(BKW) BRICKWORKS LIMITED Daily Prices Page 242

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 26-Mar-05 02:37:51 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BKW) BRICKWORKS LIMITED Daily Prices Page 242...

TOC Company Info for BKW Limits

Company Details for (BKW) BRICKWORKS LIMITED

Listing Code	BKW
Listing Name	BRICKWORKS LIMITED
GICS Sector	Materials
ISIN Name	BRICKWORKS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BKW4

Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

BKW 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	4.4	1	0.0
MAX	52	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BKW Bottom

End of day Prices (full format),

4096 Days for (BKW) BRICKWORKS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Apr-23 Thu	###	###	10.87	###			###	###	0.0
2009-Apr-22 Wed	10.87	10.88	10.87	10.87			72.6	72.6	###
2009-Apr-21 Tue	###	###	10.88	10.88			###	###	0.8
2009-Apr-20 Mon	###	###	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	###	10.87	###	40,388	###	###	###	0.0
2009-Apr-16 Thu	###	###	10.89	###			###	###	0.0
2009-Apr-15 Wed	###	###	10.71	###	138,971	744,189	###	###	0.0
2009-Apr-14 Tue	10.8	11.25	10.78	###	22,486	247,683	###	###	0.0
2009-Apr-09 Thu	10.5	10.8	###	10.78	4,140	22,356	###	###	0.8
2009-Apr-08 Wed	10.47	10.48	10.47	10.47	5,556	###	79.6	79.6	0.7
2009-Apr-07 Tue	10.49	10.49	10.43	10.49			77.1	77.1	###
2009-Apr-06 Mon	###	10.5	###	###	146,572	###	###	###	0.0
2009-Apr-03 Fri	###	10.2	###	###			68.6	68.6	0.0
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	9.86	###	14,852	73,220	72.4	72.4	0.0
2009-Mar-31 Tue	9.85	###	9.85	9.86			###	###	0.7
2009-Mar-30 Mon	###	###	###	9.86			81.8	81.8	0.7
2009-Mar-27 Fri	9.55	###	9.55	###			###	###	0.0
2009-Mar-26 Thu	9.45	###	###	9.5	70,145	0	###	###	0.7
2009-Mar-25 Wed	9.45	9.49	###	9.45			###	###	0.7
2009-Mar-24 Tue	###	9.49	###	9.49			###	###	0.7
2009-Mar-23 Mon	9.2	###	9.2	###	246,688	###	###	###	0.0
2009-Mar-20 Fri	9.21	9.21	###	9.2	18,248	###	###	###	0.7
2009-Mar-19 Thu	###	###	###	###	8,849	0	###	###	0.0
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	###	981	0	###	###	0.0
2009-Mar-16 Mon	9.2	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	9.2	9.2			18.2	18.2	0.7
2009-Mar-12 Thu	9.4	9.4	9.4	9.4	776	###	###	###	###
2009-Mar-11 Wed	9.46	9.46	###	9.4			29.7	29.7	###
2009-Mar-10 Tue	9.5	9.7	###	9.49			###	###	0.7
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			32.6	32.6	0.0
2009-Mar-05 Thu	###	9.71	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	9.51	9.7	9.51	###	5,157	###	###	###	0.0
2009-Mar-03 Tue	###	###	###	9.8			24.7	24.7	0.7
2009-Mar-02 Mon	9.8	10.2	9.8	10.2			###	###	0.7
2009-Feb-27 Fri	###	###	###	###	8,985	0	91.3	91.3	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	140	0	###	###	0.0
2009-Feb-24 Tue	###	###	###	###	178	0	###	###	0.0
2009-Feb-23 Mon	###	###	###	###	3,581	0	38.4	38.4	0.0
2009-Feb-20 Fri	9.7	9.7	###	###			38.0	38.0	0.0
2009-Feb-19 Thu	###	###	9.7	9.72			###	###	0.7
2009-Feb-18 Wed	###	###	9.7	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	10.25			###	###	0.7
2009-Feb-16 Mon	10.45	10.45	###	###	3,059	15,983	20.0	20.0	0.0
2009-Feb-13 Fri	10.45	10.5	###	###	3,359	###	###	###	0.0
2009-Feb-12 Thu	10.25	10.45	###	10.45	4,486	###	76.3	76.3	###
2009-Feb-11 Wed	10.25	###	10.25	###			###	###	0.0
2009-Feb-10 Tue	###	10.25	###	10.25	2,128	###	###	###	0.7
2009-Feb-09 Mon	###	###	9.73	###	278	1,352	72.0	72.0	0.0
2009-Feb-06 Fri	10.22	10.5	###	10.5			83.0	83.0	0.8
2009-Feb-05 Thu	10.5	10.5	10.2	10.25	1,326	13,724	###	###	0.7
2009-Feb-04 Wed	10.5	10.5	10.49	10.49			###	###	###
2009-Feb-03 Tue	10.48	10.48	10.48	10.48			###	###	0.7
2009-Feb-02 Mon	10.5	10.5	10.47	10.47	1,252	13,127	###	###	0.7
2009-Jan-30 Fri	9.73	10.5	9.71	10.5			###	###	0.8
2009-Jan-29 Thu	###	###	###	###			37.4	37.4	0.0
2009-Jan-28 Wed	9.75	9.75	9.75	9.75	0				###
2009-Jan-27 Tue	###	9.75	###	9.75	27,855	###	79.3	79.3	###
2009-Jan-23 Fri	###	###	###	###	29,824	0	###	###	0.0
2009-Jan-22 Thu	###	###	###	###	2,682	0	###	###	0.0
2009-Jan-21 Wed	###	###	###	###	120	0	76.0	76.0	0.0
2009-Jan-20 Tue	9.5	###	9.5	###			87.8	87.8	0.0
2009-Jan-19 Mon	###	###	###	###			77.2	77.2	0.0
2009-Jan-16 Fri	###	10.25	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	###	###	9.75	###	2,240	10,920	67.8	67.8	0.0
2009-Jan-13 Tue	9.7	###	9.7	###			87.4	87.4	0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	9.71	9.71	9.5	9.5	8,957	###	18.6	18.6	0.7
2009-Jan-08 Thu	9.5	9.7	9.5	9.7	1,473	14,140	###	###	0.7
2009-Jan-07 Wed	9.7	9.7	###	###			24.6	24.6	0.0
2009-Jan-06 Tue	###	9.7	9.5	9.7			###	###	0.7
2009-Jan-05 Mon	###	###	9.5	###			31.5	31.5	0.0
2009-Jan-02 Fri	9.7	9.7	9.7	9.7			63.4	63.4	0.7
2008-Dec-31 Wed	9.7	9.7	9.7	9.7			###	###	0.7
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	9.45	9.45	9.45	9.45	0				0.7
2008-Dec-23 Tue	9.45	9.45	9.45	9.45			###	###	0.7
2008-Dec-22 Mon	10.4	10.4	10.25	10.25			32.3	32.3	0.7
2008-Dec-19 Fri	###	9.42	###	9.42			86.5	86.5	0.7
2008-Dec-18 Thu	###	###	9	9	2,925	###	###	###	0.6
2008-Dec-17 Wed	9.4	9.41	9.4	9.4			###	###	###
2008-Dec-16 Tue	9.5	9.51	###	9.4	101,224	481,320	###	###	###
2008-Dec-15 Mon	9.7	9.71	9.56	###			27.6	27.6	0.0
2008-Dec-12 Fri	###	###	###	###	7,229	0	###	###	0.0
2008-Dec-11 Thu	###	###	###	###	115,128	0	###	###	0.0
2008-Dec-10 Wed	###	###	###	###	12,145	0	12.2	12.2	0.0
2008-Dec-09 Tue	###	###	###	###			76.3	76.3	0.0
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	9.75	###	9.73			###	###	###
2008-Dec-04 Thu	###	9.53	###	9.53			85.9	85.9	###
2008-Dec-03 Wed	9.26	###	9.26	###			77.5	77.5	0.0
2008-Dec-02 Tue	9.25	###	9.25	9.25	10,543	###	75.9	75.9	###
2008-Dec-01 Mon	###	###	9.25	9.25			###	###	###
2008-Nov-28 Fri	###	9.25	9	9.25			74.3	74.3	###
2008-Nov-27 Thu	###	9.25	9	9.25	13,688	###	79.8	79.8	###
2008-Nov-26 Wed	8.75	9	8.75	9	22,842	202,722	###	###	0.6
2008-Nov-25 Tue	8.75	8.76	8.75	8.75	30,989	###	68.8	68.8	0.6
2008-Nov-24 Mon	###	###	8.5	8.5			17.5	17.5	0.6
2008-Nov-21 Fri	9	9	###	###	48,588	218,646	31.7	31.7	0.0
2008-Nov-20 Thu	9.8	9.8	9.2	9.2	4,525	42,987	21.2	21.2	0.7
2008-Nov-19 Wed	###	###	###	###			84.9	84.9	0.0
2008-Nov-18 Tue	10.4	10.4	###	###	4,553	23,675	47.9	47.9	0.0
2008-Nov-17 Mon	10.46	10.46	10.45	10.45			###	###	###
2008-Nov-14 Fri	###	###	10.46	10.46			###	###	0.7
2008-Nov-13 Thu	10.8	10.8	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###	1,359	0	###	###	0.0
2008-Nov-10 Mon	11.2	11.5	###	###	3,748	21,551	33.2	33.2	0.0
2008-Nov-07 Fri	11.45	11.5	###	11.5	6,483	37,277	71.4	71.4	###
2008-Nov-06 Thu	10.7	11.5	###	11.5	8,670	49,852	95.6	95.6	###
2008-Nov-05 Wed	###	11.7	###	11.5	70,570	###	###	###	###
2008-Nov-04 Tue	10.79	10.79	10.7	10.71			27.9	27.9	###
2008-Nov-03 Mon	###	10.79	###	10.79	6,125	33,044	63.5	63.5	###
2008-Oct-31 Fri	10.79	10.8	10.5	###	16,084	###	###	###	0.0
2008-Oct-30 Thu	###	###	###	###	261,457	0	26.6	26.6	0.0
2008-Oct-29 Wed	10.5	10.78	###	###			25.5	25.5	0.0
2008-Oct-28 Tue	11.25	11.25	###	10.45			15.8	15.8	###
2008-Oct-27 Mon	11.25	11.26	11.23	11.25			83.1	83.1	###
2008-Oct-24 Fri	###	11.45	###	11.45			86.6	86.6	0.8
2008-Oct-23 Thu	###	###	###	###			35.0	35.0	0.0
2008-Oct-22 Wed	###	11.4	###	11.4	10,046	###	96.7	96.7	0.8
2008-Oct-21 Tue	10.7	10.7	###	###	11,175	59,786	###	###	0.0
2008-Oct-20 Mon	10.2	10.4	###	10.4	2,386	###	###	###	0.7
2008-Oct-17 Fri	10.2	10.2	###	###	14,441	73,649	###	###	0.0
2008-Oct-16 Thu	10.5	10.5	###	###	13,350	70,087	###	###	0.0
2008-Oct-15 Wed	###	###	10.49	10.49	9,459	###	8.8	8.8	###
2008-Oct-14 Tue	###	11.4	10.5	11.4	15,044	###	###	###	0.8
2008-Oct-13 Mon	11.7	11.7	###	###			12.3	12.3	0.0
2008-Oct-10 Fri	11.8	11.8	11.75	11.75	65,586	772,275	###	###	###
2008-Oct-09 Thu	###	11.8	###	11.8	48,442	###	80.2	80.2	0.8
2008-Oct-08 Wed	11.8	11.8	###	###	32,857	193,856	###	###	0.0
2008-Oct-07 Tue	11.8	11.8	11.46	11.8	65,881	###	63.0	63.0	0.8
2008-Oct-06 Mon	11.8	11.8	11.78	11.8			88.9	88.9	0.8
2008-Oct-03 Fri	11.8	11.81	11.77	11.8			###	###	0.8
2008-Oct-02 Thu	11.79	11.85	11.72	11.8	17,888	###	78.6	78.6	0.8
2008-Oct-01 Wed	11.8	11.8	11.7	11.79	2,580	###	35.1	35.1	0.8
2008-Sep-30 Tue	###	###	10.25	###	4,548	###	28.2	28.2	0.0
2008-Sep-29 Mon	###	###	11.7	###	8,072	47,221	83.0	83.0	0.0
2008-Sep-26 Fri	###	12.25	###	###	6,149	###	80.3	80.3	0.0
2008-Sep-25 Thu	12.46	12.46	###	12.25	21,521	134,075	23.7	23.7	0.9
2008-Sep-24 Wed	###	12.21	###	12.21			74.9	74.9	0.9
2008-Sep-23 Tue	12.25	12.25	11.89	###			25.1	25.1	0.0
2008-Sep-22 Mon	11.87	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	12.46	###	###	5,826	###	17.0	17.0	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###			10.1	10.1	0.0
2008-Sep-16 Tue	12.5	12.52	###	12.5	8,029	###	69.5	69.5	0.9
2008-Sep-15 Mon	12.5	13.5	12.5	###			###	###	0.0
2008-Sep-12 Fri	###	12.79	###	12.5	9,575	###	86.4	86.4	0.9
2008-Sep-11 Thu	12.45	12.45	###	###			###	###	0.0
2008-Sep-10 Wed	12.5	12.5	12.45	12.45	1,552	###	###	###	###
2008-Sep-09 Tue	12.5	12.5	12.49	12.49	778	9,721	40.3	40.3	0.9
2008-Sep-08 Mon	12.79	12.79	12.49	12.49	1,540	###	17.5	17.5	0.9
2008-Sep-05 Fri	###	12.2	###	12.2			###	###	###
2008-Sep-04 Thu	###	###	11.7	###			46.8	46.8	0.0
2008-Sep-03 Wed	11.89	###	11.85	11.86			38.8	38.8	0.8
2008-Sep-02 Tue	12.2	12.2	11.7	11.89			14.3	14.3	###
2008-Sep-01 Mon	###	###	11.83	###			70.3	70.3	0.0
2008-Aug-29 Fri	###	###	11.75	###	5,773	###	27.4	27.4	0.0
2008-Aug-28 Thu	11.85	###	11.85	###			71.4	71.4	0.0
2008-Aug-27 Wed	11.85	11.85	11.7	11.85			71.1	71.1	###
2008-Aug-26 Tue	11.85	11.85	11.85	11.85			65.4	65.4	###
2008-Aug-25 Mon	11.85	11.85	11.73	11.85			###	###	###
2008-Aug-22 Fri	###	###	11.8	11.85			25.6	25.6	###
2008-Aug-21 Thu	###	###	11.89	###			###	###	0.0
2008-Aug-20 Wed	11.79	###	###	###			70.7	70.7	0.0
2008-Aug-19 Tue	11.82	11.84	11.73	11.84	3,549	41,824	###	###	0.8
2008-Aug-18 Mon	11.84	11.84	11.75	11.83	2,984	###	34.1	34.1	0.8
2008-Aug-15 Fri	11.7	11.84	###	11.84			###	###	0.8
2008-Aug-14 Thu	###	###	11.47	11.85	2,741	###	28.1	28.1	###
2008-Aug-13 Wed	###	###	11.88	###	3,841	###	43.8	43.8	0.0
2008-Aug-12 Tue	###	###	11.8	###	7,189	###	###	###	0.0
2008-Aug-11 Mon	11.85	11.85	###	11.85			###	###	###
2008-Aug-08 Fri	11.8	###	11.73	###			###	###	0.0
2008-Aug-07 Thu	###	###	11.81	11.83	2,971	17,543	###	###	0.8
2008-Aug-06 Wed	###	###	11.8	###	3,889	22,945	###	###	0.0
2008-Aug-05 Tue	###	###	11.89	###			###	###	0.0
2008-Aug-04 Mon	###	###	11.75	###			###	###	0.0
2008-Aug-01 Fri	###	###	11.89	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###	6,770	0	30.3	30.3	0.0
2008-Jul-30 Wed	###	###	11.75	###	4,958	29,128	###	###	0.0
2008-Jul-29 Tue	11.83	###	11.83	###	22,087	130,644	###	###	0.0
2008-Jul-28 Mon	11.55	11.83	11.5	11.83			###	###	0.8
2008-Jul-25 Fri	###	11.82	###	11.5			###	###	###
2008-Jul-24 Thu	###	###	###	###	4,056	0	###	###	0.0
2008-Jul-23 Wed	###	11.72	11.25	###	5,450	###	80.7	80.7	0.0
2008-Jul-22 Tue	###	11.84	###	11.83			###	###	0.8
2008-Jul-21 Mon	###	###	###	###	5,454	0	###	###	0.0
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	10.75	###	319,976	1,719,871	84.3	84.3	0.0
2008-Jul-16 Wed	###	###	###	10.8	36,427	0	###	###	###
2008-Jul-15 Tue	###	11.29	###	###	24,254	###	81.1	81.1	0.0
2008-Jul-14 Mon	11.55	11.55	###	11.4			###	###	0.8
2008-Jul-11 Fri	11.5	11.55	###	11.55	4,859	###	67.1	67.1	0.8
2008-Jul-10 Thu	11.81	###	11.49	11.5			###	###	###
2008-Jul-09 Wed	11.75	###	11.7	###	6,751	###	81.2	81.2	0.0
2008-Jul-08 Tue	###	###	###	###			91.3	91.3	0.0
2008-Jul-07 Mon	###	###	11.5	11.72			24.1	24.1	0.8
2008-Jul-04 Fri	11.85	###	11.85	###			###	###	0.0
2008-Jul-03 Thu	###	###	###	###			77.0	77.0	0.0
2008-Jul-02 Wed	###	###	11.4	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	11.78	12.4	11.78	###			###	###	0.0
2008-Jun-27 Fri	11.48	###	11.4	11.78	5,750	32,775	###	###	###
2008-Jun-26 Thu	###	11.48	###	11.48	33,125	###	###	###	0.8
2008-Jun-25 Wed	11.45	11.45	###	###	13,054	###	###	###	0.0
2008-Jun-24 Tue	###	###	11.46	11.46	6,826	###	###	###	0.8
2008-Jun-23 Mon	###	###	11.43	###			18.6	18.6	0.0
2008-Jun-20 Fri	10.4	11.43	###	11.43	55,525	317,325	96.4	96.4	###
2008-Jun-19 Thu	10.42	10.5	10.24	10.5	987,228	10,237,554	###	###	0.8
2008-Jun-18 Wed	10.45	10.45	###	10.2			###	###	0.7
2008-Jun-17 Tue	10.45	10.45	###	10.2			###	###	0.7
2008-Jun-16 Mon	10.42	10.48	10.2	10.2	6,287	###	27.8	27.8	0.7
2008-Jun-13 Fri	10.4	10.41	###	10.41			###	###	###
2008-Jun-12 Thu	10.2	10.5	###	10.5	3,552	18,648	90.5	90.5	0.8
2008-Jun-11 Wed	10.5	10.81	10.5	10.81	2,355	###	88.7	88.7	0.8
2008-Jun-10 Tue	###	10.81	10.2	10.81	18,687	###	90.8	90.8	0.8
2008-Jun-06 Fri	###	10.4	10.2	###	14,149	###	###	###	0.0
2008-Jun-05 Thu	10.2	###	###	###			###	###	0.0
2008-Jun-04 Wed	10.76	10.76	10.2	10.72	8,372	###	38.4	38.4	0.8
2008-Jun-03 Tue	###	###	10.2	10.2			###	###	0.7
2008-Jun-02 Mon	###	10.84	10.24	###			###	###	0.0
2008-May-30 Fri	10.23	10.8	10.21	10.8	5,624	59,080	###	###	###
2008-May-29 Thu	###	10.28	###	10.22	17,343	89,143	###	###	0.7
2008-May-28 Wed	10.84	10.84	###	10.2			8.9	8.9	0.7
2008-May-27 Tue	10.2	10.26	###	10.22	75,252	386,042	70.4	70.4	0.7
2008-May-26 Mon	10.2	10.26	###	10.2			###	###	0.7
2008-May-23 Fri	###	10.48	###	10.26			###	###	0.7
2008-May-22 Thu	10.7	10.7	10.45	10.45			###	###	###
2008-May-21 Wed	10.77	###	10.75	10.8			69.0	69.0	###
2008-May-20 Tue	10.81	10.85	10.76	10.82			###	###	0.8
2008-May-19 Mon	10.77	###	10.77	###			84.8	84.8	0.0
2008-May-16 Fri	###	10.77	###	###			66.5	66.5	0.0
2008-May-15 Thu	10.48	10.73	10.48	###			75.0	75.0	0.0
2008-May-14 Wed	10.46	10.55	10.46	10.55	12,523	131,554	###	###	###
2008-May-13 Tue	###	###	###	10.5			82.7	82.7	0.8
2008-May-12 Mon	10.21	10.4	###	###			###	###	0.0
2008-May-09 Fri	10.27	###	10.21	10.22	1,021,520	5,214,859	###	###	0.7
2008-May-08 Thu	10.27	###	10.27	###			63.1	63.1	0.0
2008-May-07 Wed	10.4	10.4	###	###	58,024	301,724	37.0	37.0	0.0
2008-May-06 Tue	10.4	10.42	###	10.4	11,983	###	###	###	0.7
2008-May-05 Mon	###	###	10.25	###			###	###	0.0
2008-May-02 Fri	10.25	10.25	10.25	10.25	323	###	###	###	0.7
2008-May-01 Thu	10.21	10.21	###	10.2			###	###	0.7
2008-Apr-30 Wed	10.4	###	10.4	10.4			###	###	0.7
2008-Apr-29 Tue	10.4	10.4	10.4	10.4			70.4	70.4	0.7
2008-Apr-28 Mon	###	###	###	###			8.2	8.2	0.0
2008-Apr-24 Thu	###	###	###	###	18,447	0	86.6	86.6	0.0
2008-Apr-23 Wed	10.24	###	10.21	10.29	4,683	###	###	###	###
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	10.53	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	10.78			77.9	77.9	0.8
2008-Apr-17 Thu	###	###	10.87	10.87			###	###	###
2008-Apr-16 Wed	###	11.41	11.29	###	15,448	###	###	###	0.0
2008-Apr-15 Tue	###	###	11.25	11.25			24.9	24.9	###
2008-Apr-14 Mon	###	###	###	###	3,458	0	89.4	89.4	0.0
2008-Apr-11 Fri	11.47	11.47	11.21	11.47	7,087	###	71.0	71.0	###
2008-Apr-10 Thu	###	11.47	10.89	11.47			94.0	94.0	###
2008-Apr-09 Wed	###	###	10.77	###			36.2	36.2	0.0
2008-Apr-08 Tue	10.52	10.8	10.49	10.8			85.3	85.3	###
2008-Apr-07 Mon	10.26	10.58	10.25	10.52	41,783	###	82.0	82.0	###
2008-Apr-04 Fri	10.23	###	10.22	10.25			61.9	61.9	0.7
2008-Apr-03 Thu	10.25	10.45	###	10.2	52,888	###	29.7	29.7	0.7
2008-Apr-02 Wed	###	10.5	10.21	10.21			###	###	###
2008-Apr-01 Tue	###	10.5	###	###			31.7	31.7	0.0
2008-Mar-31 Mon	9.85	10.5	9.85	###	20,740	211,029	81.6	81.6	0.0
2008-Mar-28 Fri	###	###	9.78	###			72.0	72.0	0.0
2008-Mar-27 Thu	9.7	###	9.7	9.78			###	###	0.7
2008-Mar-26 Wed	9.7	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	9.74	88,084	0	###	###	0.7
2008-Mar-20 Thu	9.46	###	9.46	###	3,975	###	###	###	0.0
2008-Mar-19 Wed	9.45	###	9.45	###			###	###	0.0
2008-Mar-18 Tue	###	###	###	###	3,275	0	###	###	0.0
2008-Mar-17 Mon	###	###	9.41	9.42	3,185	14,985	###	###	0.7
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	9.85	9.85	###	###			29.5	29.5	0.0
2008-Mar-12 Wed	###	###	9.85	###	17,379	###	###	###	0.0
2008-Mar-11 Tue	9.7	9.77	9.7	9.72			77.3	77.3	0.7
2008-Mar-10 Mon	10.25	10.25	9.7	9.85	10,580	###	###	###	###
2008-Mar-07 Fri	###	###	###	###			32.9	32.9	0.0
2008-Mar-06 Thu	9.75	###	9.75	###			88.4	88.4	0.0
2008-Mar-05 Wed	9.7	###	9.7	9.75			###	###	###
2008-Mar-04 Tue	###	###	###	9.7			###	###	0.7
2008-Mar-03 Mon	###	###	9.75	9.75			###	###	###
2008-Feb-29 Fri	###	###	9.85	9.85			33.2	33.2	###
2008-Feb-28 Thu	###	###	###	###	12,641	0	###	###	0.0
2008-Feb-27 Wed	###	###	###	###			29.6	29.6	0.0
2008-Feb-26 Tue	###	###	###	###	9,042	0	34.9	34.9	0.0
2008-Feb-25 Mon	###	10.2	###	###	14,927	76,127	73.6	73.6	0.0
2008-Feb-22 Fri	###	###	###	###	20,045	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###			36.0	36.0	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	10.54	###	###	6,824	###	###	###	0.0
