.0
2001-Feb-26 Mon	5.955	5.955	5.85	5.85			###	###	0.4
2001-Feb-23 Fri	5.842	###	5.842	###			80.5	80.5	0.0
2001-Feb-21 Wed	###	###	5.85	5.85			###	###	0.4
2001-Feb-19 Mon	6	6	###	###			###	###	0.0
2001-Feb-16 Fri	6	6	6	6			72.4	72.4	0.4
2001-Feb-15 Thu	5.86	6	5.85	6			###	###	0.4
2001-Feb-14 Wed	6	###	5.85	6	5,880	###	###	###	0.4
2001-Feb-13 Tue	###	###	###	###	8,572	0	###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###	4,447	0	###	###	0.0
2001-Feb-08 Thu	6.4	6.4	###	###			35.0	35.0	0.0
2001-Feb-07 Wed	6.4	6.4	###	6.4	2,078	6,649	76.7	76.7	0.5
2001-Feb-06 Tue	6.4	6.4	###	6.4			71.5	71.5	0.5
2001-Feb-05 Mon	6.443	6.443	###	6.4			33.0	33.0	0.5
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	6.49	6.49	###	###			13.8	13.8	0.0
2001-Jan-31 Wed	6.52	6.57	6.45	6.45			27.5	27.5	###
2001-Jan-30 Tue	###	###	6.51	6.51	748	###	24.5	24.5	###
2001-Jan-25 Thu	###	###	6.5	###	2,880	###	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	6.45	###	6.45	6.55			###	###	0.5
2001-Jan-22 Mon	###	6.4	###	6.4	3,540	11,328	###	###	0.5
2001-Jan-19 Fri	###	6.41	###	###			###	###	0.0
2001-Jan-18 Thu	6.7	6.7	6.4	6.4			###	###	0.5
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	6.5	6.55	6.5	6.55	975	###	###	###	0.5
2001-Jan-15 Mon	###	###	###	###	2,125	0	###	###	0.0
2001-Jan-11 Thu	6.52	###	6.5	6.5			###	###	0.5
2001-Jan-10 Wed	###	###	6.5	###			###	###	0.0
2001-Jan-09 Tue	###	###	###	###			74.4	74.4	0.0
2001-Jan-08 Mon	6.5	###	6.5	###	1,970	###	###	###	0.0
2001-Jan-05 Fri	6.52	6.52	6.5	6.5			###	###	0.5
2001-Jan-03 Wed	###	###	6.52	###	3,342	###	###	###	0.0
2001-Jan-02 Tue	6.52	###	6.5	###	2,778	9,028	###	###	0.0
2001-Jan-01 Mon	###	###	6.52	6.52	2,148	###	###	###	0.5
2000-Dec-29 Fri	###	###	6.52	6.52	2,148	###	###	###	0.5
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###	252	0	67.5	67.5	0.0
2000-Dec-26 Tue	6.5	6.5	6.5	6.5			64.3	64.3	0.5
2000-Dec-25 Mon	6.5	6.5	6.5	6.5			64.3	64.3	0.5
2000-Dec-22 Fri	6.5	6.5	6.5	6.5			64.3	64.3	0.5
2000-Dec-21 Thu	6.5	6.5	6.49	6.5	5,350	34,748	74.5	74.5	0.5
2000-Dec-20 Wed	###	###	6.5	6.5			###	###	0.5
2000-Dec-19 Tue	###	###	###	###			74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###			###	###	0.0
2000-Dec-15 Fri	6.5	6.5	6.5	6.5			80.1	80.1	0.5
2000-Dec-14 Thu	6.4	###	6.4	###			92.6	92.6	0.0
2000-Dec-13 Wed	6.45	6.45	6.45	6.45	550	3,547	###	###	###
2000-Dec-12 Tue	###	###	6.5	6.5	3,842	12,486	23.9	23.9	0.5
2000-Dec-11 Mon	6.7	6.7	###	###	4,385	14,689	22.1	22.1	0.0
2000-Dec-08 Fri	###	6.7	###	###			###	###	0.0
2000-Dec-07 Thu	6.75	6.75	###	###	1,880	6,345	###	###	0.0
2000-Dec-06 Wed	6.7	6.7	###	6.7	3,750	###	###	###	0.5
2000-Dec-05 Tue	6.5	###	6.5	###	3,523	11,449	79.4	79.4	0.0
2000-Dec-04 Mon	6.44	6.5	6.44	6.5			79.1	79.1	0.5
2000-Dec-01 Fri	###	6.44	###	6.44	7,575	###	###	###	0.5
2000-Nov-30 Thu	###	###	###	###			74.2	74.2	0.0
2000-Nov-29 Wed	###	6.29	###	6.29			###	###	###
2000-Nov-28 Tue	###	###	###	###	3,225	0	###	###	0.0
2000-Nov-27 Mon	6	6	###	6			75.1	75.1	0.4
2000-Nov-24 Fri	6	6	###	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	5.85	7,652	0	17.6	17.6	0.4
2000-Nov-22 Wed	6.357	###	6.2	6.2	4,680	###	18.1	18.1	0.4
2000-Nov-21 Tue	6.43	6.5	###	###			###	###	0.0
2000-Nov-20 Mon	6.5	6.5	###	6.4	12,774	###	23.1	23.1	0.5
2000-Nov-17 Fri	6.676	6.7	###	###			###	###	0.0
2000-Nov-16 Thu	6.8	6.8	###	###	5,745	###	###	###	0.0
2000-Nov-15 Wed	6.88	6.88	6.85	6.85	2,726	###	###	###	###
2000-Nov-13 Mon	6.88	6.88	6.81	6.81			28.5	28.5	###
2000-Nov-10 Fri	6.88	###	6.88	###			###	###	0.0
2000-Nov-09 Thu	6.944	6.944	6.8	6.88	5,958	40,943	23.3	23.3	###
2000-Nov-08 Wed	###	###	###	###			83.0	83.0	0.0
2000-Nov-07 Tue	6.85	6.85	6.85	6.85			63.3	63.3	###
2000-Nov-06 Mon	###	###	6.85	6.85			###	###	###
2000-Nov-03 Fri	###	###	6.85	6.85			###	###	###
2000-Nov-02 Thu	6.85	6.85	6.85	6.85	1,184	###	67.0	67.0	###
2000-Nov-01 Wed	###	###	6.85	6.85	6,250	###	###	###	###
2000-Oct-31 Tue	###	###	###	###			###	###	0.0
2000-Oct-30 Mon	7	7	###	###			38.9	38.9	0.0
2000-Oct-27 Fri	###	7	###	7	5,073	17,755	76.3	76.3	0.5
2000-Oct-26 Thu	###	###	###	###			71.6	71.6	0.0
2000-Oct-25 Wed	7	7	###	7	3,351	11,728	###	###	0.5
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-23 Mon	7	7	###	###	1,585	5,547	26.1	26.1	0.0
2000-Oct-20 Fri	###	7	###	###			24.9	24.9	0.0
2000-Oct-19 Thu	###	###	###	7	19,589	0	###	###	0.5
2000-Oct-18 Wed	###	###	###	###	7,125	0	###	###	0.0
2000-Oct-17 Tue	###	###	###	###			75.2	75.2	0.0
2000-Oct-16 Mon	###	7	###	7	12,675	###	76.0	76.0	0.5
2000-Oct-13 Fri	###	###	6.85	6.85	2,740	9,384	30.1	30.1	###
2000-Oct-12 Thu	6.79	6.8	6.79	6.8			###	###	0.5
2000-Oct-11 Wed	6.73	6.79	6.73	6.79	1,688	###	###	###	0.5
2000-Oct-10 Tue	6.73	6.74	6.73	6.74	4,820	###	###	###	###
2000-Oct-09 Mon	6.73	6.73	6.73	6.73			###	###	###
2000-Oct-06 Fri	6.71	6.74	###	6.74	1,683	5,671	65.4	65.4	###
2000-Oct-05 Thu	6.7	6.74	6.7	6.74	2,070	###	###	###	###
2000-Oct-04 Wed	6.73	6.73	6.73	6.73			###	###	###
2000-Oct-03 Tue	6.74	6.74	6.7	6.7			27.4	27.4	0.5
2000-Sep-29 Fri	###	###	###	###	2,375	0	###	###	0.0
2000-Sep-28 Thu	6.7	6.71	###	###			###	###	0.0
2000-Sep-27 Wed	###	6.74	###	6.74			###	###	###
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	6.7	6.75	###	###	9,752	###	###	###	0.0
2000-Sep-21 Thu	###	###	###	###	770	0	76.3	76.3	0.0
2000-Sep-20 Wed	###	###	6.8	6.8	3,150	###	17.5	17.5	0.5
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	7.2	###	7.2			70.7	70.7	0.5
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	7.2	7.25	7.2	7.25	4,250	###	###	###	0.5
2000-Sep-11 Mon	###	7.2	###	7.2	6,674	24,026	88.8	88.8	0.5
2000-Sep-08 Fri	###	###	###	###	2,726	0	69.5	69.5	0.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	###	###			35.1	35.1	0.0
2000-Sep-05 Tue	7	###	7	###	5,270	18,445	82.8	82.8	0.0
2000-Sep-04 Mon	###	###	###	7			###	###	0.5
2000-Sep-01 Fri	###	###	###	###	3,180	0	72.6	72.6	0.0
2000-Aug-31 Thu	7	7	###	###	3,270	11,445	31.2	31.2	0.0
2000-Aug-30 Wed	###	###	###	###			###	###	0.0
2000-Aug-29 Tue	6.55	6.8	6.55	6.8			###	###	0.5
2000-Aug-28 Mon	###	###	6.52	6.52			###	###	0.5
2000-Aug-25 Fri	6.55	###	6.52	6.52			37.1	37.1	0.5
2000-Aug-24 Thu	###	###	6.52	6.52	8,980	29,274	26.3	26.3	0.5
2000-Aug-23 Wed	6.7	6.75	6.4	###	37,388	245,826	###	###	0.0
2000-Aug-22 Tue	6.45	6.7	6.45	6.7			93.3	93.3	0.5
2000-Aug-21 Mon	###	6.45	###	6.4	21,620	69,724	###	###	0.5
2000-Aug-18 Fri	###	###	6.26	6.26	8,780	27,481	30.2	30.2	0.4
2000-Aug-17 Thu	###	###	6.2	6.23			###	###	0.4
2000-Aug-16 Wed	###	6.2	###	6.2			###	###	0.4
2000-Aug-15 Tue	6	###	###	###			###	###	0.0
2000-Aug-14 Mon	6	6	###	6			###	###	0.4
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	###	5.8	###	5.8			###	###	0.4
2000-Aug-09 Wed	5.8	5.85	5.79	5.79	5,440	###	38.6	38.6	###
2000-Aug-08 Tue	5.8	###	5.8	5.8	9,882	28,657	72.3	72.3	0.4
2000-Aug-07 Mon	5.85	5.85	5.8	5.8			31.1	31.1	0.4
2000-Aug-04 Fri	###	###	5.81	###	4,588	13,328	30.6	30.6	0.0
2000-Aug-02 Wed	###	###	5.81	5.81	2,750	7,988	###	###	###
2000-Aug-01 Tue	###	6	###	6			###	###	0.4
2000-Jul-31 Mon	###	###	###	###	745	0	###	###	0.0
2000-Jul-28 Fri	###	###	5.8	5.8	1,079	3,129	16.6	16.6	0.4
2000-Jul-27 Thu	###	###	###	###	2,450	0	76.0	76.0	0.0
2000-Jul-26 Wed	5.8	6	5.8	6			91.3	91.3	0.4
2000-Jul-25 Tue	5.85	###	5.79	5.8			###	###	0.4
2000-Jul-24 Mon	###	6	5.85	5.85			22.7	22.7	0.4
2000-Jul-21 Fri	6	6	###	###			###	###	0.0
2000-Jul-20 Thu	6	6	6	6			###	###	0.4
2000-Jul-18 Tue	###	6	###	6			77.0	77.0	0.4
2000-Jul-17 Mon	###	###	###	6			38.1	38.1	0.4
2000-Jul-14 Fri	###	6	###	6	1,220	###	68.6	68.6	0.4
2000-Jul-13 Thu	###	###	###	###			69.1	69.1	0.0
2000-Jul-12 Wed	###	###	###	###	6,586	0	###	###	0.0
2000-Jul-11 Tue	6.052	6.052	6	6	9,380	56,523	###	###	0.4
2000-Jul-10 Mon	###	###	###	###	3,678	0	68.4	68.4	0.0
2000-Jul-07 Fri	5.85	6	5.85	6			###	###	0.4
2000-Jul-06 Thu	5.8	5.85	5.8	5.85			###	###	0.4
2000-Jul-05 Wed	5.8	5.83	5.75	5.75			21.9	21.9	###
2000-Jul-04 Tue	5.8	5.8	5.8	5.8			59.8	59.8	0.4
2000-Jul-03 Mon	5.7	5.7	5.7	5.7			###	###	0.4
2000-Jun-30 Fri	5.82	5.82	5.8	5.8			29.7	29.7	0.4
2000-Jun-29 Thu	5.8	5.85	5.8	5.85	2,740	###	###	###	0.4
2000-Jun-28 Wed	###	5.8	###	5.8	10,270	29,783	###	###	0.4
2000-Jun-27 Tue	5.79	5.79	5.56	5.79			###	###	###
2000-Jun-26 Mon	###	5.8	5.56	5.8	5,677	32,245	83.2	83.2	0.4
2000-Jun-23 Fri	5.7	5.7	5.7	5.7	5,953	###	###	###	0.4
2000-Jun-22 Thu	5.7	5.75	5.7	5.7	8,324	47,654	66.8	66.8	0.4
2000-Jun-21 Wed	5.7	5.7	5.7	5.7	1,755	###	71.1	71.1	0.4
2000-Jun-20 Tue	5.72	5.72	5.5	5.5			###	###	0.4
2000-Jun-19 Mon	5.75	5.75	5.7	5.72			39.0	39.0	0.4
2000-Jun-16 Fri	5.78	5.78	5.75	5.75	2,851	###	###	###	###
2000-Jun-15 Thu	5.75	5.75	5.75	5.75	1,949	###	###	###	###
2000-Jun-14 Wed	5.75	5.75	5.75	5.75	87	###	69.9	69.9	###
2000-Jun-13 Tue	5.8	5.8	5.8	5.8			###	###	0.4
2000-Jun-12 Mon	5.8	5.8	5.8	5.8	0				0.4
2000-Jun-08 Thu	5.82	5.82	5.8	5.8			32.1	32.1	0.4
2000-Jun-07 Wed	5.8	5.89	5.8	5.8			###	###	0.4
2000-Jun-06 Tue	5.75	5.8	5.75	5.8	3,550	###	###	###	0.4
2000-Jun-05 Mon	5.8	5.8	5.75	5.75			###	###	###
2000-Jun-01 Thu	5.88	5.88	5.8	5.8	4,442	25,941	29.1	29.1	0.4
2000-May-31 Wed	5.88	5.88	5.81	5.81			###	###	###
2000-May-30 Tue	5.8	5.8	5.8	5.8			###	###	0.4
2000-May-29 Mon	5.85	5.89	5.85	5.89	2,783	###	###	###	###
2000-May-25 Thu	5.75	5.88	5.75	5.88			87.6	87.6	0.4
2000-May-24 Wed	5.86	5.89	5.86	5.89			75.2	75.2	###
2000-May-23 Tue	5.875	5.875	5.875	5.875			68.7	68.7	###
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	5.7	###	2,423	###	###	###	0.0
2000-May-18 Thu	5.8	###	5.8	###	2,975	8,627	###	###	0.0
2000-May-17 Wed	###	###	5.8	5.8			15.1	15.1	0.4
2000-May-16 Tue	6.2	6.2	6.2	6.2			71.6	71.6	0.4
2000-May-15 Mon	5.8	6.2	5.8	6.2	3,620	21,720	95.7	95.7	0.4
2000-May-12 Fri	###	###	5.8	###			###	###	0.0
2000-May-11 Thu	5.7	5.7	5.7	5.7	2,983	###	71.7	71.7	0.4
2000-May-10 Wed	5.75	5.75	5.7	5.75	2,488	14,243	###	###	###
2000-May-09 Tue	5.75	5.75	5.75	5.75			77.6	77.6	###
2000-May-08 Mon	5.7	5.73	5.7	5.7	7,650	###	###	###	0.4
2000-May-05 Fri	5.7	5.7	5.7	5.7	850	4,845	59.1	59.1	0.4
2000-May-04 Thu	5.5	5.73	5.5	5.73	4,270	23,976	90.5	90.5	###
2000-May-03 Wed	5.75	5.8	5.5	5.5	6,450	36,442	###	###	0.4
2000-May-02 Tue	###	5.75	###	5.75			86.1	86.1	###
2000-May-01 Mon	###	###	###	###	350	0	###	###	0.0
2000-Apr-28 Fri	5.5	5.5	5.5	5.5			62.4	62.4	0.4
2000-Apr-27 Thu	5.55	5.55	5.5	5.5	2,250	###	###	###	0.4
2000-Apr-26 Wed	###	###	5.55	5.55			###	###	###
2000-Apr-25 Tue	5.5	5.5	5.5	5.5	0				0.4
2000-Apr-24 Mon	5.5	5.5	5.5	5.5	0				0.4
2000-Apr-21 Fri	5.5	5.5	5.5	5.5	0				0.4
2000-Apr-20 Thu	5.55	5.55	5.5	5.5			###	###	0.4
2000-Apr-19 Wed	###	###	5.5	5.55			###	###	###
2000-Apr-18 Tue	###	###	5.45	###			69.5	69.5	0.0
2000-Apr-17 Mon	###	###	###	###			73.4	73.4	0.0
2000-Apr-14 Fri	5.5	###	5.5	5.5			57.7	57.7	0.4
2000-Apr-13 Thu	5.7	5.7	###	5.7	4,655	###	###	###	0.4
2000-Apr-12 Wed	###	###	5.8	5.8			###	###	0.4
2000-Apr-11 Tue	###	###	5.85	###	8,270	24,189	77.2	77.2	0.0
2000-Apr-07 Fri	5.84	###	5.8	5.8			###	###	0.4
2000-Apr-06 Thu	###	5.84	###	5.84			63.1	63.1	0.4
2000-Apr-05 Wed	###	5.8	###	5.8	1,250	3,625	94.1	94.1	0.4
2000-Apr-04 Tue	5.75	5.78	5.75	5.78			76.5	76.5	0.4
2000-Apr-03 Mon	5.75	5.78	5.75	5.78	550	3,170	###	###	0.4
2000-Mar-30 Thu	5.8	5.8	5.75	5.75	5,822	33,622	43.9	43.9	###
2000-Mar-29 Wed	5.76	5.8	5.75	5.75	5,878	33,945	###	###	###
2000-Mar-28 Tue	5.75	5.75	5.7	5.75			###	###	###
2000-Mar-24 Fri	5.56	5.7	5.56	###			77.4	77.4	0.0
2000-Mar-23 Thu	5.75	5.75	5.56	5.56	2,420	13,685	###	###	0.4
2000-Mar-22 Wed	###	###	5.8	5.8			###	###	0.4
2000-Mar-21 Tue	5.8	###	5.8	###	12,585	###	###	###	0.0
2000-Mar-20 Mon	5.8	5.82	5.8	5.81			###	###	###
2000-Mar-17 Fri	5.85	5.85	5.8	5.8	2,749	###	43.0	43.0	0.4
2000-Mar-16 Thu	5.855	5.855	5.85	5.85			36.5	36.5	0.4
2000-Mar-15 Wed	###	5.75	###	5.75			75.2	75.2	###
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	5.52	###	5.5	###	27,380	###	82.8	82.8	0.0
2000-Mar-10 Fri	5.55	5.55	5.5	5.5	7,942	43,879	###	###	0.4
2000-Mar-09 Thu	5.57	###	5.55	5.55			36.9	36.9	###
2000-Mar-08 Wed	###	###	5.57	5.57			30.7	30.7	0.4
2000-Mar-07 Tue	###	###	5.55	5.55			26.9	26.9	###
2000-Mar-06 Mon	5.75	5.79	5.72	5.76			###	###	###
2000-Mar-03 Fri	5.75	5.8	5.75	5.8			###	###	0.4
2000-Mar-02 Thu	5.785	5.785	5.785	5.785			72.3	72.3	###
2000-Mar-01 Wed	5.771	5.771	5.75	5.75			34.4	34.4	###
2000-Feb-29 Tue	5.71	5.72	5.71	5.72			###	###	0.4
2000-Feb-28 Mon	5.828	5.828	5.71	5.71			###	###	0.4
2000-Feb-25 Fri	5.75	5.78	5.73	5.75	1,673	9,628	70.5	70.5	###
2000-Feb-24 Thu	5.7	5.75	5.7	5.75			###	###	###
2000-Feb-23 Wed	5.75	5.75	5.5	5.75			###	###	###
2000-Feb-22 Tue	###	###	5.75	5.75			###	###	###
2000-Feb-21 Mon	###	###	###	###	8,850	0	###	###	0.0
2000-Feb-18 Fri	5.5	5.75	5.5	###			###	###	0.0
2000-Feb-17 Thu	5.5	5.5	5.4	5.45	10,372	56,527	###	###	###
2000-Feb-16 Wed	###	###	5.2	5.5	5,976	###	22.5	22.5	0.4
2000-Feb-15 Tue	###	###	5.75	5.75			19.4	19.4	###
2000-Feb-14 Mon	5.8	5.85	###	5.75	15,175	44,386	###	###	###
2000-Feb-11 Fri	###	5.59	###	5.59			91.7	91.7	###
2000-Feb-10 Thu	###	5.21	###	5.21	7,155	###	76.0	76.0	0.4
2000-Feb-09 Wed	###	###	###	###	2,750	0	###	###	0.0
2000-Feb-08 Tue	###	5.2	###	5.2	2,280	5,928	78.9	78.9	###
2000-Feb-07 Mon	###	###	###	5.2			###	###	###
2000-Feb-04 Fri	###	5.2	###	###			###	###	0.0
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	###	5.2	###	5.2			83.8	83.8	###
2000-Feb-01 Tue	5.2	5.2	###	###			###	###	0.0
2000-Jan-31 Mon	###	5.2	###	5.2	7,550	###	76.1	76.1	###
2000-Jan-28 Fri	###	5.2	###	###	7,045	###	74.4	74.4	0.0
2000-Jan-27 Thu	###	###	###	###	875	0	65.1	65.1	0.0
2000-Jan-25 Tue	###	###	###	###			###	###	0.0
2000-Jan-24 Mon	###	###	###	###	754	0	###	###	0.0
2000-Jan-21 Fri	5.23	5.23	###	###	2,246	5,873	###	###	0.0
2000-Jan-19 Wed	5.25	5.25	5.2	5.2			###	###	###
2000-Jan-18 Tue	###	5.2	###	5.2	19,944	51,854	###	###	###
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	###	###	###			65.4	65.4	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	###	###	###	###			###	###	0.0
2000-Jan-11 Tue	5.2	5.25	5.2	5.2	8,626	45,070	###	###	###
2000-Jan-10 Mon	###	5.25	5.2	5.23			71.4	71.4	###