2008-Feb-18 Mon	###	###	9.5	###			19.5	19.5	0.0
2008-Feb-15 Fri	10.47	10.48	###	###	23,245	###	###	###	0.0
2008-Feb-14 Thu	10.51	10.51	10.45	10.47	10,371	108,688	30.3	30.3	0.7
2008-Feb-13 Wed	10.56	10.58	10.42	10.58	324,278	###	###	###	0.8
2008-Feb-12 Tue	10.56	10.71	10.41	10.55	112,758	1,190,724	41.7	41.7	###
2008-Feb-11 Mon	###	###	###	10.56	128,847	0	47.6	47.6	0.8
2008-Feb-08 Fri	###	###	10.48	10.55	22,744	119,178	###	###	###
2008-Feb-07 Thu	11.82	11.82	###	11.7			32.9	32.9	0.8
2008-Feb-06 Wed	11.84	11.84	11.84	11.84	1,070	###	74.3	74.3	0.8
2008-Feb-05 Tue	11.77	11.81	11.77	11.8	8,647	101,948	###	###	0.8
2008-Feb-04 Mon	###	11.84	###	11.82	10,749	###	76.7	76.7	0.8
2008-Feb-01 Fri	11.7	###	###	11.86	9,186	0	67.9	67.9	0.8
2008-Jan-31 Thu	11.5	11.5	11.4	11.43	6,020	68,929	34.2	34.2	###
2008-Jan-30 Wed	12.25	12.25	11.55	11.55	21,247	###	###	###	0.8
2008-Jan-29 Tue	12.25	12.5	###	12.25	15,921	###	77.0	77.0	0.9
2008-Jan-25 Fri	###	12.25	###	###			###	###	0.0
2008-Jan-24 Thu	###	12.25	11.8	###			36.3	36.3	0.0
2008-Jan-23 Wed	11.52	###	11.52	###	18,274	105,258	75.5	75.5	0.0
2008-Jan-22 Tue	###	###	###	###	12,440	0	###	###	0.0
2008-Jan-21 Mon	12.5	12.53	12.45	12.45	14,622	182,628	52.6	52.6	###
2008-Jan-18 Fri	12.25	12.75	12.25	###	7,348	91,850	85.8	85.8	0.0
2008-Jan-17 Thu	###	###	12.4	12.75	1,981	12,282	31.2	31.2	###
2008-Jan-16 Wed	12.7	12.85	###	12.85	3,650	23,451	83.3	83.3	0.9
2008-Jan-15 Tue	###	###	12.84	12.84	772	4,956	41.2	41.2	0.9
2008-Jan-14 Mon	###	12.44	###	12.44	84,178	523,587	###	###	0.9
2008-Jan-11 Fri	12.51	12.58	12.29	12.55	21,821	271,344	###	###	###
2008-Jan-10 Thu	###	12.7	12.58	12.58			38.4	38.4	0.9
2008-Jan-09 Wed	12.7	12.7	###	###	4,141	###	###	###	0.0
2008-Jan-08 Tue	###	###	12.88	12.88	11,343	73,048	###	###	###
2008-Jan-07 Mon	###	###	###	###	12,746	0	77.1	77.1	0.0
2008-Jan-04 Fri	###	###	###	###	8,373	0	###	###	0.0
2008-Jan-03 Thu	###	###	###	###	2,284	0	73.5	73.5	0.0
2008-Jan-02 Wed	###	###	###	###	21,321	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	8,723	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###	15,558	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			27.8	27.8	0.0
2007-Dec-20 Thu	###	###	###	###	184,655	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###	11,551	0	30.2	30.2	0.0
2007-Dec-18 Tue	###	###	12.8	###			79.3	79.3	0.0
2007-Dec-17 Mon	###	###	###	###	83,652	0	###	###	0.0
2007-Dec-14 Fri	###	###	###	###	1,188	0	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	13.29	###	###			23.1	23.1	0.0
2007-Dec-11 Tue	13.2	13.29	13.2	13.23	1,126	###	69.6	69.6	0.9
2007-Dec-10 Mon	13.4	13.4	13.2	13.29	1,372	18,247	31.9	31.9	###
2007-Dec-07 Fri	###	###	###	###	65,486	0	68.7	68.7	0.0
2007-Dec-06 Thu	###	13.25	###	###			31.6	31.6	0.0
2007-Dec-05 Wed	13.27	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	13.44	13.25	###	19,459	259,680	###	###	0.0
2007-Dec-03 Mon	###	13.4	13.21	13.25	23,729	###	30.1	30.1	###
2007-Nov-30 Fri	13.45	13.45	###	13.41	19,126	128,622	30.0	30.0	1.0
2007-Nov-29 Thu	13.54	13.54	13.5	13.51	10,056	135,957	###	###	###
2007-Nov-28 Wed	13.59	13.59	13.43	13.5	2,023	###	40.3	40.3	1.0
2007-Nov-27 Tue	13.45	13.59	13.45	13.59			###	###	###
2007-Nov-26 Mon	###	###	13.54	13.54			###	###	1.0
2007-Nov-23 Fri	13.5	###	13.46	###			###	###	0.0
2007-Nov-22 Thu	13.52	###	13.45	13.45	20,988	141,144	43.2	43.2	###
2007-Nov-21 Wed	###	###	###	###	679	0	###	###	0.0
2007-Nov-20 Tue	###	###	###	###	16,079	0	38.5	38.5	0.0
2007-Nov-19 Mon	###	###	###	###	3,651	0	28.1	28.1	0.0
2007-Nov-16 Fri	###	###	13.57	###			75.3	75.3	0.0
2007-Nov-15 Thu	###	###	13.83	###			70.4	70.4	0.0
2007-Nov-14 Wed	13.85	###	13.84	13.85			###	###	###
2007-Nov-13 Tue	13.87	13.88	13.4	13.85	46,758	637,779	###	###	###
2007-Nov-12 Mon	###	###	13.87	13.87			###	###	###
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###	9,281	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	14.29	14.29	14.21	14.22			28.9	28.9	1.0
2007-Nov-05 Mon	###	14.59	###	###			###	###	0.0
2007-Nov-02 Fri	###	14.27	###	14.27			72.2	72.2	###
2007-Nov-01 Thu	14.29	14.29	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###	5,485	0	16.2	16.2	0.0
2007-Oct-30 Tue	14.29	14.29	14.2	14.25			###	###	1.0
2007-Oct-29 Mon	###	###	###	###			27.1	27.1	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	685,352	0	38.8	38.8	0.0
2007-Oct-24 Wed	14.2	14.2	###	###	44,346	314,856	###	###	0.0
2007-Oct-23 Tue	###	14.2	###	###	15,440	109,624	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	217,426	0	###	###	0.0
2007-Oct-19 Fri	###	14.59	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	14.2	14.57	14.2	14.25	2,952	###	67.4	67.4	1.0
2007-Oct-17 Wed	14.7	14.72	14.2	14.57	6,878	99,455	32.7	32.7	###
2007-Oct-16 Tue	###	14.75	###	14.74			91.1	91.1	1.1
2007-Oct-15 Mon	###	14.21	###	14.2			81.9	81.9	1.0
2007-Oct-12 Fri	14.25	14.25	###	###	7,173	###	19.5	19.5	0.0
2007-Oct-11 Thu	###	14.75	###	14.74	5,171	###	89.9	89.9	1.1
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	99,751	0	###	###	0.0
2007-Oct-08 Mon	###	###	13.75	13.89			28.6	28.6	1.0
2007-Oct-05 Fri	###	###	13.71	###			63.6	63.6	0.0
2007-Oct-04 Thu	13.75	###	13.75	###			84.1	84.1	0.0
2007-Oct-03 Wed	13.89	13.89	13.74	13.8			34.6	34.6	1.0
2007-Oct-02 Tue	###	###	13.78	13.86	10,051	69,251	40.1	40.1	###
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	13.7	###	13.7	###	20,943	143,459	73.4	73.4	0.0
2007-Sep-27 Thu	13.78	###	13.7	13.7	16,044	###	27.2	27.2	1.0
2007-Sep-26 Wed	13.8	13.8	13.5	13.8	6,482	88,479	###	###	1.0
2007-Sep-25 Tue	13.59	13.8	13.5	13.8	29,658	###	77.2	77.2	1.0
2007-Sep-24 Mon	###	###	13.57	###			62.2	62.2	0.0
2007-Sep-21 Fri	13.75	13.8	13.75	13.8			63.6	63.6	1.0
2007-Sep-20 Thu	###	###	13.8	13.8	2,782	###	31.4	31.4	1.0
2007-Sep-19 Wed	13.8	###	13.8	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			###	###	0.0
2007-Sep-17 Mon	13.8	13.85	13.71	13.83			69.9	69.9	1.0
2007-Sep-14 Fri	13.46	13.46	13.45	13.45			29.5	29.5	###
2007-Sep-13 Thu	13.75	13.8	###	###	28,250	194,925	###	###	0.0
2007-Sep-12 Wed	13.89	###	13.75	13.75	11,451	78,725	###	###	1.0
2007-Sep-11 Tue	13.82	13.89	13.82	13.89			71.6	71.6	1.0
2007-Sep-10 Mon	13.75	13.75	13.75	13.75	3,424	47,080	###	###	1.0
2007-Sep-07 Fri	###	###	13.8	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###	14,825	0	32.9	32.9	0.0
2007-Sep-05 Wed	###	###	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	13.23	13.46	13.23	13.41	55,847	745,278	###	###	1.0
2007-Aug-31 Fri	###	###	13.22	13.25	975	6,444	20.6	20.6	###
2007-Aug-30 Thu	13.2	###	13.2	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###			60.7	60.7	0.0
2007-Aug-28 Tue	###	###	###	###	540	0	32.9	32.9	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###	66,427	0	39.5	39.5	0.0
2007-Aug-23 Thu	13.21	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	###	4,229	0	34.4	34.4	0.0
2007-Aug-21 Tue	###	###	###	###	23,946	0	26.0	26.0	0.0
2007-Aug-20 Mon	###	###	###	###	39,843	0	###	###	0.0
2007-Aug-17 Fri	12.71	13.46	12.71	###	50,229	657,246	###	###	0.0
2007-Aug-16 Thu	13.45	13.45	###	###			37.0	37.0	0.0
2007-Aug-15 Wed	13.5	13.7	13.5	13.5			###	###	1.0
2007-Aug-14 Tue	13.5	###	13.5	13.5	1,357	9,159	77.9	77.9	1.0
2007-Aug-13 Mon	###	###	13.5	###	24,053	162,357	44.1	44.1	0.0
2007-Aug-10 Fri	13.56	13.8	13.5	###	109,781	###	###	###	0.0
2007-Aug-09 Thu	13.85	13.85	###	13.8			30.0	30.0	1.0
2007-Aug-08 Wed	13.5	13.85	13.46	13.52			57.2	57.2	1.0
2007-Aug-07 Tue	13.75	###	13.7	###	6,452	###	###	###	0.0
2007-Aug-06 Mon	13.55	13.56	13.55	13.56	4,877	###	###	###	1.0
2007-Aug-03 Fri	13.51	13.7	13.45	13.55	22,776	309,184	###	###	1.0
2007-Aug-02 Thu	13.25	###	13.25	###			###	###	0.0
2007-Aug-01 Wed	13.5	13.5	13.25	13.27			###	###	0.9
2007-Jul-31 Tue	13.4	13.5	###	13.5	2,620	17,685	65.8	65.8	1.0
2007-Jul-30 Mon	###	13.5	###	13.5	11,788	###	79.2	79.2	1.0
2007-Jul-27 Fri	13.7	13.7	13.25	13.25			15.0	15.0	###
2007-Jul-26 Thu	###	13.78	13.55	13.7			###	###	1.0
2007-Jul-25 Wed	###	###	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###	7,623	0	27.7	27.7	0.0
2007-Jul-23 Mon	###	###	###	13.8	5,587	0	###	###	1.0
2007-Jul-20 Fri	13.73	13.73	13.52	###	61,056	831,888	###	###	0.0
2007-Jul-19 Thu	13.8	13.8	13.7	13.7			###	###	1.0
2007-Jul-18 Wed	13.85	###	13.5	13.53			###	###	###
2007-Jul-17 Tue	13.85	13.85	13.46	13.46			###	###	###
2007-Jul-16 Mon	###	###	13.51	13.85			###	###	###
2007-Jul-13 Fri	13.5	13.51	13.5	13.5			67.1	67.1	1.0
2007-Jul-12 Thu	13.51	###	13.47	13.47			33.4	33.4	1.0
2007-Jul-11 Wed	13.46	13.51	13.46	13.47	246,085	3,318,456	65.7	65.7	1.0
2007-Jul-10 Tue	13.4	###	13.4	13.51			###	###	###
2007-Jul-09 Mon	13.82	13.82	###	###			###	###	0.0
2007-Jul-06 Fri	13.79	13.85	13.79	13.82			67.1	67.1	1.0
2007-Jul-05 Thu	13.89	###	13.89	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	13.86	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			31.3	31.3	0.0
2007-Jun-29 Fri	###	###	13.25	###	380,589	###	###	###	0.0
2007-Jun-28 Thu	13.55	###	13.55	###			90.1	90.1	0.0
2007-Jun-27 Wed	###	###	###	###			85.7	85.7	0.0
2007-Jun-26 Tue	13.4	13.4	###	###			25.8	25.8	0.0
2007-Jun-25 Mon	###	###	13.5	13.5	28,749	194,055	33.2	33.2	1.0
2007-Jun-22 Fri	###	###	###	###	32,887	0	###	###	0.0
2007-Jun-21 Thu	13.85	13.85	13.75	13.76			###	###	1.0
2007-Jun-20 Wed	###	###	###	###	540	0	###	###	0.0
2007-Jun-19 Tue	13.8	###	13.75	13.85	131,489	903,986	###	###	###
2007-Jun-18 Mon	###	###	###	###			34.8	34.8	0.0
2007-Jun-15 Fri	###	###	###	###			22.5	22.5	0.0
2007-Jun-14 Thu	###	###	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###	36,254	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###	8,755	0	72.3	72.3	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	13.79	13.85	13.79	13.85			64.3	64.3	###
2007-Jun-06 Wed	###	###	13.8	13.8	38,972	###	###	###	1.0
2007-Jun-05 Tue	###	###	13.75	###	140,626	###	86.5	86.5	0.0
2007-Jun-04 Mon	###	###	###	###	2,670	0	16.4	16.4	0.0
2007-Jun-01 Fri	###	###	###	###	6,352	0	63.3	63.3	0.0
2007-May-31 Thu	13.78	###	13.78	###	82,280	###	###	###	0.0
2007-May-30 Wed	13.76	###	13.76	###	723	4,974	###	###	0.0
2007-May-29 Tue	###	###	14.29	14.29			###	###	###
2007-May-28 Mon	14.4	14.4	13.75	###			###	###	0.0
2007-May-25 Fri	###	###	###	14.4	10,129	0	86.8	86.8	1.0
2007-May-24 Thu	###	14.75	###	14.5			###	###	1.0
2007-May-23 Wed	###	###	###	###			65.4	65.4	0.0
2007-May-22 Tue	###	###	###	###	9,275	0	###	###	0.0
2007-May-21 Mon	###	###	###	14.25			71.5	71.5	1.0
2007-May-18 Fri	###	###	###	###	4,658	0	###	###	0.0
2007-May-17 Thu	###	14.28	###	###			###	###	0.0
2007-May-16 Wed	###	###	13.86	###	1,049	###	###	###	0.0
2007-May-15 Tue	13.8	###	13.8	###			81.9	81.9	0.0
2007-May-14 Mon	13.85	13.85	13.85	13.85	747	10,345	68.2	68.2	###
2007-May-11 Fri	13.75	13.84	###	13.84	16,687	115,474	###	###	1.0
2007-May-10 Thu	13.7	13.7	13.7	13.7	250	3,425	###	###	1.0
2007-May-09 Wed	13.75	13.8	13.75	13.8	14,228	###	68.7	68.7	1.0
2007-May-08 Tue	13.75	13.77	13.7	13.75			71.5	71.5	1.0
2007-May-07 Mon	13.53	13.8	13.53	13.8			82.0	82.0	1.0
2007-May-04 Fri	13.55	13.8	13.55	13.8	19,422	###	77.7	77.7	1.0
2007-May-03 Thu	13.51	13.55	13.5	13.55			###	###	1.0
2007-May-02 Wed	13.49	13.5	13.49	13.5	36,489	###	62.2	62.2	1.0
2007-May-01 Tue	13.5	13.5	13.45	13.46	1,544	###	43.8	43.8	###
2007-Apr-30 Mon	13.25	###	13.2	13.25			###	###	###
2007-Apr-27 Fri	13.5	13.5	13.25	13.43			###	###	###
2007-Apr-26 Thu	13.82	13.82	13.4	13.5			20.6	20.6	1.0
2007-Apr-24 Tue	###	###	###	###			28.6	28.6	0.0
2007-Apr-23 Mon	###	###	###	###	11,588	0	###	###	0.0
2007-Apr-20 Fri	14.5	14.5	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	14.5			83.9	83.9	1.0
2007-Apr-18 Wed	###	###	14.27	###			65.1	65.1	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	13.55	###	13.55	###	5,489	37,187	98.2	98.2	0.0
2007-Apr-13 Fri	13.5	13.55	13.5	13.54	6,959	94,120	###	###	1.0
2007-Apr-12 Thu	13.4	13.5	13.4	13.47	3,188	42,878	###	###	1.0
2007-Apr-11 Wed	13.49	13.55	13.4	13.4	196,186	###	33.9	33.9	1.0
2007-Apr-10 Tue	13.26	###	13.25	###	64,871	429,770	###	###	0.0
2007-Apr-05 Thu	13.2	13.5	###	13.5	13,483	###	85.2	85.2	1.0
2007-Apr-04 Wed	13.21	13.26	13.21	13.23			63.3	63.3	0.9
2007-Apr-03 Tue	13.5	13.5	13.2	13.2	1,774	23,682	15.9	15.9	0.9
2007-Apr-02 Mon	###	13.2	###	13.2	20,888	###	74.9	74.9	0.9
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###	207,380	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###	5,575	0	###	###	0.0
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	###	###	###	###			32.4	32.4	0.0
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	1,282	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			68.9	68.9	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###	15,254	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###	25,186	0	41.8	41.8	0.0
2007-Mar-12 Mon	###	###	###	###	6,286	0	###	###	0.0
2007-Mar-09 Fri	###	13.22	###	###			68.1	68.1	0.0
2007-Mar-08 Thu	13.2	13.24	###	###	4,380	###	###	###	0.0
2007-Mar-07 Wed	13.22	13.22	###	###	5,948	###	###	###	0.0
2007-Mar-06 Tue	###	###	###	###	8,448	0	###	###	0.0
2007-Mar-05 Mon	###	13.25	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###			70.6	70.6	0.0
2007-Mar-01 Thu	###	###	###	###			71.4	71.4	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###	22,945	0	###	###	0.0
2007-Feb-26 Mon	13.2	13.2	###	###	29,655	195,723	37.5	37.5	0.0
2007-Feb-23 Fri	13.25	13.27	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	13.26	13.29	8,846	58,648	35.7	35.7	###
2007-Feb-21 Wed	###	13.4	###	###	18,724	125,450	###	###	0.0
2007-Feb-20 Tue	13.45	13.5	###	###			###	###	0.0
2007-Feb-19 Mon	13.45	13.55	13.45	13.45	13,886	###	66.6	66.6	###
2007-Feb-16 Fri	13.49	13.5	13.44	13.45	16,579	###	###	###	###
2007-Feb-15 Thu	13.52	13.55	13.5	13.5			###	###	1.0
2007-Feb-14 Wed	13.42	13.52	13.42	13.52	63,258	852,085	72.4	72.4	1.0
2007-Feb-13 Tue	13.45	13.45	13.42	13.42	14,759	198,287	35.1	35.1	1.0
2007-Feb-12 Mon	13.45	13.45	13.4	13.43	11,783	158,186	37.7	37.7	###
2007-Feb-09 Fri	13.45	13.45	###	###			27.5	27.5	0.0
2007-Feb-08 Thu	13.49	13.5	13.4	13.4			30.6	30.6	1.0
2007-Feb-07 Wed	13.5	13.75	###	###	20,982	144,251	###	###	0.0
2007-Feb-06 Tue	13.25	###	13.23	###	22,888	###	###	###	0.0
2007-Feb-05 Mon	###	13.26	###	13.23			###	###	0.9
2007-Feb-02 Fri	12.85	###	12.83	###	52,480	336,659	###	###	0.0
2007-Feb-01 Thu	12.8	12.85	12.8	12.85			70.8	70.8	0.9
2007-Jan-31 Wed	12.7	12.79	12.7	12.78			###	###	0.9
2007-Jan-30 Tue	12.41	12.46	12.41	12.45			###	###	###
2007-Jan-29 Mon	12.7	12.75	12.46	12.46	10,658	134,344	23.8	23.8	0.9
2007-Jan-25 Thu	12.78	12.78	12.74	12.75	211,186	###	37.3	37.3	###
2007-Jan-24 Wed	12.55	12.77	12.55	12.77	23,140	292,952	81.1	81.1	0.9
2007-Jan-23 Tue	12.49	12.49	12.48	12.48			###	###	###
2007-Jan-22 Mon	12.55	12.75	12.55	12.55	17,579	222,374	###	###	###
2007-Jan-19 Fri	###	12.77	###	12.77			###	###	0.9
2007-Jan-18 Thu	12.79	12.79	12.79	12.79			68.4	68.4	###
2007-Jan-17 Wed	0	0	0	0	0				0.0
2007-Jan-16 Tue	12.8	###	12.8	###	20,851	133,446	77.0	77.0	0.0
2007-Jan-15 Mon	###	12.85	###	12.85			###	###	0.9
2007-Jan-12 Fri	12.8	12.85	12.45	12.45			###	###	###
2007-Jan-11 Thu	12.72	12.72	###	12.7	4,570	###	###	###	0.9
2007-Jan-10 Wed	12.82	12.82	12.75	12.75			###	###	###
2007-Jan-09 Tue	12.85	12.85	12.72	12.85			65.6	65.6	0.9
2007-Jan-08 Mon	12.8	12.8	12.76	12.76			###	###	###
2007-Jan-05 Fri	12.86	12.86	12.7	12.82	37,272	###	35.9	35.9	0.9
2007-Jan-04 Thu	###	12.86	###	12.86	32,240	###	86.1	86.1	0.9
2007-Jan-03 Wed	###	12.88	###	###			71.1	71.1	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	9,740	0	###	###	0.0
2006-Dec-27 Wed	12.75	12.75	###	###	3,525	22,471	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			87.2	87.2	0.0
2006-Dec-21 Thu	12.28	12.5	12.28	12.5	12,154	150,588	86.1	86.1	0.9
2006-Dec-20 Wed	12.25	###	12.25	12.26			###	###	0.9
2006-Dec-19 Tue	12.25	12.4	###	12.25			70.7	70.7	0.9
2006-Dec-18 Mon	###	12.25	###	12.25	48,454	296,780	###	###	0.9
2006-Dec-15 Fri	###	12.25	###	12.25	507,357	###	###	###	0.9
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	12.25	12.25	###	12.25			###	###	0.9
2006-Dec-12 Tue	###	12.25	###	12.25	17,354	###	86.3	86.3	0.9
2006-Dec-11 Mon	12.22	12.25	12.22	12.25			68.5	68.5	0.9
2006-Dec-08 Fri	###	12.22	###	12.22	4,872	###	###	###	0.9
2006-Dec-07 Thu	###	12.2	###	###	1,485	9,058	###	###	0.0
2006-Dec-06 Wed	12.2	12.25	###	12.2			###	###	###
2006-Dec-05 Tue	###	12.2	###	12.2			###	###	###
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	11.8	12.25	11.8	###	20,628	248,051	84.3	84.3	0.0
2006-Nov-30 Thu	###	11.8	###	11.8			72.7	72.7	0.8
2006-Nov-29 Wed	###	11.7	###	###			62.9	62.9	0.0