2000-Jan-07 Fri	5.2	5.25	5.2	5.25			###	###	0.4
2000-Jan-06 Thu	5.2	5.2	5.2	5.2	1,274	6,624	71.9	71.9	###
2000-Jan-05 Wed	5.2	5.2	5.2	5.2	2,240	11,648	77.7	77.7	###
2000-Jan-04 Tue	###	5.25	###	5.25			###	###	0.4
1999-Dec-31 Fri	5.059	###	5.059	###	620	###	83.4	83.4	0.0
1999-Dec-30 Thu	5.059	###	5.059	###	620	###	83.4	83.4	0.0
1999-Dec-29 Wed	5.2	5.2	###	###	1,475	###	10.4	10.4	0.0
1999-Dec-28 Tue	5.2	5.2	5.2	5.2	525	###	###	###	###
1999-Dec-27 Mon	5.2	5.2	5.2	5.2	525	###	###	###	###
1999-Dec-24 Fri	5.2	5.2	5.2	5.2	525	###	###	###	###
1999-Dec-23 Thu	###	###	###	###	9,450	0	32.8	32.8	0.0
1999-Dec-22 Wed	5.24	5.24	###	###			###	###	0.0
1999-Dec-21 Tue	5.23	5.24	###	5.24			###	###	0.4
1999-Dec-20 Mon	###	5.25	###	5.25			###	###	0.4
1999-Dec-17 Fri	###	5.2	###	5.2			75.3	75.3	###
1999-Dec-15 Wed	###	5.25	###	5.25			81.8	81.8	0.4
1999-Dec-14 Tue	5.21	5.21	5.21	5.21			74.2	74.2	0.4
1999-Dec-13 Mon	5.27	###	5.27	###	4,940	###	74.0	74.0	0.0
1999-Dec-10 Fri	###	###	###	###	8,780	0	78.7	78.7	0.0
1999-Dec-09 Thu	###	5.2	###	5.2	3,120	###	72.2	72.2	###
1999-Dec-08 Wed	###	###	###	###	4,626	0	67.8	67.8	0.0
1999-Dec-07 Tue	###	###	5	5	9,024	###	21.3	21.3	0.4
1999-Dec-06 Mon	5.25	5.27	###	###	10,554	###	23.1	23.1	0.0
1999-Dec-03 Fri	5.4	5.46	5.27	5.27			20.5	20.5	###
1999-Dec-02 Thu	###	###	5.41	5.49			15.9	15.9	0.4
1999-Dec-01 Wed	###	###	###	5.55			###	###	###
1999-Nov-30 Tue	###	###	###	5.27	32,043	0	###	###	###
1999-Nov-29 Mon	5.142	5.142	###	###			###	###	0.0
1999-Nov-26 Fri	5.2	5.2	###	###			###	###	0.0
1999-Nov-25 Thu	###	5.2	###	5.2			74.0	74.0	###
1999-Nov-24 Wed	###	###	###	###			78.2	78.2	0.0
1999-Nov-23 Tue	5	###	5	###	4,480	###	83.0	83.0	0.0
1999-Nov-22 Mon	###	###	5	5	5,220	13,050	19.0	19.0	0.4
1999-Nov-19 Fri	5.179	5.179	###	###			###	###	0.0
1999-Nov-18 Thu	###	###	5	###			31.4	31.4	0.0
1999-Nov-17 Wed	5.25	5.25	5.2	5.2			23.5	23.5	###
1999-Nov-16 Tue	5	5.2	5	5.2	6,250	31,874	###	###	###
1999-Nov-15 Mon	###	###	5	###			###	###	0.0
1999-Nov-12 Fri	###	###	5	5			###	###	0.4
1999-Nov-11 Thu	###	###	###	###			73.6	73.6	0.0
1999-Nov-10 Wed	###	###	###	###			###	###	0.0
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	4.75	4.85	4.75	4.85	5,154	###	88.0	88.0	###
1999-Nov-05 Fri	###	4.75	###	4.75	14,975	###	###	###	###
1999-Nov-04 Thu	4.71	4.71	###	###			27.7	27.7	0.0
1999-Nov-03 Wed	###	4.73	###	4.73	12,559	###	76.0	76.0	0.3
1999-Nov-02 Tue	4.7	4.7	###	###	4,750	###	###	###	0.0
1999-Nov-01 Mon	###	4.7	###	4.7	17,820	41,877	###	###	0.3
1999-Oct-29 Fri	###	4.7	###	4.7			73.2	73.2	0.3
1999-Oct-28 Thu	###	4.685	###	###	15,076	###	###	###	0.0
1999-Oct-27 Wed	###	4.72	###	4.72			75.5	75.5	0.3
1999-Oct-26 Tue	###	###	###	###	1,225	0	###	###	0.0
1999-Oct-25 Mon	4.75	4.75	###	4.7			29.6	29.6	0.3
1999-Oct-22 Fri	4.8	4.8	4.78	4.78	1,141	###	###	###	###
1999-Oct-21 Thu	4.77	4.8	4.77	4.8			78.6	78.6	0.3
1999-Oct-20 Wed	4.71	4.75	4.7	4.75	8,128	###	70.7	70.7	###
1999-Oct-19 Tue	###	###	###	###			###	###	0.0
1999-Oct-18 Mon	4.7	4.74	4.7	4.7	6,972	###	80.8	80.8	0.3
1999-Oct-15 Fri	###	###	###	###			###	###	0.0
1999-Oct-14 Thu	4.7	4.7	###	###			###	###	0.0
1999-Oct-13 Wed	4.72	4.72	4.72	4.72			###	###	0.3
1999-Oct-12 Tue	4.72	4.74	###	###	5,650	###	###	###	0.0
1999-Oct-11 Mon	###	4.72	###	4.72	3,373	###	###	###	0.3
1999-Oct-08 Fri	###	###	###	###			###	###	0.0
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###			34.9	34.9	0.0
1999-Oct-05 Tue	###	###	4.56	###			75.5	75.5	0.0
1999-Oct-04 Mon	###	###	###	###			73.0	73.0	0.0
1999-Oct-01 Fri	###	###	4.58	4.58			###	###	0.3
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###	4,381	0	77.0	77.0	0.0
1999-Sep-28 Tue	###	###	###	###	2,971	0	70.2	70.2	0.0
1999-Sep-27 Mon	###	###	###	###	3,324	0	68.9	68.9	0.0
1999-Sep-24 Fri	###	###	###	###			###	###	0.0
1999-Sep-23 Thu	###	###	4.55	4.55			###	###	0.3
1999-Sep-22 Wed	###	4.55	###	4.55	7,050	###	74.7	74.7	0.3
1999-Sep-21 Tue	4.52	4.52	4.5	4.5			33.8	33.8	###
1999-Sep-20 Mon	###	###	4.52	4.52			19.5	19.5	0.3
1999-Sep-17 Fri	4.55	4.57	4.55	4.57			75.2	75.2	###
1999-Sep-16 Thu	###	###	4.5	4.5			16.0	16.0	###
1999-Sep-15 Wed	###	###	###	###			###	###	0.0
1999-Sep-14 Tue	###	###	###	###			32.8	32.8	0.0
1999-Sep-13 Mon	###	###	###	###			74.1	74.1	0.0
1999-Sep-10 Fri	###	4.7	###	###	9,270	21,784	23.0	23.0	0.0
1999-Sep-09 Thu	4.7	4.7	###	4.7			67.2	67.2	0.3
1999-Sep-08 Wed	###	###	###	###	4,640	0	###	###	0.0
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-06 Mon	4.648	###	4.648	###	2,270	5,275	###	###	0.0
1999-Sep-03 Fri	###	###	###	###	2,450	0	32.7	32.7	0.0
1999-Sep-02 Thu	###	###	###	###			72.6	72.6	0.0
1999-Sep-01 Wed	###	###	###	###			###	###	0.0
1999-Aug-31 Tue	###	###	###	###	4,070	0	74.2	74.2	0.0
1999-Aug-30 Mon	###	###	###	###			73.7	73.7	0.0
1999-Aug-27 Fri	###	###	###	###			71.1	71.1	0.0
1999-Aug-26 Thu	###	###	###	###			###	###	0.0
1999-Aug-25 Wed	###	###	###	###			85.6	85.6	0.0
1999-Aug-24 Tue	###	###	4.56	4.56	5,627	12,829	33.7	33.7	0.3
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	###	###	###	###			27.7	27.7	0.0
1999-Aug-17 Tue	4.7	4.7	4.7	4.7			###	###	0.3
1999-Aug-16 Mon	###	4.7	###	4.7			###	###	0.3
1999-Aug-13 Fri	###	###	###	###			70.1	70.1	0.0
1999-Aug-12 Thu	###	###	4.56	###	6,645	15,150	67.8	67.8	0.0
1999-Aug-11 Wed	4.56	###	4.56	###	4,175	###	80.6	80.6	0.0
1999-Aug-10 Tue	4.45	4.5	4.45	4.5			86.2	86.2	###
1999-Aug-09 Mon	###	###	4.5	4.5			24.0	24.0	###
1999-Aug-06 Fri	4.685	4.685	###	###			35.8	35.8	0.0
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	###			###	###	0.0
1999-Aug-03 Tue	###	###	###	###			67.7	67.7	0.0
1999-Aug-02 Mon	4.7	4.7	###	4.7			76.5	76.5	0.3
1999-Jul-30 Fri	4.7	4.7	###	###			###	###	0.0
1999-Jul-29 Thu	###	###	###	###	1,450	0	###	###	0.0
1999-Jul-28 Wed	4.7	4.7	###	###	7,370	###	###	###	0.0
1999-Jul-27 Tue	4.7	4.7	###	4.7			###	###	0.3
1999-Jul-26 Mon	4.7	4.7	###	###			###	###	0.0
1999-Jul-23 Fri	###	4.7	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###			###	###	0.0
1999-Jul-21 Wed	###	###	###	###	2,450	0	72.3	72.3	0.0
1999-Jul-20 Tue	4.7	4.7	###	4.7	16,282	###	###	###	0.3
1999-Jul-19 Mon	4.7	4.7	4.7	4.7			65.9	65.9	0.3
1999-Jul-16 Fri	4.7	4.7	4.7	4.7	22,850	###	76.4	76.4	0.3
1999-Jul-15 Thu	4.72	4.72	###	###			18.7	18.7	0.0
1999-Jul-14 Wed	4.8	4.8	4.75	4.75			###	###	###
1999-Jul-13 Tue	4.8	4.8	4.8	4.8			###	###	0.3
1999-Jul-12 Mon	4.7	4.7	4.7	4.7	3,240	15,228	65.7	65.7	0.3
1999-Jul-09 Fri	4.7	4.7	###	###			###	###	0.0
1999-Jul-08 Thu	4.7	4.7	###	4.7	7,075	16,626	71.7	71.7	0.3
1999-Jul-07 Wed	###	4.7	###	4.7			73.9	73.9	0.3
1999-Jul-06 Tue	4.7	4.7	###	4.7	6,477	15,220	###	###	0.3
1999-Jul-05 Mon	4.7	4.7	4.7	4.7			###	###	0.3
1999-Jul-02 Fri	###	4.7	###	4.7	108,544	255,078	73.8	73.8	0.3
1999-Jul-01 Thu	4.8	4.8	###	###	5,750	###	7.7	7.7	0.0
1999-Jun-30 Wed	4.81	4.81	4.81	4.81			###	###	###
1999-Jun-29 Tue	4.85	4.85	4.85	4.85			###	###	###
1999-Jun-28 Mon	4.8	4.8	4.8	4.8	5,270	###	###	###	0.3
1999-Jun-25 Fri	4.7	4.7	4.7	4.7			72.7	72.7	0.3
1999-Jun-24 Thu	4.8	4.8	4.8	4.8			###	###	0.3
1999-Jun-23 Wed	4.8	4.8	4.8	4.8			72.5	72.5	0.3
1999-Jun-22 Tue	4.8	4.8	###	4.8			###	###	0.3
1999-Jun-21 Mon	4.8	4.8	4.7	4.8	5,088	###	###	###	0.3
1999-Jun-18 Fri	4.82	4.82	4.7	4.7			###	###	0.3
1999-Jun-17 Thu	4.88	4.89	4.83	4.83			25.1	25.1	0.3
1999-Jun-15 Tue	4.89	4.89	4.8	4.8			22.0	22.0	0.3
1999-Jun-10 Thu	4.8	4.8	4.7	4.7	875	4,156	###	###	0.3
1999-Jun-09 Wed	4.85	4.85	4.8	4.85	4,870	###	###	###	###
1999-Jun-08 Tue	4.86	4.86	4.85	4.85	7,249	###	###	###	###
1999-Jun-07 Mon	###	###	###	###	1,180	0	74.8	74.8	0.0
1999-Jun-04 Fri	###	###	###	###	19,425	0	3.7	3.7	0.0
1999-Jun-03 Thu	###	###	4.85	4.85	2,121	5,143	###	###	###
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	###	###	###	1,470	0	###	###	0.0
1999-May-31 Mon	###	###	###	###			###	###	0.0
1999-May-28 Fri	###	###	###	###	2,950	0	70.2	70.2	0.0
1999-May-27 Thu	###	###	###	###			79.8	79.8	0.0
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-25 Tue	###	###	###	###	350	0	72.3	72.3	0.0
1999-May-24 Mon	4.8	5	4.8	5	1,751	8,579	###	###	0.4
1999-May-21 Fri	4.85	4.85	4.85	4.85			###	###	###
1999-May-20 Thu	###	###	4.85	4.85			###	###	###
1999-May-19 Wed	4.85	###	4.85	###			86.6	86.6	0.0
1999-May-18 Tue	###	###	4.85	###	1,650	###	###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	###	###	4.8	###			74.5	74.5	0.0
1999-May-13 Thu	###	###	4.8	###	19,780	47,472	71.2	71.2	0.0
1999-May-12 Wed	4.8	###	4.71	###	12,181	28,686	###	###	0.0
1999-May-11 Tue	4.8	4.8	4.8	4.8	3,650	17,520	###	###	0.3
1999-May-10 Mon	###	###	4.83	4.83			22.5	22.5	0.3
1999-May-07 Fri	###	5	###	###			41.7	41.7	0.0
1999-May-06 Thu	5.25	###	5	5			###	###	0.4
1999-May-05 Wed	###	###	###	###	9,850	0	###	###	0.0
1999-May-04 Tue	###	5.4	###	###	31,082	83,921	72.7	72.7	0.0
1999-May-03 Mon	###	###	5.25	###	52,650	###	78.9	78.9	0.0
1999-Apr-30 Fri	###	5.25	###	5.25			91.8	91.8	0.4
1999-Apr-29 Thu	4.941	###	4.941	###			72.5	72.5	0.0
1999-Apr-28 Wed	5	5	###	###	24,953	62,382	###	###	0.0
1999-Apr-27 Tue	###	###	4.8	###			###	###	0.0
1999-Apr-26 Mon	4.8	###	4.8	###			###	###	0.0
1999-Apr-23 Fri	4.7	4.8	4.7	4.8	6,750	###	###	###	0.3
1999-Apr-22 Thu	4.75	4.75	###	###			15.1	15.1	0.0
1999-Apr-20 Tue	4.75	4.75	###	###			22.9	22.9	0.0
1999-Apr-19 Mon	4.7	4.7	4.7	4.7			###	###	0.3
1999-Apr-16 Fri	###	4.8	###	###			23.1	23.1	0.0
1999-Apr-15 Thu	###	###	###	###	5,044	0	###	###	0.0
1999-Apr-14 Wed	###	4.75	###	4.75	456	1,083	###	###	###
1999-Apr-13 Tue	###	4.75	###	###			25.0	25.0	0.0
1999-Apr-12 Mon	4.85	###	4.7	4.7			###	###	0.3
1999-Apr-09 Fri	###	4.7	###	4.7			###	###	0.3
1999-Apr-08 Thu	4.75	4.75	###	###			###	###	0.0
1999-Apr-07 Wed	4.7	4.7	4.7	4.7	5,755	27,048	###	###	0.3
1999-Apr-06 Tue	###	4.7	###	4.7	8,140	19,129	74.1	74.1	0.3
1999-Apr-01 Thu	###	###	###	###			71.9	71.9	0.0
1999-Mar-31 Wed	4.75	4.75	4.7	4.7			25.3	25.3	0.3
1999-Mar-30 Tue	###	###	4.8	4.8			16.6	16.6	0.3
1999-Mar-29 Mon	###	###	###	###			73.2	73.2	0.0
1999-Mar-26 Fri	4.8	4.8	4.75	4.75			###	###	###
1999-Mar-25 Thu	4.8	4.8	4.8	4.8	1,380	6,624	69.0	69.0	0.3
1999-Mar-24 Wed	4.85	###	4.8	4.8	4,889	###	###	###	0.3
1999-Mar-23 Tue	4.8	4.8	4.8	4.8			###	###	0.3
1999-Mar-22 Mon	4.75	4.75	4.75	4.75			###	###	###
1999-Mar-19 Fri	4.8	4.8	4.8	4.8			70.8	70.8	0.3
1999-Mar-18 Thu	4.76	4.85	4.75	4.85			###	###	###
1999-Mar-17 Wed	4.85	4.85	4.8	4.8	1,350	###	23.2	23.2	0.3
1999-Mar-16 Tue	4.81	4.85	4.8	4.85			79.1	79.1	###
1999-Mar-15 Mon	4.85	4.86	4.85	4.85	7,253	###	###	###	###
1999-Mar-12 Fri	4.86	4.86	4.85	4.85			###	###	###
1999-Mar-11 Thu	4.86	4.86	4.85	4.85			###	###	###
1999-Mar-10 Wed	4.88	4.88	4.86	4.86	2,829	13,777	###	###	0.3
1999-Mar-09 Tue	###	###	###	###			###	###	0.0
1999-Mar-08 Mon	###	###	4.86	4.86	2,972	7,221	21.3	21.3	0.3
1999-Mar-05 Fri	###	###	###	###	850	0	70.8	70.8	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	4.85	###	4.85	###			###	###	0.0
1999-Mar-01 Mon	4.77	4.85	4.77	4.79	1,348	6,483	###	###	0.3
1999-Feb-26 Fri	4.8	4.85	4.76	4.76	7,549	36,272	###	###	###
1999-Feb-25 Thu	4.85	4.85	4.85	4.85			###	###	###
1999-Feb-24 Wed	4.85	4.85	4.75	4.85			72.3	72.3	###
1999-Feb-23 Tue	###	###	4.85	4.85			###	###	###
1999-Feb-22 Mon	4.85	###	4.85	4.85			###	###	###
1999-Feb-19 Fri	4.86	4.86	4.85	4.85			25.1	25.1	###
1999-Feb-18 Thu	###	###	###	###	7,557	0	###	###	0.0
1999-Feb-17 Wed	5	5	###	###			23.4	23.4	0.0
1999-Feb-16 Tue	###	5	###	###			72.3	72.3	0.0
1999-Feb-15 Mon	###	5	4.85	5			###	###	0.4
1999-Feb-12 Fri	5	5	###	5	5,273	13,182	70.6	70.6	0.4
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	4.75	4.8	4.75	4.8			###	###	0.3
1999-Feb-09 Tue	4.75	###	4.75	###	19,529	46,381	###	###	0.0
1999-Feb-08 Mon	4.8	4.8	4.75	4.75	9,956	###	23.8	23.8	###
1999-Feb-05 Fri	4.941	4.941	###	###	7,029	###	29.4	29.4	0.0
1999-Feb-04 Thu	###	###	###	###	9,840	0	18.1	18.1	0.0
1999-Feb-03 Wed	5	5	###	###			###	###	0.0
1999-Feb-02 Tue	5	5	5	5			75.8	75.8	0.4
1999-Feb-01 Mon	5	5	###	5	9,585	###	###	###	0.4
1999-Jan-29 Fri	5	5	###	5			67.9	67.9	0.4
1999-Jan-28 Thu	###	5	###	5			###	###	0.4
1999-Jan-27 Wed	5	5	###	###			26.4	26.4	0.0
1999-Jan-25 Mon	###	###	###	###			77.5	77.5	0.0
1999-Jan-22 Fri	###	5	###	5	6,950	17,375	###	###	0.4
1999-Jan-21 Thu	5	5	###	5			###	###	0.4
1999-Jan-20 Wed	###	5	###	5			72.7	72.7	0.4
1999-Jan-19 Tue	4.989	5	4.989	5			###	###	0.4
1999-Jan-18 Mon	5	5	###	5			###	###	0.4
1999-Jan-15 Fri	###	5	###	5			66.1	66.1	0.4
1999-Jan-14 Thu	5	5	###	###	5,524	###	###	###	0.0
1999-Jan-13 Wed	###	###	###	###			77.5	77.5	0.0
1999-Jan-12 Tue	5	5	5	5			69.1	69.1	0.4
1999-Jan-11 Mon	5	5	###	5			###	###	0.4
1999-Jan-08 Fri	5	5	5	5			###	###	0.4
1999-Jan-07 Thu	5	5	5	5			68.7	68.7	0.4
1999-Jan-06 Wed	5	5	###	###			###	###	0.0
1999-Jan-05 Tue	###	5	###	5	624	###	76.9	76.9	0.4
1999-Jan-04 Mon	###	5	###	5	3,440	###	73.4	73.4	0.4
1998-Dec-31 Thu	5	5	###	###	1,250	3,125	13.8	13.8	0.0
1998-Dec-30 Wed	5	5	5	5	1,780	###	69.0	69.0	0.4
1998-Dec-29 Tue	5	5	###	###			20.0	20.0	0.0
1998-Dec-24 Thu	###	5	###	5	1,176	2,940	###	###	0.4
1998-Dec-23 Wed	5	5	###	###	4,272	10,680	###	###	0.0
1998-Dec-22 Tue	5	5	5	5			72.2	72.2	0.4
1998-Dec-21 Mon	5	5	5	5			75.6	75.6	0.4
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	###	###	###	###			69.4	69.4	0.0
1998-Dec-16 Wed	5	###	5	###			###	###	0.0
1998-Dec-15 Tue	###	5	###	5			###	###	0.4
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	###	5	###	5			###	###	0.4
1998-Dec-10 Thu	###	###	4.85	4.86			23.9	23.9	0.3
1998-Dec-09 Wed	###	###	4.85	4.85			25.1	25.1	###
1998-Dec-08 Tue	4.85	###	4.84	###			81.1	81.1	0.0
1998-Dec-07 Mon	4.8	###	4.7	###			88.7	88.7	0.0
1998-Dec-04 Fri	4.843	4.85	4.8	4.8			###	###	0.3
1998-Dec-03 Thu	4.8	4.8	4.7	4.8			###	###	0.3
1998-Dec-02 Wed	4.8	4.8	4.75	4.8			###	###	0.3
1998-Dec-01 Tue	###	###	4.55	###	10,921	24,845	77.0	77.0	0.0
1998-Nov-30 Mon	4.7	4.7	4.54	4.56	10,428	48,177	10.1	10.1	0.3
1998-Nov-27 Fri	###	###	4.8	4.8	16,872	###	###	###	0.3
1998-Nov-26 Thu	###	###	###	###			24.4	24.4	0.0
1998-Nov-25 Wed	###	5	###	5			76.9	76.9	0.4
1998-Nov-24 Tue	5	5	5	5			75.9	75.9	0.4
1998-Nov-23 Mon	5	5	###	5	6,925	###	###	###	0.4