2006-Nov-28 Tue	###	###	###	###	149	0	40.6	40.6	0.0
2006-Nov-27 Mon	11.7	11.7	###	11.7			###	###	0.8
2006-Nov-24 Fri	11.7	11.8	11.7	11.7	10,123	118,945	###	###	0.8
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	11.7	11.7	###	###			25.1	25.1	0.0
2006-Nov-21 Tue	11.8	11.8	11.55	11.55	18,876	220,377	16.1	16.1	0.8
2006-Nov-20 Mon	11.85	11.85	###	11.7	83,645	###	35.2	35.2	0.8
2006-Nov-17 Fri	11.8	11.8	11.8	11.8			64.9	64.9	0.8
2006-Nov-16 Thu	11.81	11.85	11.8	11.8			44.6	44.6	0.8
2006-Nov-15 Wed	11.8	###	11.8	###			###	###	0.0
2006-Nov-14 Tue	11.8	11.8	11.8	11.8			64.9	64.9	0.8
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	12.2	12.25	###	12.25	23,476	###	64.4	64.4	0.9
2006-Nov-09 Thu	###	12.2	###	12.2			72.1	72.1	###
2006-Nov-08 Wed	###	###	###	###			38.5	38.5	0.0
2006-Nov-07 Tue	###	12.2	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	12.2	###	###			65.2	65.2	0.0
2006-Nov-02 Thu	###	###	11.85	###	458,627	###	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###	15,149	0	29.1	29.1	0.0
2006-Oct-30 Mon	12.2	12.2	###	12.2	17,220	105,042	###	###	###
2006-Oct-27 Fri	12.2	12.4	12.2	12.25	16,474	###	72.7	72.7	0.9
2006-Oct-26 Thu	12.2	12.2	###	###	10,988	67,026	19.0	19.0	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	###	12.2	###	###			85.5	85.5	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###	9,926	0	68.0	68.0	0.0
2006-Oct-19 Thu	###	###	11.78	###	5,041	###	71.0	71.0	0.0
2006-Oct-18 Wed	###	###	###	###			27.8	27.8	0.0
2006-Oct-17 Tue	###	###	11.81	11.81			###	###	###
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	11.73	11.73			17.8	17.8	0.8
2006-Oct-12 Thu	11.85	###	11.7	###			###	###	0.0
2006-Oct-11 Wed	###	###	11.85	###	2,149	###	29.9	29.9	0.0
2006-Oct-10 Tue	11.7	###	11.7	###			84.9	84.9	0.0
2006-Oct-09 Mon	11.55	###	11.55	###			###	###	0.0
2006-Oct-06 Fri	11.5	11.55	11.43	11.55	784,686	9,016,042	###	###	0.8
2006-Oct-05 Thu	11.48	11.5	11.26	11.5	86,958	989,582	###	###	###
2006-Oct-04 Wed	11.48	11.48	###	###			###	###	0.0
2006-Oct-03 Tue	11.5	11.5	###	11.48			32.7	32.7	0.8
2006-Oct-02 Mon	11.25	###	11.25	###	2,650	###	###	###	0.0
2006-Sep-29 Fri	11.5	11.71	11.5	11.7			###	###	0.8
2006-Sep-28 Thu	11.2	11.5	11.2	11.48			84.8	84.8	0.8
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	11.29	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	11.2	###	71,245	398,972	###	###	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	11.5	11.5	###	11.4	5,024	28,888	###	###	0.8
2006-Sep-19 Tue	###	###	11.2	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###	19,653	0	67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	11.49	11.49	###	###			###	###	0.0
2006-Sep-13 Wed	###	11.5	###	11.5	853	###	78.3	78.3	###
2006-Sep-12 Tue	11.45	11.5	11.25	11.49	21,340	242,742	###	###	###
2006-Sep-11 Mon	###	11.44	###	11.44			###	###	0.8
2006-Sep-08 Fri	11.28	###	11.28	###			67.4	67.4	0.0
2006-Sep-07 Thu	11.25	11.28	11.25	11.28	61,774	695,884	###	###	0.8
2006-Sep-06 Wed	11.2	11.28	11.2	11.25			###	###	###
2006-Sep-05 Tue	11.2	11.24	11.2	11.2			###	###	0.8
2006-Sep-04 Mon	11.2	11.2	11.2	11.2	19,358	###	67.6	67.6	0.8
2006-Sep-01 Fri	###	11.2	###	11.2			###	###	0.8
2006-Aug-31 Thu	11.2	11.2	###	###	2,141	11,989	25.6	25.6	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	11.25	###	11.2	###	843	4,720	70.1	70.1	0.0
2006-Aug-28 Mon	###	###	###	###			5.5	5.5	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			9.5	9.5	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###	183	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###	7,525	0	###	###	0.0
2006-Aug-16 Wed	###	11.8	###	11.8			###	###	0.8
2006-Aug-15 Tue	###	###	###	###	3,620	0	###	###	0.0
2006-Aug-14 Mon	###	###	###	###			28.5	28.5	0.0
2006-Aug-11 Fri	12.2	###	12.2	12.22	71,156	434,051	70.2	70.2	0.9
2006-Aug-10 Thu	###	12.2	###	12.2			###	###	###
2006-Aug-09 Wed	11.85	11.86	###	###	75,773	###	16.6	16.6	0.0
2006-Aug-08 Tue	###	###	###	###			25.0	25.0	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			82.1	82.1	0.0
2006-Aug-03 Thu	###	###	###	###			31.8	31.8	0.0
2006-Aug-02 Wed	###	###	###	###			75.3	75.3	0.0
2006-Aug-01 Tue	###	###	###	###			73.4	73.4	0.0
2006-Jul-31 Mon	###	###	###	###			73.9	73.9	0.0
2006-Jul-28 Fri	###	###	###	###			30.3	30.3	0.0
2006-Jul-27 Thu	###	###	###	###	29,051	0	###	###	0.0
2006-Jul-26 Wed	###	###	11.8	11.8	9,987	58,923	###	###	0.8
2006-Jul-25 Tue	###	###	###	###	27,387	0	70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###	18,647	0	###	###	0.0
2006-Jul-21 Fri	###	###	###	###	9,475	0	72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###	6,051	0	23.2	23.2	0.0
2006-Jul-19 Wed	###	###	###	###			77.7	77.7	0.0
2006-Jul-18 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###	20,850	0	78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###	4,128	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	9,254	0	72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	11.72	11.81	11.71	11.8			###	###	0.8
2006-Jul-06 Thu	###	###	11.7	11.7			###	###	0.8
2006-Jul-05 Wed	###	###	###	###	13,750	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	12.59	12.59	###	###	3,159	19,885	###	###	0.0
2006-Jun-30 Fri	12.85	12.85	###	12.75	679	###	30.8	30.8	###
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	11.7	###	11.7	###			83.1	83.1	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	11.79	11.8	###	###			###	###	0.0
2006-Jun-22 Thu	###	11.84	###	11.84			81.4	81.4	0.8
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	###	###	###	###			38.9	38.9	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###	944	0	###	###	0.0
2006-Jun-15 Thu	###	###	###	###			22.5	22.5	0.0
2006-Jun-14 Wed	12.26	12.26	12.2	12.25			36.2	36.2	0.9
2006-Jun-13 Tue	12.25	12.25	12.25	12.25	14,580	###	###	###	0.9
2006-Jun-09 Fri	###	###	12.2	12.25	33,483	204,246	###	###	0.9
2006-Jun-08 Thu	12.25	12.26	12.25	12.25			84.9	84.9	0.9
2006-Jun-07 Wed	12.4	12.4	12.25	12.25	944	###	24.0	24.0	0.9
2006-Jun-06 Tue	12.4	12.4	###	12.4	1,556	9,647	76.0	76.0	0.9
2006-Jun-05 Mon	12.45	12.45	###	###	3,648	###	29.3	29.3	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	4,446	0	###	###	0.0
2006-May-31 Wed	12.4	12.43	12.4	12.42	523	###	###	###	0.9
2006-May-30 Tue	12.5	12.54	12.5	12.54			###	###	0.9
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	12.4	12.4	###	12.4	3,522	###	###	###	0.9
2006-May-25 Thu	###	12.4	###	###	26,984	###	38.5	38.5	0.0
2006-May-24 Wed	###	###	12.25	###			###	###	0.0
2006-May-23 Tue	12.4	12.4	###	###	6,080	###	###	###	0.0
2006-May-22 Mon	###	12.4	###	###	26,527	###	###	###	0.0
2006-May-19 Fri	12.42	12.42	###	###			###	###	0.0
2006-May-18 Thu	12.43	12.45	12.41	12.45	8,254	###	###	###	###
2006-May-17 Wed	###	12.72	12.4	###	33,757	423,987	###	###	0.0
2006-May-16 Tue	12.45	12.7	12.45	12.58	16,050	201,828	82.3	82.3	0.9
2006-May-15 Mon	12.51	12.52	12.51	12.52			79.7	79.7	0.9
2006-May-12 Fri	12.5	12.57	12.5	12.51			71.3	71.3	###
2006-May-11 Thu	###	###	###	12.5	19,622	0	###	###	0.9
2006-May-10 Wed	###	###	12.81	###			###	###	0.0
2006-May-09 Tue	###	###	12.52	###			###	###	0.0
2006-May-08 Mon	###	###	12.22	12.5	27,655	168,972	###	###	0.9
2006-May-05 Fri	12.28	###	12.25	###	307,321	1,882,341	59.9	59.9	0.0
2006-May-04 Thu	###	###	12.26	12.28			38.4	38.4	0.9
2006-May-03 Wed	###	###	12.24	12.24			###	###	0.9
2006-May-02 Tue	12.27	###	12.27	###	5,948	###	###	###	0.0
2006-May-01 Mon	12.25	###	12.25	12.25			67.3	67.3	0.9
2006-Apr-28 Fri	12.25	12.26	12.25	12.25			69.0	69.0	0.9
2006-Apr-27 Thu	###	###	12.25	12.25			###	###	0.9
2006-Apr-26 Wed	###	###	###	###	96,524	0	31.5	31.5	0.0
2006-Apr-24 Mon	12.27	###	###	###			26.5	26.5	0.0
2006-Apr-21 Fri	12.27	###	12.25	12.27	204,524	###	###	###	###
2006-Apr-20 Thu	12.25	###	12.22	12.27	66,674	407,378	66.2	66.2	###
2006-Apr-19 Wed	###	12.23	###	12.2			###	###	###
2006-Apr-18 Tue	12.43	12.43	###	###			13.3	13.3	0.0
2006-Apr-13 Thu	12.5	12.5	12.43	12.43			31.8	31.8	0.9
2006-Apr-11 Tue	###	###	12.45	12.5			###	###	0.9
2006-Apr-10 Mon	13.26	13.26	13.25	13.26			72.0	72.0	0.9
2006-Apr-07 Fri	###	###	###	13.2	2,345	0	###	###	0.9
2006-Apr-06 Thu	###	13.48	###	###	25,559	###	63.4	63.4	0.0
2006-Apr-05 Wed	13.48	13.49	###	###			24.1	24.1	0.0
2006-Apr-04 Tue	13.5	13.5	13.5	13.5			###	###	1.0
2006-Apr-03 Mon	12.8	###	12.8	###			80.3	80.3	0.0
2006-Mar-31 Fri	###	###	12.75	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	12,950	0	32.1	32.1	0.0
2006-Mar-29 Wed	###	###	###	###	10,028	0	30.6	30.6	0.0
2006-Mar-28 Tue	###	###	###	###	20,880	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###	16,870	0	29.5	29.5	0.0
2006-Mar-24 Fri	###	###	###	###			67.6	67.6	0.0
2006-Mar-23 Thu	###	###	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###	26,485	0	78.6	78.6	0.0
2006-Mar-21 Tue	###	###	###	###	64,625	0	29.2	29.2	0.0
2006-Mar-20 Mon	###	###	###	###			25.7	25.7	0.0
2006-Mar-17 Fri	###	###	###	###			34.9	34.9	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	13.4	13.41			22.0	22.0	1.0
2006-Mar-14 Tue	###	###	###	###	82,645	0	###	###	0.0
2006-Mar-13 Mon	14.4	###	14.4	14.5			71.1	71.1	1.0
2006-Mar-10 Fri	14.25	14.25	14.25	14.25	2,349	33,473	###	###	1.0
2006-Mar-09 Thu	###	###	###	###	46,929	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###			68.3	68.3	0.0
2006-Mar-07 Tue	13.55	###	13.55	###			###	###	0.0
2006-Mar-06 Mon	13.55	13.55	13.55	13.55			66.9	66.9	1.0
2006-Mar-03 Fri	13.5	13.55	13.5	13.55			###	###	1.0
2006-Mar-02 Thu	13.5	13.55	###	13.5	2,543	17,228	###	###	1.0
2006-Mar-01 Wed	13.4	13.5	###	13.5			###	###	1.0
2006-Feb-28 Tue	###	###	###	###			83.2	83.2	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	12.78	###	12.78	###			79.4	79.4	0.0
2006-Feb-23 Thu	12.75	12.78	12.75	12.76			###	###	###
2006-Feb-22 Wed	12.75	12.8	12.75	12.75	5,372	68,627	66.5	66.5	###
2006-Feb-21 Tue	12.75	12.75	12.75	12.75			63.7	63.7	###
2006-Feb-20 Mon	12.75	12.75	12.75	12.75	36,753	###	###	###	###
2006-Feb-17 Fri	12.75	12.75	12.75	12.75	136,829	###	70.1	70.1	###
2006-Feb-16 Thu	12.75	12.8	12.75	12.75	1,047	13,375	###	###	###
2006-Feb-15 Wed	12.75	12.76	12.75	12.75			74.1	74.1	###
2006-Feb-14 Tue	12.72	12.72	12.7	12.72			###	###	0.9
2006-Feb-13 Mon	###	###	12.72	12.72	8,881	56,483	21.0	21.0	0.9
2006-Feb-10 Fri	12.75	###	12.75	###			83.1	83.1	0.0
2006-Feb-09 Thu	###	###	12.75	12.75	5,774	###	15.9	15.9	###
2006-Feb-08 Wed	13.2	13.2	###	###			35.5	35.5	0.0
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	13.45	13.5	13.45	13.5	22,787	307,054	65.1	65.1	1.0
2006-Feb-03 Fri	###	13.47	12.79	13.45	17,520	###	###	###	###
2006-Feb-02 Thu	13.4	13.48	###	13.4			###	###	1.0
2006-Feb-01 Wed	13.4	13.45	###	13.45			###	###	###
2006-Jan-31 Tue	13.4	13.4	###	13.4			###	###	1.0
2006-Jan-30 Mon	###	13.4	###	13.4			77.2	77.2	1.0
2006-Jan-27 Fri	12.73	13.4	12.72	13.4			###	###	1.0
2006-Jan-25 Wed	###	###	###	###	28,174	0	###	###	0.0
2006-Jan-24 Tue	12.72	###	12.72	###	9,880	###	###	###	0.0
2006-Jan-23 Mon	12.72	12.72	12.72	12.72	3,574	###	###	###	0.9
2006-Jan-20 Fri	12.72	12.72	12.72	12.72			###	###	0.9
2006-Jan-19 Thu	12.8	12.8	12.7	12.8			###	###	0.9
2006-Jan-18 Wed	###	12.8	###	12.8			###	###	0.9
2006-Jan-17 Tue	###	12.7	###	12.7			72.2	72.2	0.9
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	4,123	0	###	###	0.0
2006-Jan-12 Thu	12.7	12.7	###	###			###	###	0.0
2006-Jan-11 Wed	12.7	12.7	###	12.7	7,149	###	###	###	0.9
2006-Jan-10 Tue	12.8	12.8	12.4	12.7	18,855	237,573	###	###	0.9
2006-Jan-09 Mon	###	###	12.8	###			###	###	0.0
2006-Jan-06 Fri	12.8	###	12.8	###	9,983	###	###	###	0.0
2006-Jan-05 Thu	12.82	12.85	12.8	12.8			###	###	0.9
2006-Jan-04 Wed	12.72	12.82	12.72	12.82	29,057	371,057	71.9	71.9	0.9
2006-Jan-03 Tue	12.75	12.75	12.75	12.75			64.3	64.3	###
2005-Dec-30 Fri	12.74	12.75	12.74	12.75			###	###	###
2005-Dec-29 Thu	12.7	12.7	12.7	12.7	3,659	###	###	###	0.9
2005-Dec-28 Wed	12.25	###	12.25	###			###	###	0.0
2005-Dec-27 Tue	12.73	12.73	12.73	12.73	176	2,240	68.0	68.0	###
2005-Dec-23 Fri	12.73	12.73	12.73	12.73	176	2,240	68.0	68.0	###
2005-Dec-22 Thu	12.74	12.74	12.73	12.73	177	2,254	###	###	###
2005-Dec-21 Wed	12.75	12.75	12.7	12.74	5,552	70,649	30.5	30.5	###
2005-Dec-20 Tue	12.75	12.75	12.75	12.75			###	###	###
2005-Dec-19 Mon	12.7	12.75	12.47	12.75			75.3	75.3	###
2005-Dec-16 Fri	12.57	12.75	12.57	12.75	65,025	###	80.0	80.0	###
2005-Dec-15 Thu	12.59	###	12.25	###			74.3	74.3	0.0
2005-Dec-14 Wed	12.59	###	12.55	12.59	16,659	###	67.8	67.8	###
2005-Dec-13 Tue	12.56	###	12.55	###	1,625	###	79.9	79.9	0.0
2005-Dec-12 Mon	###	12.75	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	12.79	4,920	0	23.5	23.5	###
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	6,944	0	31.3	31.3	0.0
2005-Dec-06 Tue	###	13.2	###	###	115,043	759,283	71.1	71.1	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	###	###	###	###	13,524	0	###	###	0.0
2005-Nov-29 Tue	12.51	###	12.5	###	28,084	175,525	###	###	0.0
2005-Nov-28 Mon	12.45	12.5	12.45	12.5			###	###	0.9
2005-Nov-25 Fri	###	12.4	12.22	12.4	69,376	###	75.3	75.3	0.9
2005-Nov-24 Thu	12.2	###	12.2	###			74.7	74.7	0.0
2005-Nov-23 Wed	###	###	12.2	12.27			30.4	30.4	###
2005-Nov-22 Tue	12.25	###	12.2	12.2			36.6	36.6	###
2005-Nov-21 Mon	12.25	12.29	12.2	12.2			30.6	30.6	###
2005-Nov-18 Fri	12.2	12.2	12.2	12.2			###	###	###
2005-Nov-17 Thu	12.4	12.4	12.2	12.2			###	###	###
2005-Nov-16 Wed	12.21	12.4	12.2	12.4			81.9	81.9	0.9
2005-Nov-15 Tue	12.21	12.25	12.2	12.22	118,741	###	###	###	0.9
2005-Nov-14 Mon	12.55	12.55	###	12.2			###	###	###
2005-Nov-11 Fri	###	###	12.8	12.8			29.3	29.3	0.9
2005-Nov-10 Thu	###	###	###	###	1,356	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	11,544	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###			88.8	88.8	0.0
2005-Nov-04 Fri	12.5	###	12.5	###	27,379	###	###	###	0.0
2005-Nov-03 Thu	12.4	12.43	###	12.42			66.6	66.6	0.9
2005-Nov-02 Wed	###	###	###	###	5,841	0	###	###	0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	###	13.4	###	13.4	5,387	###	84.7	84.7	1.0
2005-Oct-28 Fri	###	###	###	###	755	0	72.4	72.4	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	12.8	###	112,285	718,624	14.9	14.9	0.0
2005-Oct-25 Tue	###	13.4	###	13.4			###	###	1.0
2005-Oct-24 Mon	###	###	###	###			71.4	71.4	0.0
2005-Oct-21 Fri	###	###	###	###	4,685	0	###	###	0.0
2005-Oct-20 Thu	###	###	###	###			43.3	43.3	0.0
2005-Oct-19 Wed	13.21	13.22	###	###			###	###	0.0
2005-Oct-18 Tue	###	13.25	###	13.24	54,548	361,380	###	###	0.9
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	13.2	13.2	###	###	8,152	###	###	###	0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	12.85	###	12.77	12.81	31,522	###	35.2	35.2	###
2005-Oct-10 Mon	12.74	###	12.74	###			84.3	84.3	0.0
2005-Oct-07 Fri	12.45	###	12.45	###	35,885	223,384	69.9	69.9	0.0
2005-Oct-06 Thu	12.21	12.45	12.21	12.45	7,782	95,952	###	###	###
2005-Oct-05 Wed	12.26	12.26	12.2	12.2	18,781	###	###	###	###
2005-Oct-04 Tue	12.25	12.4	12.2	###			###	###	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	12.4	12.5	12.25	###			30.9	30.9	0.0
2005-Sep-29 Thu	12.45	12.45	###	###			###	###	0.0
2005-Sep-28 Wed	12.25	12.25	###	###	3,750	###	17.9	17.9	0.0
2005-Sep-27 Tue	###	12.5	###	12.5	16,776	104,850	94.1	94.1	0.9
2005-Sep-26 Mon	###	###	11.85	11.85	34,288	203,156	20.8	20.8	###
2005-Sep-23 Fri	###	###	###	###	11,583	0	66.1	66.1	0.0
2005-Sep-22 Thu	11.75	###	11.75	###	24,629	###	###	###	0.0
2005-Sep-21 Wed	###	###	11.85	11.85			20.0	20.0	###
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	18,449	0	24.9	24.9	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	11.72	20,621	0	###	###	0.8
2005-Sep-12 Mon	11.4	11.4	11.4	11.4			69.1	69.1	0.8
2005-Sep-09 Fri	###	11.4	###	11.4			73.0	73.0	0.8
2005-Sep-08 Thu	###	###	###	###	19,483	0	72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	33,755	0	###	###	0.0
2005-Sep-06 Tue	11.84	###	11.84	###			###	###	0.0
2005-Sep-05 Mon	11.75	11.81	11.75	11.8	18,774	221,157	###	###	0.8
2005-Sep-02 Fri	11.75	11.75	11.55	11.75	3,682	###	68.9	68.9	###
2005-Sep-01 Thu	11.55	11.56	11.55	11.55	3,225	###	64.1	64.1	0.8
2005-Aug-31 Wed	###	11.55	###	11.55	118,624	685,053	###	###	0.8
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	###	30,020	0	46.0	46.0	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	11.25	###	11.25	11.29			74.3	74.3	###
2005-Aug-24 Wed	11.25	11.26	11.25	11.26	9,377	###	73.4	73.4	0.8
2005-Aug-23 Tue	11.22	11.22	11.22	11.22	4,770	###	72.4	72.4	###
2005-Aug-22 Mon	11.22	11.23	###	11.2	13,524	###	###	###	0.8
2005-Aug-19 Fri	###	11.22	###	11.22			###	###	###
2005-Aug-18 Thu	###	###	11.23	11.23	1,570	###	25.6	25.6	0.8
2005-Aug-17 Wed	###	11.2	###	11.2			###	###	0.8
2005-Aug-16 Tue	11.2	11.22	11.2	11.21			###	###	###