1998-Nov-20 Fri	###	5	###	5	4,320	###	###	###	0.4
1998-Nov-19 Thu	5	5	5	5			###	###	0.4
1998-Nov-18 Wed	5	5	5	5			75.1	75.1	0.4
1998-Nov-17 Tue	5	5	5	5			75.2	75.2	0.4
1998-Nov-16 Mon	5	5	###	5	2,589	6,472	###	###	0.4
1998-Nov-13 Fri	###	###	###	###			###	###	0.0
1998-Nov-12 Thu	5	5	###	###			###	###	0.0
1998-Nov-11 Wed	###	5	###	5			69.7	69.7	0.4
1998-Nov-10 Tue	5	###	5	###	5,221	13,052	75.0	75.0	0.0
1998-Nov-09 Mon	###	###	###	###			78.1	78.1	0.0
1998-Nov-06 Fri	###	###	5	###	12,870	32,175	###	###	0.0
1998-Nov-05 Thu	###	###	###	###			28.2	28.2	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-03 Tue	5	5	5	5			###	###	0.4
1998-Nov-02 Mon	5	###	###	###			###	###	0.0
1998-Oct-30 Fri	###	###	5	5	8,280	###	###	###	0.4
1998-Oct-29 Thu	###	###	###	###	3,255	0	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			64.3	64.3	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	###	###	12,870	0	###	###	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	###	###	###	###	3,920	0	74.3	74.3	0.0
1998-Oct-21 Wed	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	###	###	###	6,178	0	78.4	78.4	0.0
1998-Oct-19 Mon	###	###	###	###			78.5	78.5	0.0
1998-Oct-16 Fri	5.25	5.25	###	###			###	###	0.0
1998-Oct-15 Thu	###	###	5.25	5.25	2,787	###	22.6	22.6	0.4
1998-Oct-14 Wed	5.25	###	5.25	###	2,254	###	81.6	81.6	0.0
1998-Oct-13 Tue	###	###	5.25	5.25			26.7	26.7	0.4
1998-Oct-12 Mon	###	###	###	###			###	###	0.0
1998-Oct-09 Fri	###	###	###	###			69.6	69.6	0.0
1998-Oct-08 Thu	###	5.4	###	###			84.3	84.3	0.0
1998-Oct-07 Wed	###	###	###	###	250	0	###	###	0.0
1998-Oct-06 Tue	###	###	###	###			###	###	0.0
1998-Oct-05 Mon	###	###	###	###			###	###	0.0
1998-Oct-02 Fri	###	###	###	###			###	###	0.0
1998-Oct-01 Thu	###	###	###	###			###	###	0.0
1998-Sep-30 Wed	###	###	###	###			77.1	77.1	0.0
1998-Sep-29 Tue	###	###	###	###			70.6	70.6	0.0
1998-Sep-28 Mon	###	###	5.25	5.25			###	###	0.4
1998-Sep-25 Fri	5.4	5.4	###	###	5,270	14,229	18.8	18.8	0.0
1998-Sep-24 Thu	5.4	5.4	5.4	5.4			74.0	74.0	0.4
1998-Sep-23 Wed	5.4	5.4	###	5.4			63.9	63.9	0.4
1998-Sep-22 Tue	5.4	5.4	5.4	5.4			###	###	0.4
1998-Sep-21 Mon	5.45	5.45	###	5.4	6,150	16,758	25.8	25.8	0.4
1998-Sep-18 Fri	5.45	5.45	5.45	5.45			72.3	72.3	###
1998-Sep-17 Thu	5.5	5.5	5.4	5.4			16.1	16.1	0.4
1998-Sep-16 Wed	5.41	5.5	5.4	5.5			###	###	0.4
1998-Sep-15 Tue	5.5	5.5	5.5	5.5	1,380	###	71.0	71.0	0.4
1998-Sep-14 Mon	5.49	5.5	5.45	5.5	7,380	###	70.6	70.6	0.4
1998-Sep-11 Fri	5.5	5.5	###	###			14.7	14.7	0.0
1998-Sep-10 Thu	5.52	5.55	5.52	5.55			77.8	77.8	###
1998-Sep-09 Wed	###	###	5.55	5.55			35.1	35.1	###
1998-Sep-08 Tue	5.59	###	5.59	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###	7,343	0	57.1	57.1	0.0
1998-Sep-04 Fri	5.5	5.5	5.5	5.5	125	687	70.6	70.6	0.4
1998-Sep-03 Thu	5.4	5.4	5.4	5.4			75.9	75.9	0.4
1998-Sep-02 Wed	5.4	5.4	5.4	5.4	1,857	10,027	69.9	69.9	0.4
1998-Sep-01 Tue	5.4	5.4	###	5.4	4,850	###	###	###	0.4
1998-Aug-31 Mon	5.5	5.55	5.45	5.45			27.9	27.9	###
1998-Aug-28 Fri	5.46	###	5.45	###			###	###	0.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	###	###	###	###	2,925	0	###	###	0.0
1998-Aug-21 Fri	5.52	###	5.52	###	775	###	84.2	84.2	0.0
1998-Aug-20 Thu	5.53	5.53	5.52	5.52			26.0	26.0	0.4
1998-Aug-19 Wed	5.58	5.58	5.52	5.53	3,321	###	18.1	18.1	###
1998-Aug-18 Tue	5.5	5.5	5.5	5.5	1,170	###	73.1	73.1	0.4
1998-Aug-17 Mon	###	###	5.5	5.5			###	###	0.4
1998-Aug-14 Fri	5.5	5.5	5.5	5.5	1,620	###	###	###	0.4
1998-Aug-13 Thu	###	###	###	###	1,080	0	###	###	0.0
1998-Aug-12 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1998-Aug-11 Tue	###	###	###	###			84.3	84.3	0.0
1998-Aug-10 Mon	5.5	5.5	5.5	5.5			80.2	80.2	0.4
1998-Aug-07 Fri	###	###	###	###			81.0	81.0	0.0
1998-Aug-06 Thu	###	###	###	###	1,889	0	###	###	0.0
1998-Aug-05 Wed	###	###	###	###			79.7	79.7	0.0
1998-Aug-04 Tue	5.85	5.85	5.8	5.8			22.3	22.3	0.4
1998-Aug-03 Mon	5.85	5.85	5.85	5.85			###	###	0.4
1998-Jul-31 Fri	###	5.85	###	5.85			###	###	0.4
1998-Jul-30 Thu	5.71	5.85	5.7	5.7			###	###	0.4
1998-Jul-29 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1998-Jul-28 Tue	5.74	5.74	5.74	5.74			73.5	73.5	0.4
1998-Jul-27 Mon	5.74	5.74	5.74	5.74			###	###	0.4
1998-Jul-23 Thu	###	###	###	###			###	###	0.0
1998-Jul-22 Wed	###	###	###	###	2,320	0	###	###	0.0
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	5.55	5.55	5.5	5.5			###	###	0.4
1998-Jul-17 Fri	5.7	5.7	5.55	5.55			###	###	###
1998-Jul-15 Wed	###	###	###	###			###	###	0.0
1998-Jul-14 Tue	5.7	5.7	5.7	5.7	5,059	###	69.0	69.0	0.4
1998-Jul-13 Mon	5.7	5.7	5.7	5.7			81.8	81.8	0.4
1998-Jul-10 Fri	###	###	###	###	541	0	83.6	83.6	0.0
1998-Jul-09 Thu	5.7	5.7	5.7	5.7	350	###	###	###	0.4
1998-Jul-07 Tue	5.7	5.7	###	###	1,250	###	###	###	0.0
1998-Jul-06 Mon	5.7	5.7	###	###			###	###	0.0
1998-Jul-03 Fri	5.75	5.75	5.75	5.75			###	###	###
1998-Jul-02 Thu	5.7	5.75	5.7	5.75			70.2	70.2	###
1998-Jul-01 Wed	5.55	5.55	5.5	5.5			###	###	0.4
1998-Jun-30 Tue	5.55	5.55	5.55	5.55			64.0	64.0	###
1998-Jun-29 Mon	5.4	5.7	5.4	5.4	5,040	27,972	75.3	75.3	0.4
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	5.25	5.25	5.25	5.25	2,280	11,970	###	###	0.4
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-22 Mon	5.2	5.2	###	###			16.3	16.3	0.0
1998-Jun-19 Fri	###	5.2	###	5.2			###	###	###
1998-Jun-18 Thu	5.2	5.2	###	###			###	###	0.0
1998-Jun-16 Tue	###	###	###	###			###	###	0.0
1998-Jun-15 Mon	5.2	5.2	###	###			###	###	0.0
1998-Jun-11 Thu	###	###	###	###			83.3	83.3	0.0
1998-Jun-10 Wed	5.42	5.42	###	###	10,820	29,322	###	###	0.0
1998-Jun-09 Tue	5.5	5.5	5.5	5.5			###	###	0.4
1998-Jun-05 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			35.2	35.2	0.0
1998-Jun-02 Tue	5.7	5.7	###	###			23.7	23.7	0.0
1998-Jun-01 Mon	5.7	5.7	5.7	5.7	850	4,845	83.9	83.9	0.4
1998-May-29 Fri	5.7	5.7	5.7	5.7	2,859	###	69.2	69.2	0.4
1998-May-28 Thu	###	5.7	###	5.7	6,677	19,029	75.0	75.0	0.4
1998-May-27 Wed	###	###	###	###	629	0	###	###	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-21 Thu	5.5	5.5	5.5	5.5	0				0.4
1998-May-20 Wed	5.55	5.55	5.5	5.5			###	###	0.4
1998-May-19 Tue	5.55	5.55	5.55	5.55			73.2	73.2	###
1998-May-18 Mon	5.55	5.55	5.55	5.55			84.0	84.0	###
1998-May-15 Fri	###	###	###	###	2,945	0	###	###	0.0
1998-May-14 Thu	###	###	###	###			75.8	75.8	0.0
1998-May-13 Wed	###	###	###	###			78.5	78.5	0.0
1998-May-12 Tue	###	###	###	###	2,240	0	25.6	25.6	0.0
1998-May-11 Mon	###	###	###	###			72.0	72.0	0.0
1998-May-08 Fri	5.52	5.52	5.52	5.52	3,087	17,040	###	###	0.4
1998-May-07 Thu	###	###	5.5	5.5			###	###	0.4
1998-May-06 Wed	###	###	###	###			###	###	0.0
1998-May-05 Tue	###	###	###	###			26.0	26.0	0.0
1998-May-04 Mon	5.75	5.75	5.75	5.75			77.4	77.4	###
1998-May-01 Fri	###	5.75	###	5.75	5,724	16,456	###	###	###
1998-Apr-30 Thu	5.42	5.5	5.42	5.5	2,050	###	###	###	0.4
1998-Apr-29 Wed	5.42	5.42	5.42	5.42	4,050	21,951	81.2	81.2	0.4
1998-Apr-28 Tue	5.4	5.45	5.4	5.4			###	###	0.4
1998-Apr-27 Mon	5.5	5.5	5.4	5.4			15.1	15.1	0.4
1998-Apr-24 Fri	5.4	5.5	5.4	5.45	6,985	###	79.5	79.5	###
1998-Apr-23 Thu	###	5.4	###	5.4			###	###	0.4
1998-Apr-22 Wed	5.4	5.4	###	###			###	###	0.0
1998-Apr-21 Tue	5.4	5.4	5.4	5.4	3,540	###	76.7	76.7	0.4
1998-Apr-20 Mon	5.4	5.4	###	5.4			###	###	0.4
1998-Apr-17 Fri	###	###	5.26	5.26			25.5	25.5	0.4
1998-Apr-16 Thu	###	5.4	###	###			###	###	0.0
1998-Apr-15 Wed	5.4	5.4	5.4	5.4			###	###	0.4
1998-Apr-14 Tue	###	###	###	###			69.0	69.0	0.0
1998-Apr-09 Thu	###	###	###	###			###	###	0.0
1998-Apr-08 Wed	5.5	5.51	5.5	5.5	2,950	###	71.5	71.5	0.4
1998-Apr-06 Mon	###	###	###	###			21.0	21.0	0.0
1998-Apr-02 Thu	5.78	5.78	5.78	5.78			###	###	0.4
1998-Apr-01 Wed	5.8	5.8	5.7	5.78			24.5	24.5	0.4
1998-Mar-31 Tue	5.8	5.8	5.8	5.8	50	###	###	###	0.4
1998-Mar-30 Mon	5.8	5.83	5.8	5.8			###	###	0.4
1998-Mar-27 Fri	5.85	5.85	5.85	5.85			###	###	0.4
1998-Mar-26 Thu	5.8	5.8	5.8	5.8			74.2	74.2	0.4
1998-Mar-25 Wed	5.85	5.85	5.8	5.8	4,071	###	23.3	23.3	0.4
1998-Mar-24 Tue	5.7	###	5.7	5.85	8,450	24,082	###	###	0.4
1998-Mar-23 Mon	5.5	5.7	5.5	5.7			###	###	0.4
1998-Mar-20 Fri	5.25	###	5.25	###			87.5	87.5	0.0
1998-Mar-19 Thu	###	###	5.25	5.25			###	###	0.4
1998-Mar-18 Wed	###	###	###	###			73.8	73.8	0.0
1998-Mar-17 Tue	5.2	5.25	5.2	5.25			82.3	82.3	0.4
1998-Mar-16 Mon	###	###	###	###			28.7	28.7	0.0
1998-Mar-12 Thu	###	###	###	###	2,470	0	78.9	78.9	0.0
1998-Mar-11 Wed	###	###	###	###	5,574	0	83.3	83.3	0.0
1998-Mar-10 Tue	###	###	###	###			73.3	73.3	0.0
1998-Mar-06 Fri	###	###	5	5			###	###	0.4
1998-Mar-05 Thu	###	###	5	5	2,550	6,375	###	###	0.4
1998-Mar-04 Wed	###	5	###	5			77.7	77.7	0.4
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Mar-02 Mon	###	###	###	###			###	###	0.0
1998-Feb-27 Fri	###	###	###	###	3,180	0	###	###	0.0
1998-Feb-26 Thu	###	###	###	###			20.5	20.5	0.0
1998-Feb-25 Wed	###	###	###	###			###	###	0.0
1998-Feb-24 Tue	###	###	###	###			###	###	0.0
1998-Feb-23 Mon	4.84	4.85	4.84	4.85			###	###	###
1998-Feb-20 Fri	4.84	4.84	4.84	4.84	2,042	9,883	72.4	72.4	0.3
1998-Feb-19 Thu	4.84	4.85	4.84	4.84	8,180	###	69.8	69.8	0.3
1998-Feb-18 Wed	4.8	4.84	4.8	4.84	17,558	84,629	79.7	79.7	0.3
1998-Feb-17 Tue	4.75	4.75	4.75	4.75	9,750	###	69.3	69.3	###
1998-Feb-16 Mon	4.8	4.8	4.75	4.8	17,588	83,982	83.0	83.0	0.3
1998-Feb-13 Fri	###	###	4.75	4.75			4.3	4.3	###
1998-Feb-12 Thu	###	###	###	###			73.5	73.5	0.0
1998-Feb-11 Wed	4.949	###	4.949	###			72.4	72.4	0.0
1998-Feb-10 Tue	###	###	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	###	###			###	###	0.0
1998-Feb-06 Fri	###	###	###	###			###	###	0.0
1998-Feb-05 Thu	###	###	###	###			73.2	73.2	0.0
1998-Feb-04 Wed	###	###	###	###			22.2	22.2	0.0
1998-Feb-03 Tue	###	###	###	###	9,454	0	32.8	32.8	0.0
1998-Feb-02 Mon	4.85	###	4.85	###			87.7	87.7	0.0
1998-Jan-30 Fri	4.81	4.81	4.8	4.8	4,150	19,940	###	###	0.3
1998-Jan-29 Thu	###	###	4.81	4.81			12.8	12.8	###
1998-Jan-28 Wed	###	###	###	###			71.5	71.5	0.0
1998-Jan-27 Tue	5	5	5	5	3,085	15,425	76.5	76.5	0.4
1998-Jan-23 Fri	5	###	5	5			65.5	65.5	0.4
1998-Jan-22 Thu	5	5	5	5			###	###	0.4
1998-Jan-21 Wed	###	###	###	###			93.4	93.4	0.0
1998-Jan-20 Tue	###	###	###	###			###	###	0.0
1998-Jan-16 Fri	4.75	4.8	4.75	4.8			73.6	73.6	0.3
1998-Jan-15 Thu	4.75	4.75	4.74	4.75			###	###	###
1998-Jan-14 Wed	###	4.7	###	4.7			###	###	0.3
1998-Jan-13 Tue	###	###	###	###			75.1	75.1	0.0
1998-Jan-12 Mon	4.45	4.56	4.45	4.56	10,147	###	93.3	93.3	0.3
1998-Jan-09 Fri	4.56	4.58	4.45	4.45			16.9	16.9	0.3
1998-Jan-08 Thu	4.55	4.56	4.55	4.56			70.6	70.6	0.3
1998-Jan-07 Wed	4.5	4.5	4.5	4.5			###	###	###
1998-Jan-06 Tue	4.41	4.54	4.41	4.5	8,950	40,051	83.2	83.2	###
1998-Jan-05 Mon	###	###	###	###			70.5	70.5	0.0
1998-Jan-02 Fri	###	###	4.25	###	2,054	###	###	###	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	4.4	4.4	4.4	4.4			###	###	0.3
1997-Dec-24 Wed	###	###	###	###			71.6	71.6	0.0
1997-Dec-23 Tue	4.4	4.4	4.4	4.4			###	###	0.3
1997-Dec-22 Mon	4.4	4.4	###	###			###	###	0.0
1997-Dec-19 Fri	4.25	4.4	4.25	4.4			###	###	0.3
1997-Dec-18 Thu	###	4.4	4.25	4.25			17.9	17.9	###
1997-Dec-17 Wed	###	###	###	###			68.6	68.6	0.0
1997-Dec-16 Tue	4.25	4.25	4.25	4.25			73.2	73.2	###
1997-Dec-15 Mon	4.25	4.25	4.25	4.25	4,550	###	###	###	###
1997-Dec-12 Fri	4.25	4.25	4.22	4.22			22.7	22.7	###
1997-Dec-11 Thu	4.22	4.25	4.22	4.25	6,850	###	###	###	###
1997-Dec-10 Wed	4.25	4.25	4.21	4.21			###	###	###
1997-Dec-09 Tue	###	###	###	###			75.3	75.3	0.0
1997-Dec-08 Mon	###	###	###	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###	6,876	0	###	###	0.0
1997-Dec-04 Thu	###	###	###	###	3,374	0	###	###	0.0
1997-Dec-03 Wed	###	###	###	###			###	###	0.0
1997-Dec-02 Tue	###	###	###	###	15,975	0	###	###	0.0
1997-Dec-01 Mon	###	###	###	###			71.4	71.4	0.0
1997-Nov-28 Fri	###	###	###	###	7,850	0	69.6	69.6	0.0
1997-Nov-27 Thu	###	###	###	###			75.8	75.8	0.0
1997-Nov-26 Wed	###	###	###	###	5,820	0	75.0	75.0	0.0
1997-Nov-25 Tue	###	###	###	###			79.0	79.0	0.0
1997-Nov-24 Mon	###	###	###	###			76.1	76.1	0.0
1997-Nov-21 Fri	###	###	###	###	113,282	0	66.5	66.5	0.0
1997-Nov-20 Thu	###	###	###	###			###	###	0.0
1997-Nov-19 Wed	###	###	###	###	25,470	0	###	###	0.0
1997-Nov-18 Tue	###	###	###	###			87.2	87.2	0.0
1997-Nov-17 Mon	###	###	###	###			77.3	77.3	0.0
1997-Nov-14 Fri	###	###	###	###			79.1	79.1	0.0
1997-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-12 Wed	###	###	###	###	8,282	0	81.3	81.3	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	###	###	###	###			81.2	81.2	0.0
1997-Nov-07 Fri	###	###	###	###			78.9	78.9	0.0
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Nov-05 Wed	###	###	###	###			16.8	16.8	0.0
1997-Nov-04 Tue	###	###	###	###	5,350	0	###	###	0.0
1997-Nov-03 Mon	###	###	###	###			###	###	0.0
1997-Oct-31 Fri	###	###	###	###			11.2	11.2	0.0
1997-Oct-30 Thu	4	###	4	###			80.6	80.6	0.0
1997-Oct-29 Wed	###	###	###	###	19,157	0	###	###	0.0
1997-Oct-28 Tue	3.873	###	3.8	3.8			36.3	36.3	###
1997-Oct-27 Mon	###	4	###	4			###	###	0.3
1997-Oct-24 Fri	###	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	###	###	###	3,152	0	###	###	0.0
1997-Oct-22 Wed	###	###	###	###			26.5	26.5	0.0
1997-Oct-21 Tue	###	###	###	###			72.4	72.4	0.0
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-17 Fri	###	###	###	###			###	###	0.0
1997-Oct-16 Thu	###	###	###	###	6,870	0	35.1	35.1	0.0
1997-Oct-15 Wed	4	4	4	4			77.6	77.6	0.3
1997-Oct-14 Tue	4	4	4	4	4,050	###	###	###	0.3
1997-Oct-13 Mon	###	###	###	###			81.5	81.5	0.0
1997-Oct-10 Fri	###	###	###	###	22,584	0	79.4	79.4	0.0
1997-Oct-09 Thu	###	###	###	###			79.0	79.0	0.0
1997-Oct-08 Wed	###	###	###	###	17,875	0	24.9	24.9	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	3.85	###	1,357	###	74.3	74.3	0.0
1997-Oct-02 Thu	3.86	###	3.86	###			82.4	82.4	0.0
1997-Oct-01 Wed	###	###	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	3.85	###			###	###	0.0
1997-Sep-29 Mon	###	###	###	###	5,850	0	###	###	0.0
1997-Sep-26 Fri	###	###	###	###	8,744	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###	24,750	0	63.9	63.9	0.0
1997-Sep-24 Wed	###	###	###	###			###	###	0.0
1997-Sep-23 Tue	###	###	###	###			###	###	0.0
1997-Sep-22 Mon	###	###	###	###			65.2	65.2	0.0
1997-Sep-19 Fri	###	###	###	###	14,745	0	68.9	68.9	0.0