2005-Aug-15 Mon	11.2	11.21	###	###			###	###	0.0
2005-Aug-12 Fri	11.2	11.2	###	11.2	2,150	12,040	68.6	68.6	0.8
2005-Aug-11 Thu	11.25	11.25	###	###			###	###	0.0
2005-Aug-10 Wed	###	11.21	###	11.21			77.6	77.6	###
2005-Aug-09 Tue	###	###	###	###	2,520	0	77.8	77.8	0.0
2005-Aug-08 Mon	###	###	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	10.86	###	10.86			81.5	81.5	0.8
2005-Aug-04 Thu	10.5	10.7	10.5	###			###	###	0.0
2005-Aug-03 Wed	10.41	10.46	10.41	10.41	46,655	486,844	71.9	71.9	###
2005-Aug-02 Tue	10.5	10.5	10.41	10.41			25.0	25.0	###
2005-Aug-01 Mon	10.5	10.55	10.5	10.55			75.5	75.5	###
2005-Jul-29 Fri	10.55	10.55	10.51	10.51			###	###	###
2005-Jul-28 Thu	10.55	10.55	10.48	10.55	2,470	25,972	###	###	###
2005-Jul-27 Wed	10.55	10.55	10.55	10.55	0				###
2005-Jul-26 Tue	10.55	###	10.55	10.55	21,456	113,180	68.1	68.1	###
2005-Jul-25 Mon	10.49	10.52	10.4	10.52	36,925	###	68.2	68.2	###
2005-Jul-22 Fri	###	###	###	###	10,289	0	###	###	0.0
2005-Jul-21 Thu	10.25	10.4	10.25	###	25,743	###	75.8	75.8	0.0
2005-Jul-20 Wed	10.2	10.4	10.2	10.4			84.3	84.3	0.7
2005-Jul-19 Tue	10.25	###	10.22	10.22	7,553	###	30.2	30.2	0.7
2005-Jul-18 Mon	10.2	###	###	10.21	12,828	0	68.8	68.8	###
2005-Jul-15 Fri	10.25	###	###	###	10,651	0	###	###	0.0
2005-Jul-14 Thu	10.43	10.43	###	10.25			15.4	15.4	0.7
2005-Jul-13 Wed	10.44	10.54	10.44	10.54	31,658	###	79.0	79.0	0.8
2005-Jul-12 Tue	10.5	10.52	10.5	10.5	15,349	###	71.8	71.8	0.8
2005-Jul-11 Mon	###	###	10.43	10.43			16.4	16.4	0.7
2005-Jul-08 Fri	10.55	###	10.55	###			###	###	0.0
2005-Jul-07 Thu	10.42	10.56	10.42	10.56	7,153	###	83.0	83.0	0.8
2005-Jul-06 Wed	10.49	10.49	10.41	10.41			###	###	###
2005-Jul-05 Tue	###	10.49	###	10.4	70,822	###	###	###	0.7
2005-Jul-04 Mon	###	###	###	10.2			84.7	84.7	0.7
2005-Jul-01 Fri	###	###	###	###	248,226	0	22.9	22.9	0.0
2005-Jun-30 Thu	###	###	###	###	52,275	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	55,750	0	73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			41.4	41.4	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###	8,949	0	###	###	0.0
2005-Jun-22 Wed	###	10.2	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	2,041	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			24.7	24.7	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###			78.2	78.2	0.0
2005-Jun-14 Tue	###	10.2	###	###	17,182	87,628	82.1	82.1	0.0
2005-Jun-10 Fri	###	###	###	###	3,952	0	###	###	0.0
2005-Jun-09 Thu	10.25	10.25	###	###	2,545	13,043	21.9	21.9	0.0
2005-Jun-08 Wed	###	###	10.29	###			30.4	30.4	0.0
2005-Jun-07 Tue	###	###	10.24	###	16,255	83,225	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	10.25	###			###	###	0.0
2005-Jun-03 Fri	10.2	###	###	###	69,977	0	78.1	78.1	0.0
2005-Jun-02 Thu	###	###	###	###			80.6	80.6	0.0
2005-Jun-01 Wed	###	###	###	###			23.3	23.3	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			20.9	20.9	0.0
2005-May-27 Fri	9.89	###	9.87	###	21,452	###	###	###	0.0
2005-May-26 Thu	###	###	9.8	9.85			###	###	###
2005-May-25 Wed	9.83	###	9.8	###	7,021	###	78.2	78.2	0.0
2005-May-24 Tue	###	9.83	###	9.83	11,182	54,959	80.0	80.0	0.7
2005-May-23 Mon	9.81	9.82	###	###			16.9	16.9	0.0
2005-May-20 Fri	9.42	9.5	9.42	9.5	3,249	###	75.6	75.6	0.7
2005-May-19 Thu	9.4	9.4	###	9.4	8,445	###	65.7	65.7	###
2005-May-18 Wed	9	###	9	###			81.6	81.6	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	9.2	9.2	###	###	8,022	###	25.9	25.9	0.0
2005-May-12 Thu	###	###	###	9.25			25.6	25.6	###
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	9.25	9.25	###	###	14,945	69,120	###	###	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	9.4	9.4	###	9.4	8,949	###	63.3	63.3	###
2005-May-05 Thu	9.24	9.4	###	9.4	20,582	###	84.1	84.1	###
2005-May-04 Wed	9.71	9.71	9.25	9.25			12.6	12.6	###
2005-May-03 Tue	###	###	9.84	9.87	17,887	###	###	###	###
2005-May-02 Mon	###	###	9.8	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	9.8	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	###	###			31.0	31.0	0.0
2005-Apr-26 Tue	###	###	###	###	2,250	0	###	###	0.0
2005-Apr-22 Fri	10.24	10.24	###	###			###	###	0.0
2005-Apr-21 Thu	###	10.24	###	10.24			80.6	80.6	###
2005-Apr-20 Wed	10.23	10.24	###	###			###	###	0.0
2005-Apr-19 Tue	10.24	10.24	###	10.24			###	###	###
2005-Apr-18 Mon	###	###	###	###	1,979	0	43.5	43.5	0.0
2005-Apr-15 Fri	10.25	10.25	###	###	7,187	###	38.2	38.2	0.0
2005-Apr-14 Thu	10.25	###	10.25	###	8,129	###	87.8	87.8	0.0
2005-Apr-13 Wed	###	10.4	10.25	###	222,157	2,293,771	82.0	82.0	0.0
2005-Apr-12 Tue	10.4	10.4	10.24	###	41,881	###	###	###	0.0
2005-Apr-11 Mon	10.4	10.43	###	###			###	###	0.0
2005-Apr-08 Fri	10.74	10.74	10.5	10.5	47,326	###	13.8	13.8	0.8
2005-Apr-07 Thu	10.8	10.8	###	###			17.4	17.4	0.0
2005-Apr-06 Wed	10.87	###	10.8	10.8			###	###	###
2005-Apr-05 Tue	###	###	###	10.75			###	###	0.8
2005-Apr-04 Mon	###	###	###	###	12,371	0	39.1	39.1	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###	28,849	0	###	###	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	11.2	###	###	15,441	###	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	24,152	0	39.7	39.7	0.0
2005-Mar-21 Mon	###	###	###	###	2,742	0	72.7	72.7	0.0
2005-Mar-18 Fri	11.24	###	11.24	###			71.8	71.8	0.0
2005-Mar-17 Thu	11.24	11.24	11.21	11.24			###	###	0.8
2005-Mar-16 Wed	###	###	11.2	11.24			###	###	0.8
2005-Mar-15 Tue	11.4	11.4	###	###	24,489	139,587	28.4	28.4	0.0
2005-Mar-14 Mon	11.41	11.42	11.4	11.4	4,650	53,056	###	###	0.8
2005-Mar-11 Fri	11.51	11.51	11.41	11.41	10,047	###	24.9	24.9	###
2005-Mar-10 Thu	11.51	###	11.51	11.51	23,970	137,947	###	###	0.8
2005-Mar-09 Wed	11.48	###	11.48	11.51			71.6	71.6	0.8
2005-Mar-08 Tue	11.51	###	11.5	11.5	8,050	46,287	32.6	32.6	###
2005-Mar-07 Mon	###	###	###	###	1,271	0	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			70.8	70.8	0.0
2005-Mar-03 Thu	###	11.7	###	11.7			###	###	0.8
2005-Mar-02 Wed	11.75	11.75	11.75	11.75			69.4	69.4	###
2005-Mar-01 Tue	11.75	11.79	11.75	11.75			###	###	###
2005-Feb-28 Mon	11.72	11.75	###	11.75			###	###	###
2005-Feb-25 Fri	###	###	11.51	11.51			28.8	28.8	0.8
2005-Feb-24 Thu	11.7	11.7	11.56	11.7	13,626	158,470	###	###	0.8
2005-Feb-23 Wed	11.71	11.81	###	11.7	12,678	###	###	###	0.8
2005-Feb-22 Tue	###	11.71	###	11.71			81.5	81.5	###
2005-Feb-21 Mon	###	###	###	11.79	1,786	0	###	###	0.8
2005-Feb-18 Fri	11.8	11.85	11.8	11.85	1,842,259	###	72.6	72.6	###
2005-Feb-17 Thu	11.84	11.85	11.5	11.8	301,651	3,521,775	34.4	34.4	0.8
2005-Feb-16 Wed	11.8	11.84	11.75	11.84	17,759	###	###	###	0.8
2005-Feb-15 Tue	###	###	11.5	11.8	17,681	###	###	###	0.8
2005-Feb-14 Mon	###	12.21	###	###	7,553	###	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			70.7	70.7	0.0
2005-Feb-10 Thu	11.51	###	11.51	###			###	###	0.0
2005-Feb-09 Wed	11.56	11.56	11.51	11.51	11,885	###	###	###	0.8
2005-Feb-08 Tue	###	###	###	11.75	11,958	0	###	###	###
2005-Feb-07 Mon	###	###	11.7	11.85	13,356	###	###	###	###
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	11.78	###	11.75	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	11,971	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###			76.4	76.4	0.0
2005-Jan-27 Thu	11.75	###	11.75	###	7,380	43,357	77.9	77.9	0.0
2005-Jan-25 Tue	11.77	11.77	###	11.7			###	###	0.8
2005-Jan-24 Mon	###	###	###	###			72.4	72.4	0.0
2005-Jan-21 Fri	###	11.7	###	###			###	###	0.0
2005-Jan-20 Thu	11.7	11.7	###	###	199,850	1,169,122	30.5	30.5	0.0
2005-Jan-19 Wed	###	11.71	###	11.71	4,122	###	###	###	###
2005-Jan-18 Tue	###	###	###	###	3,021	0	###	###	0.0
2005-Jan-17 Mon	11.45	###	11.45	###	10,077	###	###	###	0.0
2005-Jan-14 Fri	11.4	11.49	11.4	11.45			75.0	75.0	0.8
2005-Jan-13 Thu	11.4	11.4	###	11.4	25,451	145,070	69.1	69.1	0.8
2005-Jan-12 Wed	11.4	11.4	11.4	11.4	2,841	32,387	###	###	0.8
2005-Jan-11 Tue	###	11.45	###	11.4			71.0	71.0	0.8
2005-Jan-10 Mon	11.27	###	11.23	###	7,521	###	76.6	76.6	0.0
2005-Jan-07 Fri	11.2	11.22	11.2	11.22			64.2	64.2	###
2005-Jan-06 Thu	11.4	11.4	###	###	3,057	17,424	###	###	0.0
2005-Jan-05 Wed	11.29	11.4	###	11.4			###	###	0.8
2005-Jan-04 Tue	###	11.2	###	11.2	3,650	20,440	84.3	84.3	0.8
2004-Dec-31 Fri	###	11.29	###	11.22	6,141	###	###	###	###
2004-Dec-30 Thu	###	###	###	###	4	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			15.4	15.4	0.0
2004-Dec-23 Thu	###	###	###	###			14.3	14.3	0.0
2004-Dec-22 Wed	11.24	11.26	###	11.25			###	###	###
2004-Dec-21 Tue	###	###	###	###	5,123	0	33.8	33.8	0.0
2004-Dec-20 Mon	11.29	###	###	###	9,578	0	###	###	0.0
2004-Dec-17 Fri	11.28	11.29	###	###	750	###	###	###	0.0
2004-Dec-16 Thu	11.46	11.46	###	###			25.3	25.3	0.0
2004-Dec-15 Wed	###	11.46	###	###	5,789	33,170	81.5	81.5	0.0
2004-Dec-14 Tue	11.2	11.26	###	###			27.1	27.1	0.0
2004-Dec-13 Mon	11.55	11.55	###	11.2			12.4	12.4	0.8
2004-Dec-10 Fri	###	###	11.45	###			###	###	0.0
2004-Dec-09 Thu	###	11.7	###	11.7			76.9	76.9	0.8
2004-Dec-08 Wed	###	11.7	11.54	###	12,558	145,923	83.1	83.1	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	18,923	0	21.6	21.6	0.0
2004-Dec-03 Fri	###	###	11.51	11.55	36,852	212,083	###	###	0.8
2004-Dec-02 Thu	11.8	11.8	11.74	11.75			###	###	###
2004-Dec-01 Wed	11.5	11.76	11.5	11.5	25,429	###	72.6	72.6	###
2004-Nov-30 Tue	11.5	11.5	11.5	11.5			68.7	68.7	###
2004-Nov-29 Mon	11.77	11.79	11.75	11.75	44,580	###	35.8	35.8	###
2004-Nov-26 Fri	11.8	11.8	###	11.78	18,888	###	35.1	35.1	###
2004-Nov-25 Thu	11.5	11.71	11.49	11.71	33,254	385,746	79.7	79.7	###
2004-Nov-24 Wed	11.51	11.53	11.4	11.5			31.8	31.8	###
2004-Nov-23 Tue	11.55	11.55	11.5	11.5	23,771	###	28.7	28.7	###
2004-Nov-22 Mon	11.5	11.56	11.5	11.5	9,452	108,981	77.6	77.6	###
2004-Nov-19 Fri	11.55	11.56	11.51	11.56	168,083	###	###	###	0.8
2004-Nov-18 Thu	11.25	11.45	11.25	###			69.4	69.4	0.0
2004-Nov-17 Wed	###	11.25	###	11.25			76.4	76.4	###
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###	11,056	0	###	###	0.0
2004-Nov-12 Fri	11.27	11.27	11.24	11.24	2,172	24,445	###	###	0.8
2004-Nov-11 Thu	11.21	###	11.2	11.27	9,648	54,028	71.4	71.4	###
2004-Nov-10 Wed	11.49	11.49	###	11.27	12,057	###	###	###	###
2004-Nov-09 Tue	11.21	11.5	11.21	11.49			87.7	87.7	###
2004-Nov-08 Mon	11.7	11.7	11.44	11.49			17.2	17.2	###
2004-Nov-05 Fri	###	11.75	###	###	67,823	###	###	###	0.0
2004-Nov-04 Thu	11.79	11.8	###	###	45,174	266,526	20.8	20.8	0.0
2004-Nov-03 Wed	11.28	###	11.27	###			###	###	0.0
2004-Nov-02 Tue	###	###	11.27	11.27			###	###	###
2004-Nov-01 Mon	###	###	11.21	###	54,559	###	###	###	0.0
2004-Oct-29 Fri	10.85	###	10.84	###	15,256	82,687	92.3	92.3	0.0
2004-Oct-28 Thu	10.85	###	10.8	10.8			28.3	28.3	###
2004-Oct-27 Wed	10.7	10.81	10.7	10.74			67.8	67.8	0.8
2004-Oct-26 Tue	10.5	10.7	10.5	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	10.5	144,123	0	27.4	27.4	0.8
2004-Oct-22 Fri	###	###	10.7	10.76			14.0	14.0	0.8
2004-Oct-21 Thu	###	###	###	###			73.4	73.4	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	11.55	###	###	###	18,824	0	15.6	15.6	0.0
2004-Oct-15 Fri	11.25	11.5	11.25	11.5			###	###	###
2004-Oct-14 Thu	11.2	###	11.2	11.25			###	###	###
2004-Oct-13 Wed	11.24	11.24	###	11.2			###	###	0.8
2004-Oct-12 Tue	###	###	###	###			67.9	67.9	0.0
2004-Oct-11 Mon	###	###	###	###	27,174	0	72.8	72.8	0.0
2004-Oct-08 Fri	###	###	###	###	152,270	0	76.5	76.5	0.0
2004-Oct-07 Thu	###	###	10.85	10.85	9,280	50,344	###	###	0.8
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	###	11.26	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	45,457	0	###	###	0.0
2004-Sep-30 Thu	###	11.22	###	###			70.6	70.6	0.0
2004-Sep-29 Wed	###	11.45	11.2	11.2			22.6	22.6	0.8
2004-Sep-28 Tue	###	11.42	###	###	36,821	210,247	68.7	68.7	0.0
2004-Sep-27 Mon	11.43	11.43	11.29	###			###	###	0.0
2004-Sep-24 Fri	11.42	11.44	11.42	11.42	5,052	57,744	74.0	74.0	0.8
2004-Sep-23 Thu	11.45	11.45	###	###			25.6	25.6	0.0
2004-Sep-22 Wed	11.52	11.52	11.48	11.48	106,484	###	27.7	27.7	0.8
2004-Sep-21 Tue	11.52	11.52	11.5	11.5	36,320	418,043	26.7	26.7	###
2004-Sep-20 Mon	11.49	11.5	11.47	11.5			72.7	72.7	###
2004-Sep-17 Fri	11.46	11.48	11.46	11.48	7,758	88,984	###	###	0.8
2004-Sep-16 Thu	11.49	11.49	###	11.45			21.9	21.9	0.8
2004-Sep-15 Wed	###	11.49	###	11.49			80.1	80.1	###
2004-Sep-14 Tue	11.22	###	11.22	###			###	###	0.0
2004-Sep-13 Mon	11.28	11.28	11.21	11.22			28.6	28.6	###
2004-Sep-10 Fri	###	11.44	###	11.27			###	###	###
2004-Sep-09 Thu	11.44	11.44	###	###			23.3	23.3	0.0
2004-Sep-08 Wed	11.46	11.48	11.45	11.48			###	###	0.8
2004-Sep-07 Tue	###	11.5	###	11.46	50,877	292,542	84.1	84.1	0.8
2004-Sep-06 Mon	11.29	11.4	11.29	###	16,426	186,352	71.4	71.4	0.0
2004-Sep-03 Fri	###	###	11.29	###	21,885	123,540	###	###	0.0
2004-Sep-02 Thu	###	11.4	###	###			33.8	33.8	0.0
2004-Sep-01 Wed	###	###	11.29	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	11.4	###	###	99,427	###	###	###	0.0
2004-Aug-30 Mon	###	###	###	###			74.8	74.8	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###	31,876	0	74.1	74.1	0.0
2004-Aug-25 Wed	###	###	10.88	###	82,249	###	28.1	28.1	0.0
2004-Aug-24 Tue	###	10.85	###	10.85			84.6	84.6	0.8
2004-Aug-23 Mon	###	10.7	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	10.45	10.55	10.45	10.55			###	###	###
2004-Aug-19 Thu	###	10.4	###	10.4	5,655	###	###	###	0.7
2004-Aug-18 Wed	10.4	10.4	###	###			29.9	29.9	0.0
2004-Aug-17 Tue	10.4	10.4	###	###	16,248	84,489	###	###	0.0
2004-Aug-16 Mon	###	###	###	###	8,140	0	78.3	78.3	0.0
2004-Aug-13 Fri	10.4	10.4	###	###	10,448	54,329	###	###	0.0
2004-Aug-12 Thu	10.4	10.4	###	###			###	###	0.0
2004-Aug-11 Wed	###	10.4	###	###	191,786	997,287	72.5	72.5	0.0
2004-Aug-10 Tue	10.21	10.21	10.2	10.2	64,441	657,620	###	###	0.7
2004-Aug-09 Mon	###	10.22	###	10.2			87.3	87.3	0.7
2004-Aug-06 Fri	###	###	###	###	13,023	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	32,221	0	73.7	73.7	0.0
2004-Aug-04 Wed	###	###	###	###			15.2	15.2	0.0
2004-Aug-03 Tue	10.2	10.2	10.2	10.2	1,480	###	###	###	0.7
2004-Aug-02 Mon	###	###	10.25	10.25			25.7	25.7	0.7
2004-Jul-30 Fri	###	###	###	###	7,820	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###	24,253	0	###	###	0.0
2004-Jul-27 Tue	9.76	###	9.76	###	20,549	100,279	###	###	0.0
2004-Jul-26 Mon	9.82	9.82	9.75	9.75			30.8	30.8	###
2004-Jul-23 Fri	###	###	9.82	9.82			26.2	26.2	###
2004-Jul-22 Thu	9.79	###	9.79	###	49,442	###	###	###	0.0
2004-Jul-21 Wed	9.75	9.76	9.7	9.75			###	###	###
2004-Jul-20 Tue	9.88	9.88	9.51	9.75	1,106,070	10,723,348	###	###	###
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	9.7	###	9.7	###			90.8	90.8	0.0
2004-Jul-15 Thu	###	9.78	###	9.78			###	###	0.7
2004-Jul-14 Wed	9.45	###	9.45	###			###	###	0.0
2004-Jul-13 Tue	9.5	9.55	9.45	9.45	21,987	208,876	28.1	28.1	0.7
2004-Jul-12 Mon	###	###	###	9.5	39,777	0	85.2	85.2	0.7
2004-Jul-09 Fri	9.2	###	9.2	###	47,348	###	77.7	77.7	0.0
2004-Jul-08 Thu	9.2	###	###	9.2			67.6	67.6	0.7
2004-Jul-07 Wed	###	###	9	###	9,180	###	74.4	74.4	0.0
2004-Jul-06 Tue	###	###	###	###	14,251	0	###	###	0.0
2004-Jul-05 Mon	8.85	###	8.8	###			86.7	86.7	0.0
2004-Jul-02 Fri	###	###	8.85	###	72,148	319,254	26.9	26.9	0.0
2004-Jul-01 Thu	###	###	###	###	10,041	0	###	###	0.0
2004-Jun-30 Wed	###	###	8.86	###	10,150	###	###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	9	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	13,889	0	77.7	77.7	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###	17,247	0	87.9	87.9	0.0
2004-Jun-21 Mon	###	###	###	9	19,372	0	76.8	76.8	0.6
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	8.83	8.84	8.82	8.82			29.1	29.1	###
2004-Jun-16 Wed	###	###	###	###			74.3	74.3	0.0
2004-Jun-15 Tue	8.85	8.85	8.82	8.82			###	###	###
2004-Jun-14 Mon	8.82	8.85	8.82	8.85			###	###	0.6
2004-Jun-11 Fri	8.82	8.85	8.82	8.85			###	###	0.6
2004-Jun-10 Thu	8.86	###	8.8	8.8	548,444	2,413,153	###	###	0.6
2004-Jun-09 Wed	8.86	9	8.8	###	20,183	179,628	###	###	0.0
2004-Jun-08 Tue	8.76	8.86	8.76	8.86			82.8	82.8	0.6
2004-Jun-07 Mon	8.75	8.75	8.75	8.75			74.2	74.2	0.6
2004-Jun-04 Fri	###	8.75	###	8.75			###	###	0.6
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	6,471	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	4,950	0	###	###	0.0
2004-May-31 Mon	8.59	###	8.56	###	4,340	18,575	###	###	0.0
2004-May-28 Fri	8.55	8.58	8.55	8.58			63.9	63.9	0.6
2004-May-27 Thu	8.55	8.58	8.55	8.55	7,425	###	64.3	64.3	###
2004-May-26 Wed	8.56	8.57	8.55	8.55	9,878	84,555	27.6	27.6	###
2004-May-25 Tue	8.58	8.58	8.58	8.58			###	###	0.6
2004-May-24 Mon	8.55	8.55	8.55	8.55	0				###
2004-May-21 Fri	8.55	8.55	8.55	8.55	0				###
2004-May-20 Thu	8.55	###	8.55	8.55	75,458	322,582	72.9	72.9	###
2004-May-19 Wed	8.59	###	8.59	###	30,546	###	74.3	74.3	0.0
2004-May-18 Tue	8.5	8.59	8.5	8.52			74.0	74.0	0.6
2004-May-17 Mon	8.58	8.58	8.52	8.52	92,426	790,242	###	###	0.6
2004-May-14 Fri	8.55	8.59	8.55	8.59			###	###	###
2004-May-13 Thu	8.58	8.58	8.55	8.55	5,648	48,375	32.5	32.5	###
2004-May-12 Wed	8.58	8.58	8.58	8.58	56	480	###	###	0.6
2004-May-11 Tue	8.47	8.58	8.47	8.5	131,479	1,120,858	73.0	73.0	0.6
2004-May-10 Mon	8.51	8.51	8.5	8.5			###	###	0.6
2004-May-07 Fri	8.55	8.55	8.55	8.55			74.4	74.4	###
2004-May-06 Thu	8.58	8.58	8.56	8.58	12,020	###	###	###	0.6
2004-May-05 Wed	8.53	8.58	8.53	8.58			69.9	69.9	0.6
2004-May-04 Tue	8.52	8.55	8.52	8.55	25,878	###	76.5	76.5	###
2004-May-03 Mon	8.55	8.55	8.52	8.52			39.0	39.0	0.6
2004-Apr-30 Fri	8.45	8.55	8.45	8.55			75.4	75.4	###
2004-Apr-29 Thu	8.45	8.5	8.45	8.45			79.6	79.6	###
2004-Apr-28 Wed	8.48	8.5	8.48	8.5			73.4	73.4	0.6
2004-Apr-27 Tue	8.5	8.5	8.48	8.5			74.4	74.4	0.6
2004-Apr-26 Mon	8.55	8.55	8.5	8.5			24.0	24.0	0.6
2004-Apr-23 Fri	8.5	8.54	8.45	8.5			67.6	67.6	0.6
2004-Apr-22 Thu	8.5	8.53	8.5	8.5			77.5	77.5	0.6
2004-Apr-21 Wed	8.52	8.55	8.47	8.47	159,874	1,360,527	###	###	###
2004-Apr-20 Tue	8.5	8.51	8.5	8.51			70.7	70.7	0.6
2004-Apr-19 Mon	8.55	###	8.5	8.5	253,776	1,078,548	###	###	0.6
2004-Apr-16 Fri	###	###	8.55	8.55	4,150	17,741	27.8	27.8	###
2004-Apr-15 Thu	8.59	###	8.55	###			###	###	0.0
2004-Apr-14 Wed	8.5	8.59	8.5	8.58			###	###	0.6
2004-Apr-08 Thu	8.54	8.54	8.5	8.5			26.6	26.6	0.6
2004-Apr-07 Wed	###	###	8.55	8.55	28,250	###	###	###	###
2004-Apr-06 Tue	###	###	8.55	###			35.4	35.4	0.0
2004-Apr-05 Mon	###	###	8.55	8.55	49,779	###	###	###	###
2004-Apr-02 Fri	###	###	8.55	8.56			31.2	31.2	###
2004-Apr-01 Thu	8.56	###	8.56	###	137,985	590,575	###	###	0.0
2004-Mar-31 Wed	8.54	###	8.54	8.54	14,683	###	68.6	68.6	###
2004-Mar-30 Tue	8.45	8.5	8.45	8.5			75.0	75.0	0.6
2004-Mar-29 Mon	8.7	8.7	8.45	8.45			10.4	10.4	###
2004-Mar-26 Fri	8.53	8.56	8.45	8.5			27.2	27.2	0.6
2004-Mar-25 Thu	8.53	8.53	8.5	8.53	7,556	###	###	###	###
2004-Mar-24 Wed	8.42	8.53	8.42	8.53	2,359	###	82.8	82.8	###
2004-Mar-23 Tue	8.42	8.52	8.42	8.52			82.5	82.5	0.6
2004-Mar-22 Mon	8.56	8.56	8.52	8.52	14,653	###	37.5	37.5	0.6
2004-Mar-19 Fri	8.5	###	8.5	8.55	29,559	125,625	72.5	72.5	###
2004-Mar-18 Thu	###	8.74	8.5	8.5			18.8	18.8	0.6
2004-Mar-17 Wed	8.55	###	8.55	###	367,656	1,571,729	###	###	0.0
2004-Mar-16 Tue	###	8.5	###	8.5			88.7	88.7	0.6
2004-Mar-15 Mon	8.4	8.4	###	###	44,348	###	29.6	29.6	0.0
2004-Mar-12 Fri	8.4	8.41	###	###			###	###	0.0
2004-Mar-11 Thu	8.4	8.4	###	###			34.2	34.2	0.0
2004-Mar-10 Wed	8.5	8.5	8.4	8.4	111,129	939,040	###	###	###
2004-Mar-09 Tue	###	8.5	###	8.5			84.0	84.0	0.6
2004-Mar-08 Mon	###	8.4	###	###	22,173	93,126	77.3	77.3	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###	8,550	0	###	###	0.0
2004-Mar-03 Wed	8.4	8.4	###	###	31,229	###	###	###	0.0
2004-Mar-02 Tue	8.27	8.4	8.27	8.4	18,644	###	###	###	###
2004-Mar-01 Mon	###	###	###	8.27			###	###	###
2004-Feb-27 Fri	8.44	8.45	8.25	8.25	38,650	322,727	17.8	17.8	###
2004-Feb-26 Thu	8.45	8.55	8.4	8.4			###	###	###
2004-Feb-25 Wed	###	###	8.4	8.4	69,487	291,845	###	###	###
2004-Feb-24 Tue	###	###	###	###			95.7	95.7	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	8.2	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	8.21	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###	17,655	0	###	###	0.0
2004-Feb-16 Mon	###	###	###	###	18,181	0	33.0	33.0	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	8.21	###	###			###	###	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	89,976	0	82.1	82.1	0.0
2004-Feb-09 Mon	7.85	7.87	7.85	7.85	4,080	###	71.2	71.2	###
2004-Feb-06 Fri	7.85	###	7.85	###	60,670	238,129	77.8	77.8	0.0
2004-Feb-05 Thu	7.88	7.88	7.81	7.85			33.5	33.5	###
2004-Feb-04 Wed	7.88	###	7.8	7.8			###	###	0.6
2004-Feb-03 Tue	7.82	###	7.82	###	10,073	39,385	81.9	81.9	0.0
2004-Feb-02 Mon	7.76	7.83	7.76	7.8			###	###	0.6
2004-Jan-30 Fri	7.75	7.78	7.75	7.78			73.7	73.7	0.6
2004-Jan-29 Thu	7.75	7.78	7.75	7.77			###	###	0.6
2004-Jan-28 Wed	7.75	7.8	7.75	7.75			74.8	74.8	###
2004-Jan-27 Tue	7.88	7.88	7.7	7.75			23.4	23.4	###
2004-Jan-23 Fri	7.87	7.88	7.85	7.85	10,642	###	###	###	###
2004-Jan-22 Thu	7.88	7.88	7.85	7.85	4,285	###	###	###	###
2004-Jan-21 Wed	7.88	7.88	7.85	7.88	246,074	1,935,372	70.2	70.2	0.6
2004-Jan-20 Tue	7.85	7.88	7.85	7.88			###	###	0.6
2004-Jan-19 Mon	7.87	7.88	7.85	7.85			###	###	###
2004-Jan-16 Fri	7.85	7.88	7.85	7.88			###	###	0.6
2004-Jan-15 Thu	7.85	7.88	7.81	7.81	11,070	86,844	###	###	0.6
2004-Jan-14 Wed	7.88	7.88	7.8	7.8	3,285	25,754	25.0	25.0	0.6
2004-Jan-13 Tue	###	###	7.89	###	11,843	46,720	77.1	77.1	0.0
2004-Jan-12 Mon	###	###	7.89	###	4,724	###	69.5	69.5	0.0
2004-Jan-09 Fri	7.76	7.76	7.76	7.76			###	###	0.6
2004-Jan-08 Thu	7.85	###	7.85	###	2,225	###	80.9	80.9	0.0
2004-Jan-07 Wed	###	###	7.85	7.85	2,120	8,321	33.8	33.8	###
2004-Jan-06 Tue	8	8	7.75	7.75	15,075	###	9.7	9.7	###
2004-Jan-05 Mon	8	8	8	8			75.4	75.4	###
2004-Jan-02 Fri	###	###	###	###			11.2	11.2	0.0
2003-Dec-31 Wed	8	8	###	###			19.9	19.9	0.0
2003-Dec-30 Tue	###	###	8	8			16.4	16.4	###
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###	97,379	0	###	###	0.0
2003-Dec-23 Tue	###	###	8	8	23,324	###	19.7	19.7	###
2003-Dec-22 Mon	###	###	###	###	24,755	0	84.5	84.5	0.0
2003-Dec-19 Fri	7.89	8	7.89	8			###	###	###
2003-Dec-18 Thu	7.75	###	7.75	7.83	25,857	###	84.1	84.1	###
2003-Dec-17 Wed	7.8	7.8	7.7	7.7			###	###	0.6
2003-Dec-16 Tue	7.84	7.84	7.77	7.78	15,679	122,374	###	###	0.6
2003-Dec-15 Mon	7.85	7.85	7.83	7.83			31.5	31.5	###
2003-Dec-12 Fri	7.8	7.85	7.8	7.8			###	###	0.6
2003-Dec-11 Thu	7.71	7.8	7.71	7.8	9,426	###	###	###	0.6
2003-Dec-10 Wed	7.8	7.8	7.7	7.7	222,922	1,727,645	25.6	25.6	0.6
2003-Dec-09 Tue	7.86	7.86	7.81	7.82	7,083	###	###	###	0.6
2003-Dec-08 Mon	###	###	7.88	###			31.8	31.8	0.0
2003-Dec-05 Fri	###	###	###	###	28,573	0	20.2	20.2	0.0
2003-Dec-04 Thu	###	###	8	8	411,154	###	###	###	###
2003-Dec-03 Wed	8	###	8	###	8,370	33,480	68.2	68.2	0.0
2003-Dec-02 Tue	###	###	8	8	2,525	###	###	###	###
2003-Dec-01 Mon	8	###	8	8			###	###	###
2003-Nov-28 Fri	###	###	###	###	6,481	0	81.9	81.9	0.0
2003-Nov-27 Thu	###	###	###	###			###	###	0.0
2003-Nov-26 Wed	7.85	###	7.85	7.88	26,426	103,722	###	###	0.6
2003-Nov-25 Tue	7.8	7.88	7.79	7.88			76.9	76.9	0.6
2003-Nov-24 Mon	8	###	7.77	7.79			###	###	###
2003-Nov-21 Fri	8	###	8	###	8,551	###	76.8	76.8	0.0
2003-Nov-20 Thu	8	8	###	###			###	###	0.0
2003-Nov-19 Wed	8	###	8	8	242,524	###	###	###	###
2003-Nov-18 Tue	###	###	8	8	596,884	###	37.1	37.1	###
2003-Nov-17 Mon	8.21	8.25	###	###			37.8	37.8	0.0
2003-Nov-14 Fri	8.25	###	8.2	8.21	165,429	678,258	31.4	31.4	###
2003-Nov-13 Thu	###	###	8.25	8.25	44,928	185,328	###	###	###
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	8.21	8.26	8.21	8.26			77.9	77.9	0.6
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	8.42	8.44	8	8.4	178,024	1,463,357	34.6	34.6	###
2003-Nov-06 Thu	8.75	8.75	8.45	8.45			###	###	###
2003-Nov-05 Wed	8.8	8.8	8.7	8.75	46,552	###	###	###	0.6
2003-Nov-04 Tue	8.76	8.82	8.75	8.82			###	###	###
2003-Nov-03 Mon	8.85	8.89	8.8	8.8	115,220	1,019,120	34.8	34.8	0.6
2003-Oct-31 Fri	8.79	8.85	8.75	8.85			###	###	0.6
2003-Oct-30 Thu	###	###	8.8	8.82			###	###	###
2003-Oct-29 Wed	9	9	8.85	8.85			###	###	0.6
2003-Oct-28 Tue	###	9	8.8	9	33,888	###	77.0	77.0	0.6
2003-Oct-27 Mon	8.8	9	8.8	9			###	###	0.6
2003-Oct-24 Fri	8.81	8.81	8.8	8.8			###	###	0.6
2003-Oct-23 Thu	8.75	8.8	8.75	8.8			75.4	75.4	0.6
2003-Oct-22 Wed	8.75	8.87	8.75	8.87			78.1	78.1	###
2003-Oct-21 Tue	###	###	8.5	8.75	38,140	###	###	###	0.6
2003-Oct-20 Mon	###	###	8.83	8.83			22.2	22.2	###
2003-Oct-17 Fri	###	9	###	9	28,050	126,225	###	###	0.6
2003-Oct-16 Thu	###	###	9	9			30.1	30.1	0.6
2003-Oct-15 Wed	9	###	###	###	116,741	0	###	###	0.0
2003-Oct-14 Tue	###	###	###	9			69.6	69.6	0.6
2003-Oct-13 Mon	###	###	###	###	67,989	0	30.8	30.8	0.0
2003-Oct-10 Fri	###	###	###	###			67.0	67.0	0.0
2003-Oct-09 Thu	###	###	###	###	56,475	0	66.3	66.3	0.0
2003-Oct-08 Wed	###	###	###	###	26,985	0	27.4	27.4	0.0
2003-Oct-07 Tue	9	9	###	###			###	###	0.0
2003-Oct-06 Mon	8.7	###	8.7	###	2,575	###	88.3	88.3	0.0
2003-Oct-03 Fri	8.81	8.81	###	###			###	###	0.0
2003-Oct-02 Thu	8.73	8.83	8.73	8.81	47,482	###	###	###	###
2003-Oct-01 Wed	8.8	8.8	8.7	8.73	153,975	1,347,281	29.1	29.1	###
2003-Sep-30 Tue	8.74	8.81	8.74	8.78			72.3	72.3	0.6
2003-Sep-29 Mon	8.74	8.74	8.73	8.73			###	###	###
2003-Sep-26 Fri	8.73	8.73	8.7	8.71			33.7	33.7	0.6
2003-Sep-25 Thu	8.74	8.74	8.73	8.74	6,642	###	###	###	0.6
2003-Sep-24 Wed	8.75	8.75	8.7	8.74			###	###	0.6
2003-Sep-23 Tue	8.8	8.8	###	###	21,045	###	24.8	24.8	0.0
2003-Sep-22 Mon	8.8	8.8	8.79	8.8	15,372	###	###	###	0.6
2003-Sep-19 Fri	8.8	8.8	8.76	8.8	319,556	###	64.3	64.3	0.6
2003-Sep-18 Thu	8.8	8.8	8.74	8.79			###	###	0.6
2003-Sep-17 Wed	8.8	8.8	8.78	8.8			###	###	0.6
2003-Sep-16 Tue	###	###	###	###			68.9	68.9	0.0
2003-Sep-15 Mon	###	###	###	###			74.2	74.2	0.0
2003-Sep-12 Fri	###	###	###	###			34.7	34.7	0.0
2003-Sep-11 Thu	8.8	8.8	###	8.7	136,450	600,380	###	###	###
2003-Sep-10 Wed	8.7	8.85	8.7	8.8			###	###	0.6
2003-Sep-09 Tue	###	8.75	###	8.71			###	###	0.6
2003-Sep-08 Mon	###	8.7	8.51	###			###	###	0.0
2003-Sep-05 Fri	8.5	8.5	8.42	8.5			###	###	0.6
2003-Sep-04 Thu	8.5	8.5	8.45	8.49			28.9	28.9	###
2003-Sep-03 Wed	8.5	8.5	8.41	8.41	65,158	###	25.0	25.0	###
2003-Sep-02 Tue	8.5	8.5	8.48	8.49			34.3	34.3	###
2003-Sep-01 Mon	8.49	8.5	8.48	8.5			###	###	0.6
2003-Aug-29 Fri	8.47	8.5	8.45	8.49			###	###	###
2003-Aug-28 Thu	8.48	8.5	8.46	8.48	12,586	106,729	###	###	0.6
2003-Aug-27 Wed	8.55	8.55	8.45	8.46	128,623	###	26.4	26.4	0.6
2003-Aug-26 Tue	8.5	###	8.5	8.51	67,478	286,781	71.8	71.8	0.6
2003-Aug-25 Mon	8.5	8.55	8.49	8.51			###	###	0.6
2003-Aug-22 Fri	###	8.45	###	8.45			###	###	###
2003-Aug-21 Thu	8.25	###	8.25	###			79.9	79.9	0.0
2003-Aug-20 Wed	###	8.26	###	8.25	205,047	846,844	###	###	###
2003-Aug-19 Tue	8.2	8.25	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	8.2	23,657	0	76.1	76.1	0.6
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	8	###	8	8	31,926	###	###	###	###
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###	370,922	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###	13,040	0	###	###	0.0
2003-Aug-07 Thu	###	8	###	###	1,389,770	5,559,080	31.1	31.1	0.0
2003-Aug-06 Wed	###	###	###	###	592,740	0	17.5	17.5	0.0
2003-Aug-05 Tue	###	###	8	8	426,250	###	17.0	17.0	###
2003-Aug-04 Mon	###	###	###	###	25,155	0	13.9	13.9	0.0
2003-Aug-01 Fri	8.22	###	###	8.2	39,471	0	24.3	24.3	0.6
2003-Jul-31 Thu	###	8.23	###	###	46,240	190,277	86.8	86.8	0.0
2003-Jul-30 Wed	7.8	###	7.75	###			###	###	0.0
2003-Jul-29 Tue	7.74	7.76	7.74	7.75			69.2	69.2	###
2003-Jul-28 Mon	7.74	7.75	7.73	7.75	168,755	###	67.3	67.3	###
2003-Jul-25 Fri	7.74	7.74	7.74	7.74			###	###	0.6
2003-Jul-24 Thu	7.75	7.75	7.7	7.75			69.0	69.0	###
2003-Jul-23 Wed	7.75	7.75	7.7	7.75	539,541	4,167,954	67.8	67.8	###
2003-Jul-22 Tue	7.79	7.79	7.75	7.75	24,950	###	###	###	###
2003-Jul-21 Mon	7.79	7.79	7.75	7.76			###	###	0.6
2003-Jul-18 Fri	7.78	7.79	7.7	7.78			###	###	0.6
2003-Jul-17 Thu	7.75	7.83	7.75	7.78	27,953	217,753	###	###	0.6
2003-Jul-16 Wed	7.7	7.75	7.7	7.7	87,983	###	63.7	63.7	0.6
2003-Jul-15 Tue	7.71	7.71	###	###	35,823	###	22.9	22.9	0.0
2003-Jul-14 Mon	7.82	7.82	7.7	7.7			16.1	16.1	0.6
2003-Jul-11 Fri	7.82	7.82	7.79	7.79			24.3	24.3	###
2003-Jul-10 Thu	7.85	7.85	7.81	7.82			###	###	0.6
2003-Jul-09 Wed	7.85	7.85	7.8	7.81			25.6	25.6	0.6
2003-Jul-08 Tue	7.84	7.84	7.81	7.84	19,186	###	74.3	74.3	0.6
2003-Jul-07 Mon	7.85	7.85	7.79	7.8	33,270	260,171	###	###	0.6
2003-Jul-04 Fri	7.82	7.85	7.82	7.85			77.3	77.3	###
2003-Jul-03 Thu	7.85	7.85	7.8	7.8	14,045	###	###	###	0.6
2003-Jul-02 Wed	8	8	7.85	7.85	80,875	###	12.8	12.8	###
2003-Jul-01 Tue	###	8	###	8	40,956	163,824	78.9	78.9	###
2003-Jun-30 Mon	7.88	7.88	7.88	7.88	0				0.6
2003-Jun-27 Fri	###	###	7.76	7.88			27.9	27.9	0.6
2003-Jun-26 Thu	###	###	7.8	7.89			38.4	38.4	###
2003-Jun-25 Wed	7.8	7.8	7.76	7.76			31.0	31.0	0.6
2003-Jun-24 Tue	###	7.85	###	7.7	30,677	###	###	###	0.6
2003-Jun-23 Mon	###	###	###	###			74.0	74.0	0.0
2003-Jun-20 Fri	7.57	###	7.55	7.55			29.1	29.1	###
2003-Jun-19 Thu	7.54	7.55	7.53	7.54	23,950	180,583	###	###	0.5
2003-Jun-18 Wed	7.5	###	7.5	###	313,720	1,176,450	81.8	81.8	0.0
2003-Jun-17 Tue	7.5	7.5	7.26	7.4			22.6	22.6	0.5
2003-Jun-16 Mon	7.25	7.27	7.25	7.26			65.0	65.0	0.5
2003-Jun-13 Fri	7.25	###	7.25	###			###	###	0.0
2003-Jun-12 Thu	7.2	###	7.2	7.25			###	###	0.5
2003-Jun-11 Wed	###	###	###	###			###	###	0.0
2003-Jun-10 Tue	###	###	###	###	3,350	0	34.1	34.1	0.0
2003-Jun-06 Fri	###	###	###	###			24.8	24.8	0.0
2003-Jun-05 Thu	###	###	###	###			74.9	74.9	0.0
2003-Jun-04 Wed	7	###	7	###			74.6	74.6	0.0
2003-Jun-03 Tue	###	###	7	7	12,250	42,875	33.8	33.8	0.5
2003-Jun-02 Mon	7	###	7	7			74.4	74.4	0.5
2003-May-30 Fri	7	###	7	###			75.8	75.8	0.0
2003-May-29 Thu	7	###	7	7			###	###	0.5
2003-May-28 Wed	###	###	7	7			30.6	30.6	0.5
2003-May-27 Tue	###	###	###	###			33.0	33.0	0.0
2003-May-26 Mon	###	###	###	###	61,775	0	71.3	71.3	0.0
2003-May-23 Fri	7	###	7	###	7,246	###	74.7	74.7	0.0
2003-May-22 Thu	###	###	7	7			26.1	26.1	0.5
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	7	7			###	###	0.5
2003-May-19 Mon	###	###	7	7			25.9	25.9	0.5
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###	6,150	0	18.3	18.3	0.0
2003-May-14 Wed	###	###	###	###			25.6	25.6	0.0
2003-May-13 Tue	###	###	###	###	13,386	0	19.0	19.0	0.0
2003-May-12 Mon	###	###	###	###			25.7	25.7	0.0
2003-May-09 Fri	###	###	###	###	113,140	0	###	###	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	7	###			###	###	0.0
2003-May-06 Tue	###	###	###	###	115,685	0	###	###	0.0
2003-May-05 Mon	6.8	###	6.8	###			###	###	0.0
2003-May-02 Fri	6.8	6.8	6.8	6.8			###	###	0.5
2003-May-01 Thu	6.8	6.8	6.8	6.8			70.2	70.2	0.5
2003-Apr-30 Wed	6.8	6.8	6.8	6.8			70.5	70.5	0.5
2003-Apr-29 Tue	6.8	6.8	6.78	6.8	1,633,957	###	72.4	72.4	0.5
2003-Apr-28 Mon	6.77	6.77	6.77	6.77			###	###	###
2003-Apr-24 Thu	6.7	6.77	6.7	6.77	14,557	98,041	79.1	79.1	###
2003-Apr-23 Wed	6.77	6.77	6.7	6.7			###	###	0.5
2003-Apr-22 Tue	6.75	6.77	6.75	6.77	557,227	3,766,854	70.4	70.4	###
2003-Apr-17 Thu	6.79	6.79	6.79	6.79			###	###	0.5
2003-Apr-16 Wed	6.81	6.81	6.79	6.8			30.0	30.0	0.5
2003-Apr-15 Tue	6.8	6.84	6.79	6.8	252,720	1,722,286	74.4	74.4	0.5
2003-Apr-14 Mon	6.78	6.85	6.78	6.8	21,676	147,721	###	###	0.5
2003-Apr-11 Fri	6.59	6.7	6.59	6.7	11,670	77,547	85.4	85.4	0.5
2003-Apr-10 Thu	###	###	###	###			63.9	63.9	0.0
2003-Apr-09 Wed	###	###	6.5	6.5	249,478	###	###	###	0.5
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###			17.6	17.6	0.0
2003-Apr-03 Thu	6.7	6.79	6.7	6.79			81.6	81.6	0.5
2003-Apr-02 Wed	6.7	6.75	6.7	6.7			78.6	78.6	0.5
2003-Apr-01 Tue	6.78	6.78	6.77	6.77			30.5	30.5	###
2003-Mar-31 Mon	6.75	6.79	###	6.78	9,950	33,780	###	###	0.5
2003-Mar-28 Fri	###	6.8	###	6.8			###	###	0.5
2003-Mar-27 Thu	###	###	###	###	0				0.0
2003-Mar-26 Wed	6.81	6.81	###	###	3,345	11,389	7.9	7.9	0.0
2003-Mar-25 Tue	6.84	6.84	6.7	6.84			###	###	0.5
2003-Mar-24 Mon	6.7	###	6.7	###			###	###	0.0
2003-Mar-21 Fri	6.7	6.7	6.55	###			14.3	14.3	0.0
2003-Mar-20 Thu	6.72	6.72	6.71	6.71			###	###	###
2003-Mar-19 Wed	6.8	6.8	6.71	6.75			###	###	0.5
2003-Mar-18 Tue	6.8	6.8	6.8	6.8			62.8	62.8	0.5
2003-Mar-17 Mon	6.73	6.78	6.73	6.78	8,250	55,728	###	###	0.5
2003-Mar-14 Fri	6.73	6.73	6.73	6.73			69.1	69.1	###
2003-Mar-13 Thu	6.7	6.73	###	6.73			81.0	81.0	###
2003-Mar-12 Wed	6.73	6.73	6.7	6.7	111,684	749,958	36.3	36.3	0.5
2003-Mar-11 Tue	6.7	6.7	6.7	6.7			82.4	82.4	0.5
2003-Mar-10 Mon	6.7	6.7	6.7	6.7			###	###	0.5
2003-Mar-07 Fri	6.79	6.8	6.7	6.7			25.6	25.6	0.5
2003-Mar-06 Thu	6.76	6.79	6.76	6.76	21,550	###	78.6	78.6	0.5
2003-Mar-05 Wed	###	6.7	###	6.7	35,355	###	###	###	0.5
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	###	6.7	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	6.7	6.7	###	###			###	###	0.0
2003-Feb-24 Mon	###	6.7	###	###	203,242	###	###	###	0.0
2003-Feb-21 Fri	###	6.7	###	6.7			###	###	0.5
2003-Feb-20 Thu	6.7	6.7	###	###	149,321	500,225	33.6	33.6	0.0
2003-Feb-19 Wed	6.7	6.7	6.7	6.7			73.7	73.7	0.5
2003-Feb-18 Tue	###	6.76	###	6.7	136,650	461,877	###	###	0.5
2003-Feb-17 Mon	6.54	###	6.54	###			###	###	0.0
2003-Feb-14 Fri	6.5	6.5	6.5	6.5	72,382	470,483	71.9	71.9	0.5
2003-Feb-13 Thu	6.48	6.5	6.45	6.5	17,824	###	82.6	82.6	0.5
2003-Feb-12 Wed	6.47	6.47	6.47	6.47			###	###	0.5
2003-Feb-11 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-10 Mon	6.4	6.5	6.4	6.5			86.9	86.9	0.5
2003-Feb-07 Fri	6.41	6.47	6.41	6.47			###	###	0.5
2003-Feb-06 Thu	6.4	6.4	6.4	6.4	784,150	###	81.1	81.1	0.5
2003-Feb-05 Wed	6.4	6.45	6.4	6.4			###	###	0.5