1997-Sep-18 Thu	4	4	###	###	6,357	###	###	###	0.0
1997-Sep-17 Wed	###	4	###	4			###	###	0.3
1997-Sep-16 Tue	3.81	3.81	3.81	3.81			74.6	74.6	0.3
1997-Sep-15 Mon	3.78	3.8	3.78	3.8	25,748	97,584	77.0	77.0	###
1997-Sep-12 Fri	3.78	3.78	3.78	3.78			77.9	77.9	0.3
1997-Sep-11 Thu	3.77	3.78	3.77	3.78			###	###	0.3
1997-Sep-10 Wed	3.77	3.77	3.77	3.77			70.4	70.4	###
1997-Sep-09 Tue	3.79	3.79	3.77	3.78			###	###	0.3
1997-Sep-08 Mon	###	###	3.79	3.79			25.7	25.7	###
1997-Sep-05 Fri	3.8	3.8	3.79	3.79			24.3	24.3	###
1997-Sep-04 Thu	3.85	###	3.85	###			88.9	88.9	0.0
1997-Sep-03 Wed	###	###	###	###			###	###	0.0
1997-Sep-02 Tue	###	3.7	###	3.7			91.7	91.7	0.3
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	###	###			###	###	0.0
1997-Aug-28 Thu	3.7	3.7	###	###			###	###	0.0
1997-Aug-27 Wed	3.72	3.72	3.7	3.7			###	###	0.3
1997-Aug-26 Tue	3.78	3.78	3.74	3.77			29.0	29.0	###
1997-Aug-25 Mon	3.78	3.78	3.78	3.78			70.4	70.4	0.3
1997-Aug-22 Fri	3.84	3.84	3.78	3.8			25.3	25.3	###
1997-Aug-21 Thu	3.84	3.84	3.8	3.84	7,025	###	###	###	0.3
1997-Aug-20 Wed	3.84	3.84	3.84	3.84			74.0	74.0	0.3
1997-Aug-19 Tue	3.84	3.84	3.8	3.81	3,126	11,941	26.6	26.6	0.3
1997-Aug-15 Fri	3.84	3.84	3.84	3.84			63.1	63.1	0.3
1997-Aug-14 Thu	3.83	3.85	3.83	3.84			72.0	72.0	0.3
1997-Aug-12 Tue	3.85	3.85	3.85	3.85			77.2	77.2	0.3
1997-Aug-11 Mon	3.85	3.85	3.85	3.85	9,255	###	80.6	80.6	0.3
1997-Aug-08 Fri	3.84	3.85	3.84	3.85			66.4	66.4	0.3
1997-Aug-07 Thu	3.84	3.84	3.81	3.81			###	###	0.3
1997-Aug-06 Wed	3.85	3.85	3.84	3.84	153,459	590,049	###	###	0.3
1997-Aug-05 Tue	3.84	3.84	3.82	3.82			###	###	0.3
1997-Aug-04 Mon	3.85	3.85	3.8	3.8	9,585	###	###	###	###
1997-Aug-01 Fri	3.85	3.85	3.82	3.85			65.3	65.3	0.3
1997-Jul-31 Thu	3.85	3.85	3.85	3.85			###	###	0.3
1997-Jul-30 Wed	3.85	3.85	3.85	3.85	6,250	###	###	###	0.3
1997-Jul-29 Tue	3.83	3.85	3.83	3.85			71.4	71.4	0.3
1997-Jul-28 Mon	3.85	3.85	3.85	3.85			65.1	65.1	0.3
1997-Jul-25 Fri	3.846	3.85	3.846	3.85	9,187	35,351	63.0	63.0	0.3
1997-Jul-24 Thu	3.85	3.85	3.85	3.85	9,040	###	###	###	0.3
1997-Jul-23 Wed	3.85	3.85	3.82	3.85	3,125	11,984	###	###	0.3
1997-Jul-22 Tue	3.85	3.85	3.8	3.8	6,674	25,528	###	###	###
1997-Jul-21 Mon	3.85	3.85	3.85	3.85			79.2	79.2	0.3
1997-Jul-18 Fri	3.84	3.84	3.8	3.8			18.1	18.1	###
1997-Jul-17 Thu	3.85	3.85	3.82	3.82			###	###	0.3
1997-Jul-16 Wed	3.85	3.85	3.85	3.85			###	###	0.3
1997-Jul-15 Tue	3.85	3.85	3.8	3.8			29.3	29.3	###
1997-Jul-14 Mon	3.81	3.85	3.8	3.8	12,250	46,856	###	###	###
1997-Jul-11 Fri	3.86	3.86	3.86	3.86	2,850	###	###	###	0.3
1997-Jul-09 Wed	3.85	3.86	3.85	3.86			###	###	0.3
1997-Jul-08 Tue	3.8	3.86	3.8	3.86	6,746	###	###	###	0.3
1997-Jul-07 Mon	3.81	3.86	3.81	3.81			###	###	0.3
1997-Jul-04 Fri	3.84	3.86	3.84	3.86			82.4	82.4	0.3
1997-Jul-03 Thu	3.84	3.84	3.81	3.81	5,440	###	27.5	27.5	0.3
1997-Jul-02 Wed	3.82	3.85	3.82	3.85			71.9	71.9	0.3
1997-Jul-01 Tue	3.8	3.8	3.8	3.8			###	###	###
1997-Jun-30 Mon	3.84	3.85	3.8	3.85			62.8	62.8	0.3
1997-Jun-27 Fri	3.81	3.85	3.81	3.85			###	###	0.3
1997-Jun-26 Thu	3.844	3.844	3.8	3.8			###	###	###
1997-Jun-24 Tue	3.83	3.85	3.83	3.85			###	###	0.3
1997-Jun-23 Mon	3.85	3.85	3.85	3.85			75.7	75.7	0.3
1997-Jun-20 Fri	3.85	3.85	3.85	3.85			67.0	67.0	0.3
1997-Jun-19 Thu	3.85	3.85	3.85	3.85			71.8	71.8	0.3
1997-Jun-18 Wed	3.84	3.85	3.84	3.85			###	###	0.3
1997-Jun-17 Tue	3.85	3.85	3.8	3.85			70.7	70.7	0.3
1997-Jun-16 Mon	3.8	3.85	3.75	3.85	12,351	###	###	###	0.3
1997-Jun-13 Fri	3.84	3.84	3.8	3.8			20.3	20.3	###
1997-Jun-12 Thu	3.84	3.84	3.82	3.82			28.3	28.3	0.3
1997-Jun-11 Wed	3.85	3.85	3.82	3.82	46,050	###	###	###	0.3
1997-Jun-10 Tue	###	3.85	###	3.82			###	###	0.3
1997-Jun-06 Fri	3.84	3.84	3.8	3.8			###	###	###
1997-Jun-05 Thu	3.83	3.85	3.83	3.84			###	###	0.3
1997-Jun-04 Wed	3.8	3.83	3.8	3.83	5,789	22,085	76.0	76.0	###
1997-Jun-03 Tue	4.24	4.24	4.24	4.24	1,950	###	69.2	69.2	0.3
1997-Jun-02 Mon	4.2	4.2	4.2	4.2	50	###	###	###	###
1997-May-30 Fri	3.84	3.85	3.84	3.85			###	###	0.3
1997-May-29 Thu	3.85	3.85	3.84	3.84	4,350	16,725	###	###	0.3
1997-May-28 Wed	4.25	4.25	4.24	4.25	74,144	314,741	###	###	###
1997-May-27 Tue	4.25	4.25	4.25	4.25			###	###	###
1997-May-26 Mon	4.225	###	4.225	4.25	111,677	###	74.4	74.4	###
1997-May-23 Fri	###	4.2	###	4.2	63,678	133,723	###	###	###
1997-May-22 Thu	3.85	3.85	3.85	3.85			###	###	0.3
1997-May-21 Wed	3.82	3.82	3.8	3.8	6,648	25,328	23.2	23.2	###
1997-May-20 Tue	3.85	3.85	3.8	3.8			19.3	19.3	###
1997-May-19 Mon	3.8	3.85	3.8	3.85			86.4	86.4	0.3
1997-May-16 Fri	3.8	3.8	3.8	3.8			###	###	###
1997-May-15 Thu	3.8	3.8	3.8	3.8			###	###	###
1997-May-14 Wed	3.85	3.85	3.83	3.83			###	###	###
1997-May-13 Tue	3.85	3.85	3.85	3.85	1,350	###	###	###	0.3
1997-May-12 Mon	3.85	3.85	3.85	3.85			74.6	74.6	0.3
1997-May-09 Fri	3.8	3.85	3.8	3.8			###	###	###
1997-May-08 Thu	3.8	3.8	3.8	3.8	2,050	###	###	###	###
1997-May-07 Wed	3.8	3.8	3.8	3.8	5,250	19,950	72.4	72.4	###
1997-May-06 Tue	3.82	3.82	3.8	3.8	6,950	26,479	23.9	23.9	###
1997-May-05 Mon	3.85	3.85	3.85	3.85			77.3	77.3	0.3
1997-May-02 Fri	3.85	3.85	3.85	3.85			65.4	65.4	0.3
1997-May-01 Thu	3.8	3.8	3.8	3.8			###	###	###
1997-Apr-30 Wed	3.8	3.8	3.8	3.8			###	###	###
1997-Apr-28 Mon	3.8	3.8	3.8	3.8	2,388	9,074	###	###	###
1997-Apr-24 Thu	3.71	3.71	3.71	3.71			69.3	69.3	###
1997-Apr-23 Wed	3.7	3.7	3.7	3.7			70.6	70.6	0.3
1997-Apr-22 Tue	3.56	3.56	3.56	3.56	572	###	70.1	70.1	0.3
1997-Apr-21 Mon	###	###	3.55	3.55			18.4	18.4	###
1997-Apr-18 Fri	###	###	###	###	4,325	0	61.1	61.1	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	3.53	3.53	3.53	3.53			73.8	73.8	0.3
1997-Apr-14 Mon	3.52	3.52	3.51	3.51			###	###	###
1997-Apr-09 Wed	3.5	3.5	3.5	3.5			###	###	0.3
1997-Apr-08 Tue	3.5	3.5	3.5	3.5	753	###	###	###	0.3
1997-Apr-07 Mon	3.49	3.49	3.49	3.49			###	###	###
1997-Apr-04 Fri	3.5	3.5	3.5	3.5			###	###	0.3
1997-Apr-03 Thu	3.49	3.5	3.49	3.5			67.3	67.3	0.3
1997-Apr-02 Wed	3.49	3.49	3.49	3.49			74.0	74.0	###
1997-Apr-01 Tue	3.55	3.55	3.49	3.49	6,658	###	###	###	###
1997-Mar-27 Thu	3.55	3.55	3.55	3.55			59.7	59.7	###
1997-Mar-26 Wed	3.55	3.55	3.55	3.55			###	###	###
1997-Mar-25 Tue	3.56	3.56	3.53	3.53			###	###	0.3
1997-Mar-24 Mon	3.55	3.56	3.55	3.56			75.9	75.9	0.3
1997-Mar-21 Fri	3.53	3.55	3.53	3.55			73.9	73.9	###
1997-Mar-20 Thu	3.55	3.55	3.55	3.55	0				###
1997-Mar-19 Wed	3.51	3.55	3.51	3.55			###	###	###
1997-Mar-18 Tue	3.5	3.5	3.5	3.5			###	###	0.3
1997-Mar-17 Mon	3.55	3.55	3.55	3.55			###	###	###
1997-Mar-14 Fri	3.5	3.5	3.5	3.5			###	###	0.3
1997-Mar-13 Thu	3.55	3.55	3.55	3.55	5,451	19,351	69.5	69.5	###
1997-Mar-11 Tue	3.55	3.55	3.55	3.55	1,575	###	###	###	###
1997-Mar-10 Mon	3.59	3.59	3.59	3.59	754	###	64.4	64.4	###
1997-Mar-07 Fri	3.55	3.55	3.55	3.55	1,925	###	###	###	###
1997-Mar-06 Thu	###	###	3.59	3.59			13.0	13.0	###
1997-Mar-03 Mon	3.73	3.73	3.73	3.73			79.1	79.1	###
1997-Feb-28 Fri	3.73	3.73	3.73	3.73			71.6	71.6	###
1997-Feb-27 Thu	3.73	3.73	3.73	3.73			###	###	###
1997-Feb-26 Wed	###	###	3.8	3.8	7,025	13,347	###	###	###
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	3.89	###	3.89	###			###	###	0.0