2003-Feb-04 Tue	6.4	6.4	6.4	6.4	3,888	24,883	###	###	0.5
2003-Feb-03 Mon	6.5	6.54	6.45	6.45			33.1	33.1	###
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	0				0.0
2003-Jan-29 Wed	###	###	###	###	3,653	0	###	###	0.0
2003-Jan-28 Tue	6.51	6.51	6.5	6.5	7,380	###	41.6	41.6	0.5
2003-Jan-24 Fri	6.46	6.46	6.46	6.46			73.9	73.9	###
2003-Jan-23 Thu	6.5	6.5	6.46	6.46			###	###	###
2003-Jan-22 Wed	6.45	6.55	6.45	6.45			###	###	###
2003-Jan-21 Tue	6.55	6.55	6.45	6.46			22.2	22.2	###
2003-Jan-20 Mon	6.5	###	6.5	6.55			76.6	76.6	0.5
2003-Jan-17 Fri	6.7	6.7	6.7	6.7	0				0.5
2003-Jan-16 Thu	###	6.7	###	6.7			###	###	0.5
2003-Jan-15 Wed	6.76	6.76	6.75	6.75			###	###	0.5
2003-Jan-14 Tue	6.85	###	6.75	6.76	47,376	###	###	###	0.5
2003-Jan-13 Mon	6.75	6.75	6.75	6.75	205,070	1,384,222	###	###	0.5
2003-Jan-10 Fri	###	6.75	###	6.7	4,650	###	78.8	78.8	0.5
2003-Jan-09 Thu	###	6.74	###	###			26.7	26.7	0.0
2003-Jan-08 Wed	###	###	###	###	850	0	73.1	73.1	0.0
2003-Jan-07 Tue	6.58	###	6.58	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###	0				0.0
2003-Jan-03 Fri	6.5	###	6.5	###	2,350	###	79.9	79.9	0.0
2003-Jan-02 Thu	###	6.42	###	6.42	1,355	4,349	75.3	75.3	0.5
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###	1,350	0	###	###	0.0
2002-Dec-24 Tue	6.26	6.26	6.26	6.26	0				0.4
2002-Dec-23 Mon	6.26	6.26	6.26	6.26	0				0.4
2002-Dec-20 Fri	6.26	6.26	6.26	6.26			67.1	67.1	0.4
2002-Dec-19 Thu	6.26	6.26	6.26	6.26			67.3	67.3	0.4
2002-Dec-18 Wed	6.27	6.27	6.25	6.25			30.2	30.2	###
2002-Dec-17 Tue	6.27	6.27	6.26	6.26			###	###	0.4
2002-Dec-16 Mon	6.26	6.27	6.26	6.27			74.6	74.6	0.4
2002-Dec-13 Fri	6.22	###	6.22	6.26	25,729	###	72.6	72.6	0.4
2002-Dec-12 Thu	6.21	6.21	6.21	6.21			72.4	72.4	###
2002-Dec-11 Wed	6.2	6.24	6.2	6.24	5,841	###	84.7	84.7	0.4
2002-Dec-10 Tue	###	6.2	###	6.2	9,289	###	76.3	76.3	0.4
2002-Dec-09 Mon	6.2	6.2	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	0				0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###	0				0.0
2002-Dec-03 Tue	6.2	6.2	###	###	384,229	###	###	###	0.0
2002-Dec-02 Mon	6.2	6.2	###	6.2	24,144	74,846	###	###	0.4
2002-Nov-29 Fri	###	6.2	###	6.2			###	###	0.4
2002-Nov-28 Thu	6.2	6.2	6.2	6.2			70.6	70.6	0.4
2002-Nov-27 Wed	###	6.2	###	6.2			69.9	69.9	0.4
2002-Nov-26 Tue	###	###	###	###	41,640	0	75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	20,847	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###			71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###	12,156	0	###	###	0.0
2002-Nov-19 Tue	###	###	###	###	6,471	0	###	###	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	6.2	6.2	6.2	6.2			69.7	69.7	0.4
2002-Nov-14 Thu	###	###	###	###			75.6	75.6	0.0
2002-Nov-13 Wed	###	###	###	###			76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	###	###	###	###	50,980	0	81.3	81.3	0.0
2002-Nov-07 Thu	###	###	###	###			27.3	27.3	0.0
2002-Nov-06 Wed	6.2	6.2	###	###			###	###	0.0
2002-Nov-05 Tue	6.23	6.23	6.2	6.2	4,553	###	23.6	23.6	0.4
2002-Nov-04 Mon	###	6.25	###	6.24			76.6	76.6	0.4
2002-Nov-01 Fri	6	###	6	###	10,529	31,587	###	###	0.0
2002-Oct-31 Thu	6	###	6	###	5,046	###	78.7	78.7	0.0
2002-Oct-30 Wed	6	6	###	###	6,675	20,025	###	###	0.0
2002-Oct-29 Tue	6	6	6	6	0				0.4
2002-Oct-28 Mon	###	###	6	6	975	2,925	23.0	23.0	0.4
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###	28,079	0	76.6	76.6	0.0
2002-Oct-23 Wed	5.85	5.89	5.85	5.89			72.7	72.7	###
2002-Oct-22 Tue	5.7	5.8	5.7	5.75			80.0	80.0	###
2002-Oct-21 Mon	5.7	5.8	###	5.7			79.1	79.1	0.4
2002-Oct-18 Fri	###	###	5.8	5.8			17.0	17.0	0.4
2002-Oct-17 Thu	###	###	5.85	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	6	513,140	0	###	###	0.4
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###	27,375	0	78.1	78.1	0.0
2002-Oct-11 Fri	###	###	###	###	10,650	0	27.8	27.8	0.0
2002-Oct-10 Thu	###	###	###	###	136,927	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	6.2	6.2	###	###			###	###	0.0
2002-Oct-07 Mon	6.2	6.2	###	###	21,280	###	###	###	0.0
2002-Oct-04 Fri	6.2	6.2	###	6.2	688,455	###	###	###	0.4
2002-Oct-03 Thu	6.27	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	6.25	###	6.25			###	###	###
2002-Oct-01 Tue	###	###	###	###			74.5	74.5	0.0
2002-Sep-30 Mon	###	6.2	###	###	53,878	167,021	28.9	28.9	0.0
2002-Sep-27 Fri	###	###	###	###	47,580	0	69.5	69.5	0.0
2002-Sep-26 Thu	6	6	6	6	0				0.4
2002-Sep-25 Wed	6.2	6.2	6	6			14.1	14.1	0.4
2002-Sep-24 Tue	6.25	6.25	6.25	6.25			82.4	82.4	###
2002-Sep-23 Mon	6.4	6.4	6.25	6.25			16.9	16.9	###
2002-Sep-20 Fri	6.41	6.5	6.4	6.5			85.6	85.6	0.5
2002-Sep-19 Thu	6.5	6.5	6.48	6.5	8,581	###	79.1	79.1	0.5
2002-Sep-18 Wed	6.5	6.5	6.5	6.5			74.9	74.9	0.5
2002-Sep-17 Tue	6.45	6.5	6.45	6.5			###	###	0.5
2002-Sep-16 Mon	6.5	6.5	6.5	6.5	0				0.5
2002-Sep-13 Fri	6.45	6.5	6.45	6.5	64,170	###	75.5	75.5	0.5
2002-Sep-12 Thu	6.5	6.54	6.5	6.5	92,757	604,775	76.3	76.3	0.5
2002-Sep-11 Wed	6.51	6.56	6.5	6.54	28,771	187,874	69.3	69.3	0.5
2002-Sep-10 Tue	6.53	6.54	6.5	6.5	17,644	###	35.2	35.2	0.5
2002-Sep-09 Mon	6.53	6.58	6.53	6.58			###	###	0.5
2002-Sep-06 Fri	6.56	6.56	6.53	6.54			###	###	0.5
2002-Sep-05 Thu	6.57	6.57	6.52	6.55			30.5	30.5	0.5
2002-Sep-04 Wed	###	###	6.57	6.57			###	###	###
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	6.77	6.77	6.55	6.7	27,682	###	###	###	0.5
2002-Aug-28 Wed	6.8	6.8	6.71	6.75			26.0	26.0	0.5
2002-Aug-27 Tue	6.7	6.8	6.7	6.7	56,877	###	72.5	72.5	0.5
2002-Aug-26 Mon	6.52	###	6.5	###	29,540	###	86.0	86.0	0.0
2002-Aug-23 Fri	6.47	6.5	6.45	6.5			74.1	74.1	0.5
2002-Aug-22 Thu	###	6.46	###	6.45			###	###	###
2002-Aug-21 Wed	6.4	6.4	###	###	20,856	###	30.5	30.5	0.0
2002-Aug-20 Tue	6.48	6.48	6.4	6.4			22.1	22.1	0.5
2002-Aug-19 Mon	6.48	6.48	###	###	6,840	###	###	###	0.0
2002-Aug-16 Fri	###	6.5	###	6.5			###	###	0.5
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	6	###	6	###			77.1	77.1	0.0
2002-Aug-12 Mon	###	6	###	6			86.1	86.1	0.4
2002-Aug-09 Fri	5.85	###	5.85	###			###	###	0.0
2002-Aug-08 Thu	5.78	5.8	5.75	5.79	56,040	###	68.1	68.1	###
2002-Aug-07 Wed	5.72	5.77	5.72	5.77	64,642	###	77.6	77.6	0.4
2002-Aug-06 Tue	5.8	5.8	5.71	5.72			29.3	29.3	0.4
2002-Aug-05 Mon	5.82	5.85	5.82	5.85			84.8	84.8	0.4
2002-Aug-02 Fri	###	###	5.82	5.82			###	###	0.4
2002-Aug-01 Thu	6	6	###	###	10,257	30,771	25.1	25.1	0.0
2002-Jul-31 Wed	5.81	6	5.81	6			91.3	91.3	0.4
2002-Jul-30 Tue	5.85	5.85	5.81	5.81			28.7	28.7	###
2002-Jul-29 Mon	5.75	5.75	5.72	5.75			69.3	69.3	###
2002-Jul-26 Fri	5.8	5.8	5.75	5.75	250,550	1,446,926	35.7	35.7	###
2002-Jul-25 Thu	5.88	5.88	5.8	5.8			21.5	21.5	0.4
2002-Jul-24 Wed	5.8	5.85	5.8	5.8			84.4	84.4	0.4
2002-Jul-23 Tue	5.8	###	5.75	5.8			68.1	68.1	0.4
2002-Jul-22 Mon	###	6	###	###			66.0	66.0	0.0
2002-Jul-19 Fri	###	###	6	6			36.0	36.0	0.4
2002-Jul-18 Thu	6	6	6	6	40,550	###	###	###	0.4
2002-Jul-17 Wed	6	###	6	6			86.9	86.9	0.4
2002-Jul-16 Tue	###	6.2	###	###	15,076	###	###	###	0.0
2002-Jul-15 Mon	###	###	6	###	10,350	31,050	26.0	26.0	0.0
2002-Jul-12 Fri	6.21	6.21	6.2	6.2			###	###	0.4
2002-Jul-11 Thu	6.25	6.25	###	###			###	###	0.0
2002-Jul-10 Wed	###	###	6.25	6.25	12,181	###	###	###	###
2002-Jul-09 Tue	6.24	6.29	6.24	6.29			###	###	###
2002-Jul-08 Mon	###	6.2	###	6.2	7,770	24,087	###	###	0.4
2002-Jul-05 Fri	6.25	6.25	###	6.24	37,420	###	###	###	0.4
2002-Jul-04 Thu	6.25	6.25	6.25	6.25	2,674	###	72.6	72.6	###
2002-Jul-03 Wed	###	###	6.25	6.25			###	###	###
2002-Jul-02 Tue	6.4	6.4	###	###			###	###	0.0
2002-Jul-01 Mon	6.4	6.4	###	###			32.3	32.3	0.0
2002-Jun-28 Fri	6.5	6.5	6.28	###			16.9	16.9	0.0
2002-Jun-27 Thu	6.55	6.55	6.5	6.5			28.0	28.0	0.5
2002-Jun-26 Wed	6.55	6.55	6.55	6.55			82.4	82.4	0.5
2002-Jun-25 Tue	6.52	6.55	6.52	6.55	472,280	3,086,349	###	###	0.5
2002-Jun-24 Mon	###	###	6.5	6.5	14,350	###	22.7	22.7	0.5
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###			80.5	80.5	0.0
2002-Jun-19 Wed	###	###	6.55	###	19,350	63,371	78.0	78.0	0.0
2002-Jun-18 Tue	###	###	6.5	###	125,184	406,848	###	###	0.0
2002-Jun-17 Mon	###	###	6.5	###			###	###	0.0
2002-Jun-14 Fri	###	###	6.55	###			###	###	0.0
2002-Jun-13 Thu	###	###	6.55	###			75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###	12,628	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###	13,058	0	###	###	0.0
2002-Jun-04 Tue	6.55	6.55	6.55	6.55	21,476	###	79.2	79.2	0.5
2002-Jun-03 Mon	6.7	6.7	6.5	6.5			13.2	13.2	0.5
2002-May-31 Fri	6.7	6.7	###	###			20.3	20.3	0.0
2002-May-30 Thu	6.72	6.72	###	6.7			###	###	0.5
2002-May-29 Wed	6.7	6.7	###	###	33,925	113,648	26.5	26.5	0.0
2002-May-28 Tue	6.7	6.7	6.7	6.7	9,950	###	73.0	73.0	0.5
2002-May-27 Mon	6.71	6.76	6.7	6.75	81,226	546,650	75.1	75.1	0.5
2002-May-24 Fri	###	###	###	###	39,278	0	65.4	65.4	0.0
2002-May-23 Thu	6.71	6.71	###	###			31.0	31.0	0.0
2002-May-22 Wed	6.75	6.8	6.7	6.71			25.5	25.5	###
2002-May-21 Tue	###	7	6.85	6.85			31.3	31.3	###
2002-May-20 Mon	###	7	###	###			74.1	74.1	0.0
2002-May-17 Fri	###	7	###	###	10,750	37,625	###	###	0.0
2002-May-16 Thu	###	###	###	###	19,149	0	93.4	93.4	0.0
2002-May-15 Wed	6.8	6.8	6.5	###			###	###	0.0
2002-May-14 Tue	6.8	6.85	6.8	6.8			73.0	73.0	0.5
2002-May-13 Mon	###	###	6.82	6.82	96,728	329,842	20.5	20.5	0.5
2002-May-10 Fri	7	###	7	###	44,882	157,087	###	###	0.0
2002-May-09 Thu	###	###	###	###	74,150	0	84.2	84.2	0.0
2002-May-08 Wed	6.85	###	6.8	###	7,043	23,946	75.3	75.3	0.0
2002-May-07 Tue	6.85	###	6.84	6.89			78.8	78.8	0.5
2002-May-06 Mon	###	###	###	###			28.1	28.1	0.0
2002-May-03 Fri	###	###	###	###	38,053	0	###	###	0.0
2002-May-02 Thu	7	###	7	7			74.7	74.7	0.5
2002-May-01 Wed	###	###	###	###	122,887	0	###	###	0.0
2002-Apr-30 Tue	###	###	###	###	128,770	0	78.4	78.4	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			74.3	74.3	0.0
2002-Apr-24 Wed	###	###	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###			35.2	35.2	0.0
2002-Apr-22 Mon	7	###	7	###	36,181	###	###	###	0.0
2002-Apr-19 Fri	###	###	###	###	65,751	0	###	###	0.0
2002-Apr-18 Thu	###	7.2	7	7			###	###	0.5
2002-Apr-17 Wed	###	###	7.2	7.25			###	###	0.5
2002-Apr-16 Tue	7.4	7.41	7.25	###			21.7	21.7	0.0
2002-Apr-15 Mon	7.22	7.45	7.22	7.4			88.5	88.5	0.5
2002-Apr-12 Fri	###	###	###	###	15,175	0	87.0	87.0	0.0
2002-Apr-11 Thu	###	###	###	7	931,853	0	79.5	79.5	0.5
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	7	45,380	0	###	###	0.5
2002-Apr-08 Mon	###	###	7	###	58,384	204,344	###	###	0.0
2002-Apr-05 Fri	7	###	###	###			79.9	79.9	0.0
2002-Apr-04 Thu	###	###	###	7			###	###	0.5
2002-Apr-03 Wed	###	###	###	###	31,448	0	###	###	0.0
2002-Apr-02 Tue	6.7	###	6.7	###	3,244	###	92.7	92.7	0.0
2002-Mar-28 Thu	6.8	6.82	6.8	6.8			###	###	0.5
2002-Mar-27 Wed	###	###	6.83	6.83			18.7	18.7	0.5
2002-Mar-26 Tue	###	7	###	###			77.1	77.1	0.0
2002-Mar-25 Mon	###	###	7	###			72.2	72.2	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###	55,677	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###			73.6	73.6	0.0
2002-Mar-19 Tue	7	###	7	###			77.0	77.0	0.0
2002-Mar-18 Mon	###	###	###	###	6,845	0	73.1	73.1	0.0
2002-Mar-15 Fri	###	###	7	###			###	###	0.0
2002-Mar-14 Thu	###	###	7	7			###	###	0.5
2002-Mar-13 Wed	6.89	###	6.87	###			###	###	0.0
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	6.86	###	9,558	32,783	###	###	0.0
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	6.85	###	6.85	6.89			###	###	0.5
2002-Mar-06 Wed	6.82	6.82	6.82	6.82			69.8	69.8	0.5
2002-Mar-05 Tue	###	6.82	###	6.82			###	###	0.5
2002-Mar-04 Mon	###	6.7	###	###	10,070	###	###	###	0.0
2002-Mar-01 Fri	6.7	6.7	###	###	54,172	181,476	###	###	0.0
2002-Feb-28 Thu	###	###	###	6.85	122,574	0	29.5	29.5	###
2002-Feb-27 Wed	7	7	###	###	20,328	71,148	###	###	0.0
2002-Feb-26 Tue	###	7	6.81	7			78.5	78.5	0.5
2002-Feb-25 Mon	###	###	7	7			###	###	0.5
2002-Feb-22 Fri	###	###	###	###	86,174	0	88.8	88.8	0.0
2002-Feb-21 Thu	6.8	###	6.8	6.85			77.5	77.5	###
2002-Feb-20 Wed	6.7	6.85	6.7	6.75			###	###	0.5
2002-Feb-19 Tue	6.47	6.75	6.47	6.72			92.3	92.3	0.5
2002-Feb-18 Mon	###	6.45	###	###	365,624	###	85.7	85.7	0.0
2002-Feb-15 Fri	###	###	###	###	22,486	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			###	###	0.0
2002-Feb-12 Tue	###	###	###	###	20,280	0	###	###	0.0
2002-Feb-11 Mon	###	###	###	###			70.8	70.8	0.0
2002-Feb-08 Fri	6.4	6.45	6.4	6.4			###	###	0.5
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	6.4	6.26	###			68.9	68.9	0.0
2002-Feb-05 Tue	###	###	6.26	###	21,975	68,781	70.2	70.2	0.0
2002-Feb-04 Mon	###	###	###	###			69.3	69.3	0.0
2002-Feb-01 Fri	6.26	###	6.25	###			79.8	79.8	0.0
2002-Jan-31 Thu	###	6.4	6.25	6.25			17.4	17.4	###
2002-Jan-30 Wed	6.342	###	6.342	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###	44,970	0	28.2	28.2	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	6.48	6.48	###	###			19.4	19.4	0.0
2002-Jan-24 Thu	6.45	6.49	6.4	6.49	10,946	70,546	###	###	###
2002-Jan-23 Wed	6.2	6.4	6.2	6.4			###	###	0.5
2002-Jan-22 Tue	###	###	6.25	6.25			###	###	###
2002-Jan-21 Mon	###	###	6.29	###			###	###	0.0
2002-Jan-18 Fri	6.29	###	6.25	6.25			###	###	###
2002-Jan-17 Thu	###	###	###	###			73.1	73.1	0.0
2002-Jan-16 Wed	6.25	###	6.25	###			###	###	0.0
2002-Jan-15 Tue	6.25	6.25	6.25	6.25	5,350	###	###	###	###
2002-Jan-14 Mon	###	###	###	###	33,428	0	77.7	77.7	0.0
2002-Jan-11 Fri	6.2	###	###	###	2,942	0	26.9	26.9	0.0
2002-Jan-10 Thu	###	###	###	###			15.3	15.3	0.0
2002-Jan-09 Wed	6.28	###	6.26	6.26	7,144	###	###	###	0.4
2002-Jan-08 Tue	###	###	6.28	6.28			27.4	27.4	0.4
2002-Jan-07 Mon	###	###	6.28	###			30.2	30.2	0.0
2002-Jan-04 Fri	###	###	###	###	19,625	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	6.25	###	6.25	###	11,620	###	69.8	69.8	0.0
2001-Dec-31 Mon	6.25	6.25	6.25	6.25			74.7	74.7	###
2001-Dec-28 Fri	6.2	6.2	6.2	6.2	7,847	48,651	66.6	66.6	0.4
2001-Dec-27 Thu	###	###	###	###	1,255	0	66.3	66.3	0.0
2001-Dec-24 Mon	###	###	###	###	3,187	0	###	###	0.0
2001-Dec-21 Fri	###	###	###	###			72.3	72.3	0.0
2001-Dec-20 Thu	###	###	###	###			25.7	25.7	0.0
2001-Dec-19 Wed	###	###	###	###	37,175	0	78.3	78.3	0.0
2001-Dec-18 Tue	###	###	###	###	17,650	0	70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###			35.6	35.6	0.0
2001-Dec-14 Fri	###	###	###	###	1	0	###	###	0.0
2001-Dec-13 Thu	###	###	###	###	7,386	0	82.5	82.5	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	###	###	15,150	0	32.4	32.4	0.0
2001-Dec-10 Mon	###	###	###	###	6,550	0	70.5	70.5	0.0
2001-Dec-07 Fri	###	###	###	###	13,343	0	67.6	67.6	0.0
2001-Dec-06 Thu	###	###	###	###			75.9	75.9	0.0
2001-Dec-05 Wed	###	###	###	###			76.3	76.3	0.0
2001-Dec-04 Tue	6.056	6.056	###	###			28.0	28.0	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	6	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	6	###	6	###			72.6	72.6	0.0
2001-Nov-27 Tue	###	###	6	###			72.0	72.0	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	6	###			74.3	74.3	0.0
2001-Nov-22 Thu	###	###	6	6			22.5	22.5	0.4
2001-Nov-21 Wed	6.2	6.2	###	###			15.9	15.9	0.0
2001-Nov-20 Tue	###	###	6.25	6.25			###	###	###
2001-Nov-19 Mon	###	###	6.2	###			64.4	64.4	0.0
2001-Nov-16 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2001-Nov-15 Thu	###	6.2	###	6.2	7,370	22,847	76.3	76.3	0.4
2001-Nov-14 Wed	###	###	6	###			73.9	73.9	0.0
2001-Nov-13 Tue	6	6	6	6			###	###	0.4
2001-Nov-12 Mon	6	6	6	6			71.0	71.0	0.4
2001-Nov-09 Fri	###	6	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	###	###	5.8	5.8	20,250	58,725	21.2	21.2	0.4
2001-Nov-06 Tue	6	6	5.85	###	24,950	147,828	15.7	15.7	0.0
2001-Nov-05 Mon	###	###	6	6	24,250	72,750	37.2	37.2	0.4
2001-Nov-02 Fri	###	6	###	6			76.1	76.1	0.4
2001-Nov-01 Thu	###	###	###	###			28.9	28.9	0.0
2001-Oct-31 Wed	6	6	###	###	9,387	###	###	###	0.0
2001-Oct-30 Tue	6	###	6	6			###	###	0.4
2001-Oct-29 Mon	###	6	###	6	16,548	49,644	72.9	72.9	0.4
2001-Oct-26 Fri	###	###	###	###	6,940	0	###	###	0.0
2001-Oct-25 Thu	6	6	###	###	11,750	35,250	###	###	0.0
2001-Oct-24 Wed	###	###	6	6	18,720	###	###	###	0.4
2001-Oct-23 Tue	###	###	###	###			79.3	79.3	0.0
2001-Oct-22 Mon	6	6	5.85	###	12,127	71,852	###	###	0.0
2001-Oct-19 Fri	###	###	###	###			72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	6.2	###	###			29.4	29.4	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###			###	###	0.0
2001-Oct-11 Thu	###	###	###	###	16,329	0	24.7	24.7	0.0
2001-Oct-10 Wed	###	###	###	###			26.8	26.8	0.0
2001-Oct-09 Tue	###	###	###	###	50,678	0	###	###	0.0
2001-Oct-08 Mon	6	6	6	6	30,970	185,820	###	###	0.4
2001-Oct-05 Fri	5.85	###	5.85	###	44,070	###	69.1	69.1	0.0
2001-Oct-04 Thu	5.8	5.8	5.79	5.8	50,324	291,627	###	###	0.4
2001-Oct-03 Wed	5.654	5.75	5.654	5.7			###	###	0.4
2001-Oct-02 Tue	5.45	###	5.45	5.55			75.4	75.4	###
2001-Oct-01 Mon	5.45	5.45	5.45	5.45	0				###
2001-Sep-28 Fri	5.45	5.47	5.4	5.45			61.2	61.2	###
2001-Sep-27 Thu	5.456	5.456	5.4	5.45	11,759	63,827	###	###	###
2001-Sep-26 Wed	###	5.47	###	5.47			78.0	78.0	###
2001-Sep-25 Tue	5.255	5.5	5.255	###	36,150	###	79.2	79.2	0.0
2001-Sep-24 Mon	###	###	###	###	41,420	0	20.6	20.6	0.0
2001-Sep-21 Fri	5.78	5.78	5.5	5.5			14.0	14.0	0.4
2001-Sep-20 Thu	5.849	6	5.8	5.8	37,474	###	38.6	38.6	0.4
2001-Sep-19 Wed	5.8	5.81	5.72	5.8	20,185	###	63.8	63.8	0.4
2001-Sep-18 Tue	5.725	5.75	5.7	5.7	20,422	###	20.6	20.6	0.4
2001-Sep-17 Mon	###	###	5	5.5	45,959	###	18.9	18.9	0.4
2001-Sep-14 Fri	###	###	###	###			###	###	0.0
2001-Sep-13 Thu	6.8	6.85	6.7	6.7			20.8	20.8	0.5
2001-Sep-12 Wed	###	###	###	6.8			30.3	30.3	0.5
2001-Sep-11 Tue	###	###	7	7	13,270	46,445	29.9	29.9	0.5
2001-Sep-10 Mon	###	###	###	###	8,246	0	###	###	0.0
2001-Sep-07 Fri	###	###	###	###	3,424	0	26.6	26.6	0.0
2001-Sep-06 Thu	7.4	7.4	###	###	4,050	14,985	###	###	0.0
2001-Sep-05 Wed	###	7.45	###	7.25	12,129	45,180	81.4	81.4	0.5
2001-Sep-04 Tue	###	###	###	###	2,450	0	22.7	22.7	0.0
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	7.2	13,375	0	24.9	24.9	0.5
2001-Aug-30 Thu	7.7	7.7	###	###			###	###	0.0
2001-Aug-29 Wed	###	7.75	###	7.7	8,550	###	88.2	88.2	0.6
2001-Aug-28 Tue	###	7.5	###	7.4	10,520	39,450	92.2	92.2	0.5
2001-Aug-27 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-24 Fri	###	###	###	7	20,856	0	20.5	20.5	0.5
2001-Aug-23 Thu	6.85	###	6.85	7	58,950	###	87.9	87.9	0.5
2001-Aug-22 Wed	6.75	6.81	6.73	6.81			###	###	###
2001-Aug-21 Tue	6.7	6.81	6.7	6.75			###	###	0.5
2001-Aug-20 Mon	6.85	6.85	6.7	6.7			###	###	0.5
2001-Aug-17 Fri	6.81	6.85	6.76	6.85			74.2	74.2	###
2001-Aug-16 Thu	6.81	6.859	6.81	6.859			###	###	###
2001-Aug-15 Wed	6.85	6.85	6.81	6.81			34.7	34.7	###
2001-Aug-14 Tue	###	###	6.85	6.85			35.4	35.4	###
2001-Aug-13 Mon	6.86	6.86	6.85	6.86			72.9	72.9	0.5
2001-Aug-10 Fri	6.86	6.86	6.86	6.86	30,249	###	###	###	0.5
2001-Aug-09 Thu	6.85	6.86	6.85	6.86			###	###	0.5
2001-Aug-08 Wed	6.77	6.85	6.77	6.85	40,546	###	79.4	79.4	###
2001-Aug-07 Tue	6.85	6.85	6.77	6.77			###	###	###
2001-Aug-06 Mon	6.85	6.85	6.85	6.85			###	###	###
2001-Aug-03 Fri	6.8	6.85	6.74	6.74	22,143	###	26.1	26.1	###
2001-Aug-02 Thu	6.8	6.8	6.75	6.8	17,286	###	###	###	0.5
2001-Aug-01 Wed	6.74	6.8	6.74	6.8			74.6	74.6	0.5
2001-Jul-31 Tue	6.75	6.75	6.74	6.74			###	###	###
2001-Jul-30 Mon	6.7	6.72	6.7	6.72	9,127	61,242	75.5	75.5	0.5
2001-Jul-27 Fri	6.7	6.7	6.7	6.7			66.6	66.6	0.5
2001-Jul-26 Thu	6.8	6.8	6.7	6.7	16,550	###	###	###	0.5
2001-Jul-25 Wed	6.85	6.85	6.8	6.85	4,450	30,371	###	###	###
2001-Jul-24 Tue	6.85	###	6.85	###			83.0	83.0	0.0
2001-Jul-23 Mon	6.8	6.85	6.79	6.85	21,849	###	82.2	82.2	###
2001-Jul-20 Fri	6.7	6.8	6.7	6.79			###	###	0.5
2001-Jul-19 Thu	6.8	6.8	6.56	6.71			26.5	26.5	###
2001-Jul-18 Wed	6.857	6.88	6.82	6.82			35.4	35.4	0.5
2001-Jul-17 Tue	###	###	6.85	6.88			35.9	35.9	###
2001-Jul-16 Mon	###	###	6.88	###	130,470	###	32.7	32.7	0.0
2001-Jul-13 Fri	###	###	###	###	91,121	0	32.5	32.5	0.0
2001-Jul-12 Thu	7	7	###	###			24.4	24.4	0.0
2001-Jul-11 Wed	###	7.2	###	6.85	25,880	###	###	###	###
2001-Jul-10 Tue	6.29	###	6.29	6.75			###	###	0.5
2001-Jul-09 Mon	###	###	6.21	6.23			27.6	27.6	0.4
2001-Jul-06 Fri	###	###	6.26	6.26			27.7	27.7	0.4
2001-Jul-05 Thu	6.22	6.25	6.22	6.25			71.8	71.8	###
2001-Jul-04 Wed	6.155	6.22	6.155	6.22	9,622	###	###	###	0.4
2001-Jul-03 Tue	###	###	6	6			26.4	26.4	0.4
2001-Jul-02 Mon	###	6.25	###	6			###	###	0.4
2001-Jun-29 Fri	###	5.85	5.7	5.85	71,186	###	###	###	0.4
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			28.0	28.0	0.0
2001-Jun-26 Tue	5.7	5.75	5.7	5.75	2,020	###	76.4	76.4	###
2001-Jun-25 Mon	###	5.7	###	5.7			82.5	82.5	0.4
2001-Jun-22 Fri	###	5.7	###	###	12,754	36,348	###	###	0.0
2001-Jun-21 Thu	5.75	5.79	###	###			21.5	21.5	0.0
2001-Jun-20 Wed	5.79	5.79	5.7	5.7			###	###	0.4
2001-Jun-19 Tue	5.8	5.8	5.77	5.8			###	###	0.4
2001-Jun-18 Mon	5.71	5.8	5.7	5.8			###	###	0.4
2001-Jun-15 Fri	###	###	###	###	0				0.0
2001-Jun-14 Thu	###	5.7	###	###	8,983	###	77.8	77.8	0.0
2001-Jun-13 Wed	5.52	###	5.52	###			###	###	0.0
2001-Jun-12 Tue	5.5	5.51	5.5	5.5			75.5	75.5	0.4
2001-Jun-11 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Jun-08 Fri	5.5	5.5	5.5	5.5			71.7	71.7	0.4
2001-Jun-07 Thu	5.5	5.53	5.5	5.5			71.2	71.2	0.4
2001-Jun-06 Wed	5.53	5.53	5.5	5.5	3,880	###	###	###	0.4
2001-Jun-05 Tue	5.56	5.56	5.5	5.5	5,485	###	31.4	31.4	0.4
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	###	###	###	###	54,451	0	###	###	0.0
2001-May-31 Thu	###	5.7	###	5.7			###	###	0.4
2001-May-30 Wed	5.7	5.75	5.7	5.75	14,558	83,344	###	###	###
2001-May-29 Tue	5.75	5.75	5.75	5.75	550	###	74.5	74.5	###
2001-May-28 Mon	5.75	5.75	5.75	5.75			###	###	###
2001-May-25 Fri	5.73	5.73	5.7	5.72			33.6	33.6	0.4
2001-May-24 Thu	5.75	5.75	5.73	5.73	9,542	54,771	###	###	###
2001-May-23 Wed	5.841	5.841	5.75	5.75			###	###	###
2001-May-22 Tue	5.843	5.843	5.8	5.8			35.8	35.8	0.4
2001-May-21 Mon	5.8	###	5.8	5.85	3,150	###	###	###	0.4
2001-May-18 Fri	5.8	5.8	5.8	5.8	0				0.4
2001-May-17 Thu	5.82	5.82	5.8	5.8			34.1	34.1	0.4
2001-May-16 Wed	###	###	5.8	5.8			###	###	0.4
2001-May-15 Tue	5.75	5.8	5.75	5.8			77.1	77.1	0.4
2001-May-14 Mon	5.75	5.75	5.75	5.75	0				###
2001-May-11 Fri	###	###	5.75	5.75			21.1	21.1	###
2001-May-10 Thu	5.55	5.83	5.55	5.83			###	###	###
2001-May-09 Wed	5.377	5.5	5.377	5.45	15,850	###	81.6	81.6	###
2001-May-08 Tue	5.4	5.4	###	###	7,375	###	32.8	32.8	0.0
2001-May-07 Mon	###	5.4	###	5.4			###	###	0.4
2001-May-04 Fri	###	###	###	###	58,283	0	###	###	0.0
2001-May-03 Thu	###	###	5.27	5.27	8,340	21,975	23.5	23.5	###
2001-May-02 Wed	###	###	###	###			###	###	0.0
2001-May-01 Tue	###	###	###	###			35.2	35.2	0.0
2001-Apr-30 Mon	5.46	5.46	5.4	5.4			25.5	25.5	0.4
2001-Apr-27 Fri	5.57	5.57	5.57	5.57	1,225	6,823	71.5	71.5	0.4
2001-Apr-26 Thu	5.59	5.59	5.59	5.59			70.3	70.3	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	###	5.4	###	5.4	3,270	8,829	###	###	0.4
2001-Apr-19 Thu	5.275	###	5.26	###			74.0	74.0	0.0
2001-Apr-18 Wed	5.25	5.27	5.25	5.27			68.1	68.1	###
2001-Apr-17 Tue	###	###	5.25	5.25	9,540	25,042	###	###	0.4
2001-Apr-16 Mon	5.29	5.29	5.29	5.29	0				0.4
2001-Apr-13 Fri	5.29	5.29	5.29	5.29	0				0.4
2001-Apr-12 Thu	5.29	###	5.29	5.29			###	###	0.4
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	5.4	5.4	###	###	3,287	8,874	22.0	22.0	0.0
2001-Apr-09 Mon	###	5.4	###	5.4	1,925	###	84.8	84.8	0.4
2001-Apr-06 Fri	5.4	5.4	5.4	5.4			72.8	72.8	0.4
2001-Apr-05 Thu	###	###	5.4	5.4			9.4	9.4	0.4
2001-Apr-04 Wed	###	###	###	###	0				0.0
2001-Apr-03 Tue	5.5	5.5	###	###	888	2,442	###	###	0.0
2001-Apr-02 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Mar-30 Fri	5.5	5.5	5.5	5.5			###	###	0.4
2001-Mar-29 Thu	###	###	5.5	5.5			20.8	20.8	0.4
2001-Mar-28 Wed	###	###	5.5	###	9,280	25,520	72.4	72.4	0.0
2001-Mar-27 Tue	5.5	5.5	5.5	5.5			70.0	70.0	0.4
2001-Mar-26 Mon	5.4	5.5	5.4	5.5			###	###	0.4
2001-Mar-23 Fri	5.5	5.5	5.45	5.45			###	###	###
2001-Mar-22 Thu	###	###	5.5	###	7,341	20,187	###	###	0.0
2001-Mar-21 Wed	###	###	5.55	###			30.4	30.4	0.0
2001-Mar-20 Tue	5.7	5.8	###	###	9,257	26,845	26.5	26.5	0.0
2001-Mar-19 Mon	###	5.7	###	5.7	5,025	14,321	81.2	81.2	0.4
2001-Mar-16 Fri	5.7	5.7	5.55	###			###	###	0.0
2001-Mar-15 Thu	5.75	5.75	5.7	5.7			###	###	0.4
2001-Mar-14 Wed	5.7	5.8	5.7	5.8			###	###	0.4
2001-Mar-13 Tue	###	5.7	###	5.7	9,487	###	87.7	87.7	0.4
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	5.88	5.7	5.7			###	###	0.4
2001-Mar-08 Thu	###	6	###	6			97.1	97.1	0.4
2001-Mar-07 Wed	5.5	5.55	5.5	5.5			68.9	68.9	0.4
2001-Mar-06 Tue	5.45	5.55	5.45	5.5	20,225	###	79.4	79.4	0.4
2001-Mar-05 Mon	5.45	5.45	5.45	5.45			74.7	74.7	###
2001-Mar-02 Fri	5.45	5.45	5.45	5.45	9,556	52,080	###	###	###
2001-Mar-01 Thu	###	5.45	###	5.45			###	###	###
2001-Feb-28 Wed	###	###	###	###	88,426	0	69.0	69.0	0.0
2001-Feb-27 Tue	###	###	5.28	###			###	###	0.0
2001-Feb-26 Mon	###	###	5.28	5.28	8,155	21,529	###	###	0.4
2001-Feb-23 Fri	###	###	5.25	###			68.9	68.9	0.0
2001-Feb-22 Thu	5.22	5.25	5.22	5.25	23,829	124,744	74.1	74.1	0.4
2001-Feb-21 Wed	5.2	5.21	###	5.2			73.3	73.3	###
2001-Feb-20 Tue	5.2	5.22	###	5.2	15,285	###	69.8	69.8	###
2001-Feb-19 Mon	###	5.22	###	5.22	10,125	26,426	92.0	92.0	0.4
2001-Feb-16 Fri	5.22	5.22	###	###			11.5	11.5	0.0
2001-Feb-15 Thu	5.2	5.22	5.2	5.22			77.9	77.9	0.4
2001-Feb-14 Wed	5.2	5.2	###	###			14.8	14.8	0.0
2001-Feb-13 Tue	###	5.22	###	5.2			92.2	92.2	###
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	4.86	###	4.85	###			79.1	79.1	0.0
2001-Feb-08 Thu	###	###	4.86	###			33.8	33.8	0.0
2001-Feb-07 Wed	###	5	###	###			26.9	26.9	0.0
2001-Feb-06 Tue	4.89	5	4.89	###	36,280	###	82.1	82.1	0.0
2001-Feb-05 Mon	4.85	4.87	4.85	4.85			###	###	###
2001-Feb-02 Fri	4.828	###	4.828	4.85	101,945	###	77.4	77.4	###
2001-Feb-01 Thu	4.79	4.8	4.78	4.8			###	###	0.3
2001-Jan-31 Wed	4.74	4.8	4.74	4.79	20,640	98,452	78.5	78.5	0.3
2001-Jan-30 Tue	4.742	4.75	4.72	4.73			36.0	36.0	0.3
2001-Jan-29 Mon	###	###	###	###	35,385	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###	46,949	0	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###	13,651	0	27.3	27.3	0.0
2001-Jan-23 Tue	###	###	###	###	24,450	0	###	###	0.0
2001-Jan-22 Mon	###	4.7	###	###			###	###	0.0
2001-Jan-19 Fri	4.45	4.55	4.45	4.55	305,620	###	###	###	0.3
2001-Jan-18 Thu	4.45	4.45	4.4	4.45	54,750	###	###	###	0.3
2001-Jan-17 Wed	###	###	4.5	4.5			###	###	###
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	4.72	4.72	###	###			36.6	36.6	0.0
2001-Jan-12 Fri	4.7	4.73	4.7	4.72			###	###	0.3
2001-Jan-11 Thu	4.75	4.75	###	4.7			###	###	0.3
2001-Jan-10 Wed	4.83	4.83	4.79	4.79	42,986	###	28.6	28.6	0.3
2001-Jan-09 Tue	4.87	4.87	4.83	4.83			###	###	0.3
2001-Jan-08 Mon	4.8	4.87	4.8	4.87			###	###	0.3
2001-Jan-05 Fri	4.85	4.87	4.7	4.8			###	###	0.3
2000-Dec-18 Mon	47	###	46.8	47	18,489	432,642	74.6	74.6	3.4
2000-Dec-15 Fri	47	47	46.8	46.8			39.9	39.9	3.3
2000-Dec-14 Thu	###	47	46.2	47			76.3	76.3	3.4
2000-Dec-13 Wed	###	###	46.5	46.5			###	###	###
2000-Dec-12 Tue	46.5	46.5	46	46.5			74.5	74.5	###
2000-Dec-11 Mon	47.5	47.5	46.5	46.5			###	###	###
2000-Dec-08 Fri	47.75	47.75	47.5	47.5	654	31,146	###	###	3.4
2000-Dec-07 Thu	48	48	48	48			68.4	68.4	3.4
2000-Dec-06 Wed	46	46	46	46			###	###	3.3
2000-Dec-05 Tue	46	46	45.5	46	12,950	###	###	###	3.3
2000-Dec-04 Mon	45.85	46	45.85	46	950	43,628	###	###	3.3
2000-Dec-01 Fri	45	45.85	45	45.85	320	###	###	###	3.3
2000-Nov-30 Thu	###	###	44.8	44.8	6,548	146,675	###	###	3.2
2000-Nov-29 Wed	45.5	45.5	45.5	45.5			###	###	3.3
2000-Nov-28 Tue	45	45.4	45	45.4	1,642	###	###	###	3.2
2000-Nov-27 Mon	44.5	45.2	44.5	45	6,774	###	###	###	3.2
2000-Nov-24 Fri	45.5	45.5	###	###	7,825	###	15.3	15.3	0.0
2000-Nov-23 Thu	46	46.2	45.5	45.5			30.8	30.8	3.3
2000-Nov-22 Wed	44.5	46	44	46	5,970	268,650	88.7	88.7	3.3
2000-Nov-21 Tue	43	43.75	43	43.5	15,786	###	81.3	81.3	3.1
2000-Nov-20 Mon	42.5	43	42.5	43			###	###	###
2000-Nov-17 Fri	42.4	42.5	42	42.5	75,846	###	###	###	3.0
2000-Nov-16 Thu	42.4	42.4	42	42.4			###	###	3.0
2000-Nov-15 Wed	42.4	42.4	42.2	42.4			69.2	69.2	3.0
2000-Nov-13 Mon	###	42.4	42	42			31.4	31.4	3.0
2000-Nov-10 Fri	42.4	42.4	###	42.4			###	###	3.0
2000-Nov-09 Thu	42.49	42.5	###	42.4	17,620	374,425	26.8	26.8	3.0
2000-Nov-08 Wed	42.5	42.5	###	42.5	17,945	###	###	###	3.0
2000-Nov-07 Tue	42.5	42.5	42.2	42.2			22.7	22.7	3.0
2000-Nov-06 Mon	42.5	42.5	42.2	42.2	15,675	###	29.0	29.0	3.0
2000-Nov-03 Fri	41.55	42.5	41.55	42.5			82.6	82.6	3.0
2000-Oct-31 Tue	###	###	41.5	41.5	5,027	###	###	###	3.0
2000-Oct-30 Mon	42	42	41.5	41.5	154	6,429	###	###	3.0
2000-Oct-27 Fri	41.8	41.8	41.8	41.8			68.9	68.9	3.0
2000-Oct-26 Thu	42	42	41.8	41.8			30.7	30.7	3.0
2000-Oct-25 Wed	42	42	41.8	42	2,550	106,845	###	###	3.0
2000-Oct-24 Tue	42	42	42	42			74.3	74.3	3.0
2000-Oct-23 Mon	42	42	42	42	250	###	73.7	73.7	3.0
2000-Oct-19 Thu	42.7	42.7	42	42			24.1	24.1	3.0
2000-Oct-18 Wed	42.5	42.7	42.5	42.7			###	###	###
2000-Oct-17 Tue	43	43	43	43	250	10,750	###	###	###
2000-Oct-13 Fri	43	43	42.5	42.5			27.1	27.1	3.0
2000-Oct-11 Wed	43	43	43	43			71.8	71.8	###
2000-Oct-10 Tue	43	43	43	43			74.2	74.2	###
2000-Oct-09 Mon	43	43.2	43	43.2			72.6	72.6	3.1
2000-Oct-05 Thu	43.2	43.2	43.2	43.2	50	###	69.3	69.3	3.1
2000-Oct-04 Wed	43.2	43.2	43.2	43.2			###	###	3.1
2000-Sep-29 Fri	43.2	43.2	43.2	43.2			64.1	64.1	3.1
2000-Sep-28 Thu	41.5	41.5	41.5	41.5			65.0	65.0	3.0
2000-Sep-26 Tue	41.5	41.5	41.5	41.5			###	###	3.0
2000-Sep-25 Mon	41.5	41.5	41.5	41.5			67.2	67.2	3.0
2000-Sep-22 Fri	43	43	43	43	582	25,026	83.9	83.9	###
2000-Sep-15 Fri	43	43	43	43			70.3	70.3	###
2000-Sep-14 Thu	43	43	43	43			###	###	###
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-06 Wed	###	###	###	###			77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###			73.3	73.3	0.0
2000-Sep-04 Mon	43	43.25	43	43.25	3,389	146,150	78.7	78.7	###
2000-Sep-01 Fri	42.25	42.25	42.25	42.25	80	3,380	72.6	72.6	3.0
2000-Aug-31 Thu	42.45	42.45	42.4	42.45	4,253	###	76.9	76.9	3.0
2000-Aug-30 Wed	42.25	42.25	42.25	42.25			###	###	3.0
2000-Aug-22 Tue	42	42	41.5	41.5	582	###	25.9	25.9	3.0
2000-Aug-17 Thu	41	41	41	41			###	###	2.9
2000-Aug-09 Wed	41.5	###	41.5	41.5			###	###	3.0
2000-Aug-08 Tue	41.5	41.5	41.5	41.5	1,726	71,629	72.3	72.3	3.0
2000-Aug-02 Wed	41	41.5	41	41			###	###	2.9
2000-Jul-31 Mon	42	42	41	41			###	###	2.9
2000-Jul-26 Wed	41	41	41	41	470	19,270	71.1	71.1	2.9
2000-Jul-24 Mon	41	41	41	41			71.0	71.0	2.9
2000-Jul-21 Fri	42	42	41	41	1,245	###	16.0	16.0	2.9
2000-Jul-20 Thu	41	41	41	41			###	###	2.9
2000-Jul-19 Wed	41	41	41	41			###	###	2.9
2000-Jul-18 Tue	41	41	41	41			70.5	70.5	2.9
2000-Jul-17 Mon	41	41	41	41			###	###	2.9
2000-Jul-14 Fri	41	41	41	41	13,044	###	###	###	2.9
2000-Jul-12 Wed	40.5	40.5	40.5	40.5			###	###	2.9
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	41	41	41	41			67.6	67.6	2.9
2000-Jul-07 Fri	41	41	41	41			65.5	65.5	2.9
2000-Jul-05 Wed	41.25	41.25	41.25	41.25			###	###	###
2000-Jul-03 Mon	41	41	41	41	650	26,650	###	###	2.9
2000-Jun-30 Fri	###	###	###	###			55.5	55.5	0.0
2000-Jun-29 Thu	41	41.25	41	41	1,225	50,378	52.9	52.9	2.9
2000-Jun-28 Wed	###	###	40.5	40.5			###	###	2.9
2000-Jun-23 Fri	41	41	41	41			###	###	2.9
2000-Jun-21 Wed	41	41	41	41	10,120	414,920	71.1	71.1	2.9
2000-Jun-14 Wed	40.55	40.55	40.55	40.55			69.9	69.9	###
2000-Jun-12 Mon	40.5	40.5	40.5	40.5	0				2.9
2000-Jun-08 Thu	40.5	40.5	40.5	40.5			64.8	64.8	2.9
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-05 Mon	42	42	40	40			###	###	2.9
2000-Jun-02 Fri	42.5	42.5	42	42	7,847	###	26.5	26.5	3.0
2000-May-31 Wed	42.5	42.5	42	42			###	###	3.0
2000-May-30 Tue	42.5	42.5	42.5	42.5	642	27,285	###	###	3.0
2000-May-29 Mon	42.5	42.52	42.5	42.5	1,447	###	71.1	71.1	3.0
2000-May-25 Thu	43	43	43	43			###	###	###
2000-May-18 Thu	42.5	42.5	42.5	42.5	5	###	72.9	72.9	3.0
2000-May-17 Wed	44	44	44	44	88	3,872	###	###	3.1
2000-May-10 Wed	43	43	43	43	50	2,150	###	###	###
2000-May-08 Mon	42.75	43	42.75	43	7,448	###	75.4	75.4	###
2000-May-04 Thu	42.5	42.5	42.5	42.5			###	###	3.0
2000-May-03 Wed	43	43	43	43	250	10,750	###	###	###
2000-Apr-28 Fri	43	43	43	43			62.4	62.4	###
2000-Apr-25 Tue	42	42	42	42	0				3.0
2000-Apr-24 Mon	42	42	42	42	0				3.0
2000-Apr-21 Fri	42	42	42	42	0				3.0
2000-Apr-19 Wed	42.5	42.5	42	42			44.8	44.8	3.0
2000-Apr-18 Tue	42	42	42	42	23,272	977,424	69.5	69.5	3.0
2000-Apr-17 Mon	40.2	42	40	42	33,728	1,382,848	###	###	3.0
2000-Apr-14 Fri	43.5	43.5	43.5	43.5			57.7	57.7	3.1
2000-Apr-13 Thu	48	48	45	45			###	###	3.2
2000-Apr-12 Wed	46	46	45	45	1,520	###	###	###	3.2
2000-Apr-11 Tue	49	49	48	48			35.4	35.4	3.4
2000-Apr-07 Fri	49	49	49	49			66.3	66.3	3.5
2000-Apr-06 Thu	41	41	41	41	30,282	###	58.3	58.3	2.9
2000-Apr-05 Wed	40.4	40.4	40.4	40.4			77.6	77.6	2.9
2000-Apr-04 Tue	41	41	40.4	41	21,550	877,085	###	###	2.9
2000-Apr-03 Mon	41	41	41	41	354	###	###	###	2.9
2000-Mar-30 Thu	40.5	41	40.5	41			79.2	79.2	2.9
2000-Mar-29 Wed	40.75	41	40.75	41	147	###	###	###	2.9
2000-Mar-28 Tue	40.2	41	40.2	41			###	###	2.9
2000-Mar-24 Fri	###	###	###	###			###	###	0.0
2000-Mar-23 Thu	40.2	40.2	40.2	40.2	2,847	114,449	68.5	68.5	###
2000-Mar-22 Wed	40.49	40.49	40.2	40.2	928	37,440	35.0	35.0	###
2000-Mar-21 Tue	###	###	###	###			71.7	71.7	0.0
2000-Mar-16 Thu	41	41	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Mar-13 Mon	41	41	41	41			67.4	67.4	2.9
2000-Mar-10 Fri	41	41	41	41			###	###	2.9
2000-Mar-09 Thu	41.2	41.2	41	41			36.2	36.2	2.9
2000-Mar-08 Wed	###	###	###	###			###	###	0.0
2000-Mar-07 Tue	41	41	41	41	26	###	###	###	2.9
2000-Mar-06 Mon	40.5	40.5	40	40.5			###	###	2.9
2000-Mar-02 Thu	41	41	40.5	40.5	9,042	###	###	###	2.9
2000-Mar-01 Wed	41	41	41	41	18,441	756,081	###	###	2.9