1997-Feb-21 Fri	3.84	3.89	3.84	3.89			###	###	0.3
1997-Feb-20 Thu	###	###	###	###	10,459	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###			###	###	0.0
1997-Feb-18 Tue	###	###	###	###			83.5	83.5	0.0
1997-Feb-17 Mon	3.78	###	3.78	###	26,684	###	89.5	89.5	0.0
1997-Feb-14 Fri	3.72	3.78	3.72	3.78	3,526	13,222	###	###	0.3
1997-Feb-13 Thu	3.72	3.72	3.7	3.7			###	###	0.3
1997-Feb-12 Wed	3.7	3.7	3.7	3.7	2,324	###	66.0	66.0	0.3
1997-Feb-11 Tue	3.7	3.8	3.7	3.8	1,255	###	###	###	###
1997-Feb-10 Mon	3.8	3.8	3.7	3.7	1,855	6,956	11.4	11.4	0.3
1997-Feb-07 Fri	###	###	###	###			###	###	0.0
1997-Feb-06 Thu	3.5	3.5	3.5	3.5	3,025	10,587	63.8	63.8	0.3
1997-Feb-05 Wed	###	3.5	3.46	3.5	6,426	###	###	###	0.3
1997-Feb-04 Tue	3.46	3.46	3.46	3.46			###	###	0.2
1997-Feb-03 Mon	###	3.46	###	3.46			###	###	0.2
1997-Jan-31 Fri	3.22	###	3.22	###	8,772	14,122	93.9	93.9	0.0
1997-Jan-30 Thu	3.22	3.22	3.22	3.22	3,972	12,789	###	###	0.2
1997-Jan-29 Wed	3.25	3.25	3.2	3.2	5,140	16,576	15.1	15.1	0.2
1997-Jan-28 Tue	3.25	3.25	3.25	3.25			###	###	0.2
1997-Jan-24 Fri	3.27	3.27	3.25	3.25			###	###	0.2
1997-Jan-23 Thu	3.26	3.27	3.26	3.27			###	###	###
1997-Jan-22 Wed	3.27	3.27	3.26	3.26			###	###	0.2
1997-Jan-21 Tue	3.25	3.25	3.25	3.25			76.8	76.8	0.2
1997-Jan-20 Mon	3.24	3.27	3.24	3.27			###	###	###
1997-Jan-17 Fri	3.22	3.25	3.22	3.22			###	###	0.2
1997-Jan-16 Thu	3.28	3.28	3.28	3.28			###	###	0.2
1997-Jan-15 Wed	###	###	###	###			###	###	0.0
1997-Jan-14 Tue	###	###	###	###			75.3	75.3	0.0
1997-Jan-09 Thu	###	###	###	###			65.6	65.6	0.0
1997-Jan-08 Wed	###	###	###	###			66.3	66.3	0.0
1997-Jan-07 Tue	###	###	###	###	2,470	0	###	###	0.0
1996-Dec-31 Tue	3.4	3.4	###	###			###	###	0.0
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-27 Fri	###	###	###	###			###	###	0.0
1996-Dec-24 Tue	3.4	3.4	3.4	3.4			67.6	67.6	0.2
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	###	###			27.3	27.3	0.0
1996-Dec-17 Tue	###	###	###	###	726	0	###	###	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	3.4	3.4	###	###	19,174	###	###	###	0.0
1996-Dec-12 Thu	###	3.4	###	3.4			###	###	0.2
1996-Dec-11 Wed	3.4	3.4	3.4	3.4			77.0	77.0	0.2
1996-Dec-10 Tue	###	###	###	###			66.6	66.6	0.0
1996-Dec-09 Mon	###	3.4	###	3.4			82.2	82.2	0.2
1996-Dec-06 Fri	###	###	###	###			92.6	92.6	0.0
1996-Dec-04 Wed	3.4	3.4	3.4	3.4			68.9	68.9	0.2
1996-Dec-03 Tue	###	3.4	###	3.4			###	###	0.2
1996-Dec-02 Mon	###	###	###	###			###	###	0.0
1996-Nov-29 Fri	###	3.4	###	###			70.3	70.3	0.0
1996-Nov-28 Thu	###	###	###	###			67.9	67.9	0.0
1996-Nov-27 Wed	3.28	3.28	3.28	3.28			###	###	0.2
1996-Nov-26 Tue	3.22	3.22	3.22	3.22			82.3	82.3	0.2
1996-Nov-25 Mon	3.2	3.2	###	###			###	###	0.0
1996-Nov-22 Fri	3.21	3.21	3.2	3.2			###	###	0.2
1996-Nov-21 Thu	3.2	3.28	3.2	3.28			86.9	86.9	0.2
1996-Nov-20 Wed	3.2	3.2	3.2	3.2			64.4	64.4	0.2
1996-Nov-19 Tue	3.22	3.22	###	###			###	###	0.0
1996-Nov-18 Mon	3.2	3.2	###	###			26.5	26.5	0.0
1996-Nov-15 Fri	3.25	3.25	###	###			###	###	0.0
1996-Nov-14 Thu	3.22	3.25	3.22	3.25	2,745	8,880	###	###	0.2
1996-Nov-13 Wed	3.2	3.2	3.2	3.2			70.5	70.5	0.2
1996-Nov-12 Tue	###	3.2	###	3.2	12,345	19,752	78.8	78.8	0.2
1996-Nov-11 Mon	###	###	###	###			21.5	21.5	0.0
1996-Nov-07 Thu	3.2	3.2	3.2	3.2			78.2	78.2	0.2
1996-Nov-06 Wed	###	3.2	###	3.2			###	###	0.2
1996-Nov-05 Tue	###	###	###	###	1,141	0	71.4	71.4	0.0
1996-Nov-04 Mon	###	###	###	###			65.6	65.6	0.0
1996-Nov-01 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-31 Thu	###	###	###	###	17,381	0	23.4	23.4	0.0
1996-Oct-30 Wed	###	###	###	###			66.8	66.8	0.0
1996-Oct-29 Tue	###	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###	3,575	0	###	###	0.0
1996-Oct-24 Thu	###	###	###	###			62.7	62.7	0.0
1996-Oct-23 Wed	###	###	###	###			78.8	78.8	0.0
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###	0				0.0
1996-Oct-17 Thu	###	###	###	###			70.5	70.5	0.0
1996-Oct-16 Wed	###	###	###	###	0				0.0
1996-Oct-15 Tue	###	###	###	###			23.4	23.4	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	###	###			79.1	79.1	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###	0				0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	###	0				0.0
1996-Sep-30 Mon	3.2	3.2	###	###			###	###	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	###	###	0				0.0
1996-Sep-24 Tue	###	###	###	###			25.4	25.4	0.0
1996-Sep-23 Mon	3.21	3.21	###	###			15.9	15.9	0.0
1996-Sep-20 Fri	3.21	3.21	3.21	3.21	0				###
1996-Sep-19 Thu	3.2	3.25	3.2	3.21			###	###	###
1996-Sep-18 Wed	3.2	3.2	3.2	3.2			###	###	0.2
1996-Sep-17 Tue	###	###	###	###	0				0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	3	###			83.7	83.7	0.0
1996-Sep-12 Thu	###	###	###	###	0				0.0
1996-Sep-11 Wed	###	###	###	###			2.0	2.0	0.0
1996-Sep-10 Tue	###	###	###	###			27.8	27.8	0.0
1996-Sep-09 Mon	3.4	3.4	###	###			8.2	8.2	0.0
1996-Sep-06 Fri	3.45	3.45	3.4	3.4			13.7	13.7	0.2
1996-Sep-05 Thu	3.4	3.4	3.4	3.4	0				0.2
1996-Sep-04 Wed	###	3.4	###	3.4			###	###	0.2
1996-Sep-03 Tue	3.4	3.4	3.4	3.4			78.0	78.0	0.2
1996-Sep-02 Mon	3.44	3.45	3.4	3.4			###	###	0.2
1996-Aug-30 Fri	3.45	3.45	3.45	3.45	0				###
1996-Aug-29 Thu	3.45	3.45	3.45	3.45			71.5	71.5	###
1996-Aug-28 Wed	3.45	3.45	3.4	3.45			###	###	###
1996-Aug-27 Tue	3.45	3.45	3.45	3.45			76.0	76.0	###
1996-Aug-26 Mon	3.4	3.4	3.4	3.4			74.4	74.4	0.2
1996-Aug-23 Fri	3.4	3.4	3.4	3.4	0				0.2
1996-Aug-22 Thu	3.4	3.4	3.4	3.4			###	###	0.2
1996-Aug-21 Wed	###	3.4	###	3.4			###	###	0.2
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	3.26	3.26	3.25	3.25			19.8	19.8	0.2
1996-Aug-16 Fri	3.24	3.25	3.2	3.2			###	###	0.2
1996-Aug-15 Thu	###	###	3.25	3.25			11.8	11.8	0.2
1996-Aug-14 Wed	3.4	3.4	###	###			14.3	14.3	0.0
1996-Aug-13 Tue	###	3.4	###	3.4			###	###	0.2
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	3.4	###	3.4			###	###	0.2
1996-Aug-07 Wed	###	3.4	###	3.4			78.4	78.4	0.2
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			83.1	83.1	0.0
1996-Jul-26 Fri	3.25	3.25	3.25	3.25	0				0.2
1996-Jul-25 Thu	3.25	3.25	3.25	3.25	0				0.2
1996-Jul-24 Wed	###	###	3.25	3.25			22.7	22.7	0.2
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	3.4	3.4	3.4	3.4			###	###	0.2
1996-Jul-19 Fri	###	3.47	###	3.47			###	###	0.2
1996-Jul-18 Thu	###	###	###	###			68.8	68.8	0.0
1996-Jul-17 Wed	3.2	###	3.2	###			###	###	0.0
1996-Jul-16 Tue	###	3.25	3.2	3.2			###	###	0.2
1996-Jul-15 Mon	###	###	3.27	3.27			###	###	###
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	3.25	3.25	3.25	3.25	0				0.2
1996-Jul-10 Wed	3.25	3.25	3.25	3.25			###	###	0.2
1996-Jul-09 Tue	###	###	3.25	3.25			16.1	16.1	0.2
1996-Jul-08 Mon	3.4	3.4	###	###			14.0	14.0	0.0
1996-Jul-05 Fri	3.4	3.4	3.4	3.4			74.2	74.2	0.2
1996-Jul-04 Thu	3.4	3.4	3.4	3.4			###	###	0.2
1996-Jul-03 Wed	3.46	3.47	3.45	3.45			###	###	###
1996-Jul-02 Tue	3.5	3.5	3.46	3.46			###	###	0.2
1996-Jul-01 Mon	3.45	3.46	3.45	3.45			70.7	70.7	###

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 2026-03-09 22:14:57 thru 2026-03-09 22:14:59 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000