2000-Feb-29 Tue	40.5	41	40.5	41			75.2	75.2	2.9
2000-Feb-28 Mon	40.5	40.5	40.5	40.5			###	###	2.9
2000-Feb-24 Thu	40	40	40	40			###	###	2.9
2000-Feb-23 Wed	40	40	40	40	250	###	###	###	2.9
2000-Feb-22 Tue	40	40	40	40			72.4	72.4	2.9
2000-Feb-18 Fri	###	40	###	40			70.0	70.0	2.9
2000-Feb-17 Thu	40	40	40	40			###	###	2.9
2000-Feb-16 Wed	40.5	41	40	40			34.0	34.0	2.9
2000-Feb-15 Tue	40	40.5	40	40.5			###	###	2.9
2000-Feb-14 Mon	39.5	40	39.5	40	334,171	###	###	###	2.9
2000-Feb-09 Wed	40	40	40	40			###	###	2.9
2000-Feb-08 Tue	40	40	40	40	50,472	2,018,880	###	###	2.9
2000-Feb-07 Mon	40	40	40	40			###	###	2.9
2000-Feb-04 Fri	###	###	40	40			###	###	2.9
2000-Feb-01 Tue	40	40.4	40	40.4	7,651	307,570	75.4	75.4	2.9
2000-Jan-28 Fri	40.2	40.2	40	40	2,055	###	###	###	2.9
2000-Jan-27 Thu	40	40.4	40	40.4			71.6	71.6	2.9
2000-Jan-25 Tue	40	40	40	40			66.6	66.6	2.9
2000-Jan-24 Mon	40.5	40.5	40.5	40.5			###	###	2.9
2000-Jan-21 Fri	###	###	40	40			###	###	2.9
2000-Jan-20 Thu	40	40.5	40	40.5	52,549	###	72.7	72.7	2.9
2000-Jan-19 Wed	39.5	39.5	39.5	39.5	5,579	220,370	71.9	71.9	###
2000-Jan-18 Tue	39.5	39.5	39.5	39.5	653	###	68.5	68.5	###
2000-Jan-17 Mon	39.5	39.5	39.5	39.5	487	###	72.0	72.0	###
2000-Jan-13 Thu	39.5	39.5	39.5	39.5			71.1	71.1	###
2000-Jan-12 Wed	###	###	###	###			68.7	68.7	0.0
2000-Jan-10 Mon	40	40	40	40	1,250	###	68.4	68.4	2.9
2000-Jan-07 Fri	39.5	39.5	39.5	39.5	1,787	70,586	###	###	###
2000-Jan-06 Thu	39.5	39.5	39.5	39.5	181	7,149	71.9	71.9	###
2000-Jan-05 Wed	39.5	39.5	39.5	39.5			77.7	77.7	###
2000-Jan-04 Tue	39.5	39.5	39.5	39.5			70.4	70.4	###
1999-Dec-28 Tue	40	40	40	40			###	###	2.9
1999-Dec-27 Mon	40	40	40	40			###	###	2.9
1999-Dec-24 Fri	40	40	40	40			###	###	2.9
1999-Dec-23 Thu	39.5	40	39.5	40			###	###	2.9
1999-Dec-21 Tue	###	###	###	###	250	0	72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###			68.3	68.3	0.0
1999-Dec-16 Thu	###	###	###	###	320	0	###	###	0.0
1999-Dec-15 Wed	38.5	38.5	38.49	38.5			68.6	68.6	2.8
1999-Dec-14 Tue	38.5	38.5	38.5	38.5			74.2	74.2	2.8
1999-Dec-13 Mon	38.5	38.5	38.5	38.5			###	###	2.8
1999-Dec-10 Fri	###	###	38.5	38.5			25.4	25.4	2.8
1999-Dec-09 Thu	###	###	###	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	###			67.8	67.8	0.0
1999-Dec-07 Tue	40	40	40	40	550	###	###	###	2.9
1999-Dec-06 Mon	40	40	40	40	2,050	###	78.6	78.6	2.9
1999-Dec-03 Fri	40	40	40	40			###	###	2.9
1999-Dec-02 Thu	###	###	###	###			68.2	68.2	0.0
1999-Nov-30 Tue	###	###	###	###	85,775	0	###	###	0.0
1999-Nov-29 Mon	###	###	###	###	214,024	0	###	###	0.0
1999-Nov-26 Fri	###	40	###	40	207,250	###	###	###	2.9
1999-Nov-24 Wed	37.5	###	37.5	###	7,045	###	80.7	80.7	0.0
1999-Nov-23 Tue	###	###	###	###			69.3	69.3	0.0
1999-Nov-22 Mon	###	###	###	###	245	0	###	###	0.0
1999-Nov-17 Wed	###	###	###	###	11,185	0	###	###	0.0
1999-Nov-15 Mon	###	###	###	###			###	###	0.0
1999-Nov-12 Fri	37.5	37.5	37.5	37.5			###	###	2.7
1999-Nov-10 Wed	37.5	37.5	37.5	37.5			###	###	2.7
1999-Nov-09 Tue	37.5	37.5	37.5	37.5			69.2	69.2	2.7
1999-Nov-08 Mon	###	###	37.5	37.5	30,929	###	25.7	25.7	2.7
1999-Nov-05 Fri	###	###	###	###	114,787	0	###	###	0.0
1999-Nov-04 Thu	37.5	37.5	37.5	37.5			72.2	72.2	2.7
1999-Nov-03 Wed	###	###	37.5	37.5			###	###	2.7
1999-Nov-01 Mon	39.5	39.5	###	###			7.7	7.7	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	39.5	39.5	###	###			15.6	15.6	0.0
1999-Oct-19 Tue	###	###	###	###			###	###	0.0
1999-Oct-18 Mon	40	40	40	40	84	###	80.8	80.8	2.9
1999-Oct-15 Fri	40	40	40	40			###	###	2.9
1999-Oct-13 Wed	40.5	40.5	40	40			###	###	2.9
1999-Oct-08 Fri	40	41	40	41	6,047	###	86.0	86.0	2.9
1999-Oct-06 Wed	39.5	39.5	39.5	39.5			###	###	###
1999-Oct-05 Tue	###	###	###	###			72.5	72.5	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	41	41	###	###			###	###	0.0
1999-Sep-22 Wed	41	41	41	41			###	###	2.9
1999-Sep-21 Tue	42	42	41	41			16.9	16.9	2.9
1999-Sep-17 Fri	42	42	41	41	3,950	163,925	14.7	14.7	2.9
1999-Sep-16 Thu	42	42	42	42	246	###	76.5	76.5	3.0
1999-Sep-15 Wed	42	42	42	42			###	###	3.0
1999-Sep-14 Tue	42	42	42	42			69.6	69.6	3.0
1999-Sep-13 Mon	42	42	42	42			74.1	74.1	3.0
1999-Sep-10 Fri	42	42	42	42			70.5	70.5	3.0
1999-Sep-09 Thu	42	42	42	42	11,773	###	67.2	67.2	3.0
1999-Sep-08 Wed	42	42	42	42			###	###	3.0
1999-Sep-07 Tue	42	42	42	42	24	###	###	###	3.0
1999-Sep-06 Mon	41.5	42	41.5	42			83.4	83.4	3.0
1999-Sep-01 Wed	41.75	41.75	41.75	41.75	250	###	###	###	3.0
1999-Aug-31 Tue	41	41	41	41	6,951	###	74.2	74.2	2.9
1999-Aug-27 Fri	40	40	40	40			###	###	2.9
1999-Aug-26 Thu	40	40	40	40			###	###	2.9
1999-Aug-25 Wed	40	40	40	40	346	13,840	###	###	2.9
1999-Aug-23 Mon	40	40	40	40			###	###	2.9
1999-Aug-20 Fri	40	40	40	40			###	###	2.9
1999-Aug-18 Wed	39.8	39.8	39.8	39.8			67.2	67.2	2.8
1999-Aug-17 Tue	###	###	39.8	39.8	125	2,487	41.2	41.2	2.8
1999-Aug-16 Mon	39.8	39.8	39.8	39.8	455	###	###	###	2.8
1999-Aug-13 Fri	40	40	40	40	250	###	70.1	70.1	2.9
1999-Aug-06 Fri	40	40	40	40			###	###	2.9
1999-Aug-04 Wed	###	###	###	###			75.7	75.7	0.0
1999-Aug-03 Tue	40	40	40	40	175	###	67.7	67.7	2.9
1999-Jul-30 Fri	###	40	###	40	3,846	76,920	###	###	2.9
1999-Jul-29 Thu	40	40	40	40			###	###	2.9
1999-Jul-28 Wed	###	###	###	###	950	0	71.3	71.3	0.0
1999-Jul-26 Mon	###	###	###	###			73.0	73.0	0.0
1999-Jul-22 Thu	38.5	38.5	38.5	38.5	250	9,625	68.8	68.8	2.8
1999-Jul-21 Wed	38.5	38.5	38.5	38.5			72.3	72.3	2.8
1999-Jul-19 Mon	###	###	###	###			65.9	65.9	0.0
1999-Jul-16 Fri	37.5	37.5	37.5	37.5			76.4	76.4	2.7
1999-Jul-13 Tue	37.5	37.5	37.5	37.5			###	###	2.7
1999-Jul-12 Mon	37.5	37.5	37.5	37.5			65.7	65.7	2.7
1999-Jul-09 Fri	36.5	###	36.5	###	3,080	###	###	###	0.0
1999-Jul-08 Thu	35.5	35.5	35.5	35.5			71.7	71.7	2.5
1999-Jul-07 Wed	35.5	35.5	###	###			35.0	35.0	0.0
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	35.5	###			###	###	0.0
1999-Jun-29 Tue	36.75	36.75	36.75	36.75			###	###	2.6
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-22 Tue	36.75	36.75	36.75	36.75			###	###	2.6
1999-Jun-18 Fri	36.5	36.5	###	###	17,080	###	###	###	0.0
1999-Jun-17 Thu	###	###	###	###			70.3	70.3	0.0
1999-Jun-16 Wed	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	36.5	###	###	###			###	###	0.0
1999-Jun-09 Wed	###	36.5	###	36.5	43,941	801,923	76.7	76.7	2.6
1999-Jun-08 Tue	###	###	###	###			68.7	68.7	0.0
1999-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
1999-Jun-02 Wed	36.5	36.5	36.5	36.5			###	###	2.6
1999-May-28 Fri	###	###	###	###			70.2	70.2	0.0
1999-May-26 Wed	37.2	37.2	37.2	37.2	1,881	69,973	###	###	2.7
1999-May-24 Mon	###	###	37.5	###			35.4	35.4	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-18 Tue	###	38.25	###	38.25			72.9	72.9	2.7
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-13 Thu	###	###	###	###			84.4	84.4	0.0
1999-May-12 Wed	###	###	###	###			###	###	0.0
1999-May-11 Tue	38.5	38.5	38.5	38.5			###	###	2.8
1999-May-10 Mon	38.5	38.5	38.5	38.5			74.9	74.9	2.8
1999-May-04 Tue	38.5	###	38.5	###			81.2	81.2	0.0
1999-Apr-30 Fri	39.5	39.5	39.5	39.5			###	###	###
1999-Apr-29 Thu	39.5	39.5	39.5	39.5			71.7	71.7	###
1999-Apr-28 Wed	39.5	39.5	39.5	39.5			81.3	81.3	###
1999-Apr-27 Tue	40	40	39.5	39.5			23.6	23.6	###
1999-Apr-23 Fri	###	39.5	###	39.5	6,958	137,420	###	###	###
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	###	38.5	###	38.5			###	###	2.8
1999-Apr-20 Tue	37.5	37.5	37.5	37.5	170	6,375	###	###	2.7
1999-Apr-19 Mon	37.2	37.2	37.2	37.2			###	###	2.7
1999-Apr-16 Fri	37.5	37.5	37.5	37.5	450	16,875	###	###	2.7
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-12 Mon	35.7	35.7	35.7	35.7			76.5	76.5	2.6
1999-Apr-07 Wed	###	###	###	###	3,445	0	###	###	0.0
1999-Mar-31 Wed	###	###	###	###			74.2	74.2	0.0
1999-Mar-29 Mon	###	###	###	###	50,648	0	73.2	73.2	0.0
1999-Mar-25 Thu	36.5	36.5	36.5	36.5			69.0	69.0	2.6
1999-Mar-24 Wed	###	###	36.5	36.5	348	6,351	33.3	33.3	2.6
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	36.5	36.5	36.5	36.5			70.8	70.8	2.6
1999-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
1999-Mar-17 Wed	35.5	35.5	35.5	35.5			###	###	2.5
1999-Mar-16 Tue	35.5	35.5	35.5	35.5			74.0	74.0	2.5
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	###	###			###	###	0.0
1999-Mar-08 Mon	36.5	36.5	36.5	36.5			###	###	2.6
1999-Mar-05 Fri	###	###	###	###	2,350	0	72.8	72.8	0.0
1999-Mar-04 Thu	###	###	###	###	250	0	77.2	77.2	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	34.5	34.5	34.5	34.5			76.8	76.8	2.5
1999-Mar-01 Mon	34.5	34.5	34.5	34.5	550	18,975	70.5	70.5	2.5
1999-Feb-26 Fri	###	###	###	###			73.8	73.8	0.0
1999-Feb-25 Thu	34.25	35.5	34.25	35.5			###	###	2.5
1999-Feb-23 Tue	32.5	32.5	32.5	32.5	249	###	###	###	###
1999-Feb-18 Thu	32.5	32.5	32.2	32.5			###	###	###
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###			70.6	70.6	0.0
1999-Feb-11 Thu	###	###	###	###	1,270	0	70.5	70.5	0.0
1999-Feb-10 Wed	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	32.55	###	32.55	###	1,650	26,853	96.9	96.9	0.0
1999-Feb-05 Fri	32.5	32.5	32.5	32.5			73.8	73.8	###
1999-Feb-04 Thu	32.5	32.5	32.5	32.5			###	###	###
1999-Feb-03 Wed	###	###	32.5	32.5			20.8	20.8	###
1999-Feb-02 Tue	32.5	32.5	32.5	32.5			75.8	75.8	###
1999-Feb-01 Mon	###	###	###	###			34.5	34.5	0.0
1999-Jan-29 Fri	###	32.055	###	32.055			###	###	###
1999-Jan-28 Thu	###	###	###	###	54	0	###	###	0.0
1999-Jan-27 Wed	32.5	32.5	###	###			18.9	18.9	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-14 Thu	###	###	###	###	1,450	0	75.3	75.3	0.0
1999-Jan-13 Wed	###	###	###	###			76.5	76.5	0.0
1999-Jan-12 Tue	###	###	###	###	1,655	0	69.1	69.1	0.0
1999-Jan-11 Mon	32.2	32.5	###	32.5			81.3	81.3	###
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	32.2	32.2	32.2	32.2			68.7	68.7	###
1999-Jan-06 Wed	###	###	###	###			69.2	69.2	0.0
1999-Jan-05 Tue	###	###	###	###			75.0	75.0	0.0
1999-Jan-04 Mon	###	###	###	###			67.9	67.9	0.0
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###	850	0	73.3	73.3	0.0
1998-Dec-23 Wed	31.58	###	31.58	###	1,440	###	75.0	75.0	0.0
1998-Dec-22 Tue	31.5	###	31.5	###			###	###	0.0
1998-Dec-15 Tue	31.8	31.8	31.8	31.8			###	###	###
1998-Dec-09 Wed	###	###	###	###			93.9	93.9	0.0
1998-Dec-08 Tue	###	###	###	###			74.3	74.3	0.0
1998-Dec-04 Fri	###	###	31.5	###			###	###	0.0
1998-Dec-03 Thu	31.5	###	###	###			88.4	88.4	0.0
1998-Dec-02 Wed	###	###	###	###	7,670	0	###	###	0.0
1998-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
1998-Nov-27 Fri	###	32.2	###	32.2			92.1	92.1	###
1998-Nov-26 Thu	31.45	31.45	31.45	31.45			###	###	###
1998-Nov-25 Wed	31.25	31.25	###	###			###	###	0.0
1998-Nov-24 Tue	31.5	31.5	31.5	31.5			75.9	75.9	2.3
1998-Nov-23 Mon	31.55	31.55	31.5	31.5	5,520	###	26.1	26.1	2.3
1998-Nov-20 Fri	32.2	32.2	32.2	32.2			70.7	70.7	###
1998-Nov-19 Thu	###	###	###	###			###	###	0.0
1998-Nov-18 Wed	###	###	###	###			75.1	75.1	0.0
1998-Nov-17 Tue	###	###	###	###	3,772	0	###	###	0.0
1998-Nov-13 Fri	###	###	###	###	250	0	###	###	0.0
1998-Nov-12 Thu	###	###	###	###			###	###	0.0
1998-Nov-11 Wed	28	28	28	28			###	###	2.0
1998-Nov-10 Tue	27	28	27	28			###	###	2.0
1998-Nov-09 Mon	24.7	24.75	###	24.75			###	###	1.8
1998-Nov-06 Fri	24.7	24.75	###	24.75			###	###	1.8
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	24.8	24.8	###	###			18.7	18.7	0.0
1998-Nov-03 Tue	24.8	24.8	24.8	24.8			###	###	###
1998-Nov-02 Mon	24.8	24.8	24.8	24.8	2,125	###	71.2	71.2	###
1998-Oct-30 Fri	24.8	24.8	24.8	24.8			66.5	66.5	###
1998-Oct-29 Thu	###	###	24.55	###			###	###	0.0
1998-Oct-28 Wed	24.8	24.8	24.8	24.8	70	###	64.3	64.3	###
1998-Oct-27 Tue	24.8	24.8	24.8	24.8			###	###	###
1998-Oct-26 Mon	25	25	25	25			69.9	69.9	1.8
1998-Oct-23 Fri	24.81	24.81	24.81	24.81	1,280	31,756	80.1	80.1	1.8
1998-Oct-22 Thu	25	25	25	25			###	###	1.8
1998-Oct-20 Tue	26.29	26.29	26.2	26.2	14,250	###	32.1	32.1	###
1998-Oct-19 Mon	26.29	26.29	26.2	26.29			78.5	78.5	1.9
1998-Oct-16 Fri	###	###	26.29	26.29	2,225	29,247	31.1	31.1	1.9
1998-Oct-15 Thu	26.4	26.4	26.4	26.4			###	###	1.9
1998-Oct-14 Wed	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	26.4	26.4	26.4	26.4			83.8	83.8	1.9
1998-Oct-12 Mon	26.5	26.5	26	26.4	32,182	844,777	###	###	1.9
1998-Oct-09 Fri	26	26	26	26	2,650	###	69.6	69.6	1.9
1998-Oct-08 Thu	26.5	26.5	26.5	26.5	26,671	706,781	###	###	1.9
1998-Oct-07 Wed	26.5	26.5	26.5	26.5			###	###	1.9
1998-Oct-06 Tue	26.5	26.5	26.5	26.5			###	###	1.9
1998-Oct-02 Fri	25.8	25.8	25.8	25.8			68.1	68.1	1.8
1998-Oct-01 Thu	25.8	26	25.8	25.8			70.9	70.9	1.8
1998-Sep-30 Wed	26	26	26	26			###	###	1.9
1998-Sep-29 Tue	26	26	26	26	27,475	714,350	70.6	70.6	1.9
1998-Sep-28 Mon	###	###	26	26	66,650	866,450	###	###	1.9
1998-Sep-25 Fri	27	27	27	27			76.8	76.8	1.9
1998-Sep-24 Thu	28	28	27	27	725	###	###	###	1.9
1998-Sep-23 Wed	28	28	28	28			63.9	63.9	2.0
1998-Sep-21 Mon	28.2	28.2	28	28	2,723	###	29.6	29.6	2.0
1998-Sep-18 Fri	28.2	28.2	28.2	28.2	25	###	72.3	72.3	2.0
1998-Sep-17 Thu	###	28.5	###	###	19,070	271,747	77.8	77.8	0.0
1998-Sep-15 Tue	28	28	28	28	1,022	###	71.0	71.0	2.0
1998-Sep-14 Mon	28	28	28	28			70.4	70.4	2.0
1998-Sep-11 Fri	26.5	26.5	26.5	26.5			83.7	83.7	1.9
1998-Sep-10 Thu	26	26	26	26			###	###	1.9
1998-Sep-09 Wed	26	26	26	26			###	###	1.9
1998-Sep-08 Tue	26	26	26	26			###	###	1.9
1998-Sep-07 Mon	25.5	25.8	25.5	25.8			64.5	64.5	1.8
1998-Sep-04 Fri	25.8	25.8	25.8	25.8			70.6	70.6	1.8
1998-Sep-03 Thu	###	###	25.5	25.5	22,472	###	3.6	3.6	###
1998-Sep-02 Wed	28	28	27	27			###	###	1.9
1998-Sep-01 Tue	27.5	28	27.5	28			65.0	65.0	2.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	###	###	570	0	11.2	11.2	0.0
1998-Aug-20 Thu	###	###	###	###			70.3	70.3	0.0
1998-Aug-18 Tue	###	###	###	###			73.1	73.1	0.0
1998-Aug-17 Mon	###	###	###	###	41	0	###	###	0.0
1998-Aug-14 Fri	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	###	###	###	889	0	84.3	84.3	0.0
1998-Aug-07 Fri	32.8	32.8	32.5	32.5			25.2	25.2	###
1998-Aug-05 Wed	###	###	32.8	32.8	1,150	###	###	###	2.3
1998-Aug-04 Tue	###	###	###	###	259	0	###	###	0.0
1998-Aug-03 Mon	33.5	33.5	33.5	33.5			###	###	2.4
1998-Jul-31 Fri	33.5	33.8	33.5	33.8			###	###	2.4
1998-Jul-30 Thu	33.8	33.8	33.8	33.8			###	###	2.4
1998-Jul-29 Wed	33.8	33.8	33.8	33.8			###	###	2.4
1998-Jul-28 Tue	34.2	34.2	34.2	34.2	228	###	73.5	73.5	2.4
1998-Jul-27 Mon	###	###	###	###	172	0	###	###	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-20 Mon	34.2	34.2	34.2	34.2			79.7	79.7	2.4
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	###	###	###	780	0	###	###	0.0
1998-Jul-14 Tue	###	###	###	###	220	0	69.0	69.0	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	###	###	###	###	1,572	0	83.6	83.6	0.0
1998-Jul-08 Wed	###	###	###	###	524	0	###	###	0.0
1998-Jul-07 Tue	29.5	###	29.5	###			98.1	98.1	0.0
1998-Jul-06 Mon	###	###	###	###			71.2	71.2	0.0
1998-Jul-03 Fri	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	33.8	33.8	33.5	33.5			###	###	2.4
1998-Jun-30 Tue	33.2	###	33.2	###			78.3	78.3	0.0
1998-Jun-26 Fri	34.25	34.25	34.25	34.25			###	###	###
1998-Jun-23 Tue	###	34.25	###	34.25			###	###	###
1998-Jun-16 Tue	###	34.25	###	34.25			###	###	###
1998-Jun-15 Mon	###	34.5	###	34.5	12,950	223,387	###	###	2.5
1998-Jun-10 Wed	30.5	###	30.5	###	650	###	99.5	99.5	0.0
1998-Jun-04 Thu	###	###	###	###	56	0	###	###	0.0
1998-May-29 Fri	35.49	35.49	35.49	35.49			69.2	69.2	###
1998-May-28 Thu	35.49	35.49	35.49	35.49	175	###	68.7	68.7	###
1998-May-26 Tue	35.75	35.75	35.75	35.75			###	###	###
1998-May-21 Thu	35.5	35.5	35.5	35.5	0				2.5
1998-May-20 Wed	35.5	35.5	35.5	35.5	0				2.5
1998-May-19 Tue	35.5	35.5	35.5	35.5			73.2	73.2	2.5
1998-May-18 Mon	###	###	###	###	0				0.0
1998-May-15 Fri	###	35.5	###	###			###	###	0.0
1998-May-14 Thu	38.7	38.7	38.5	38.5			###	###	2.8
1998-May-13 Wed	40	40	40	40			78.5	78.5	2.9
1998-May-12 Tue	40.4	40.4	38.5	###	1,750	###	22.1	22.1	0.0
1998-May-06 Wed	###	###	###	###	250	0	###	###	0.0
1998-May-05 Tue	39.5	39.5	39.5	39.5			###	###	###
1998-May-04 Mon	39.5	39.5	39.5	39.5			77.4	77.4	###
1998-May-01 Fri	###	###	39.5	39.5			###	###	###
1998-Apr-29 Wed	40.5	40.5	40	40			23.3	23.3	2.9
1998-Apr-28 Tue	40.5	40.5	40.5	40.5	474	###	###	###	2.9
1998-Apr-27 Mon	41	41	41	41	26	###	75.5	75.5	2.9
1998-Apr-24 Fri	41	41	41	41	974	###	###	###	2.9
1998-Apr-20 Mon	41.5	41.5	41.5	41.5	50	2,075	###	###	3.0
1998-Apr-16 Thu	41	41	41	41	150	6,150	###	###	2.9
1998-Apr-14 Tue	41	41	41	41	50	2,050	69.0	69.0	2.9
1998-Apr-09 Thu	41	41	41	41			###	###	2.9
1998-Apr-06 Mon	41	41	41	41			###	###	2.9
1998-Mar-30 Mon	41	41	41	41			###	###	2.9
1998-Mar-27 Fri	41	41	41	41			###	###	2.9
1998-Mar-26 Thu	40.5	40.5	40.5	40.5	558	###	74.2	74.2	2.9
1998-Mar-25 Wed	40.5	40.5	40.5	40.5	380	###	76.2	76.2	2.9
1998-Mar-23 Mon	41	41	41	41	120	4,920	###	###	2.9
1998-Mar-20 Fri	41.2	41.2	41	41	3,341	###	23.7	23.7	2.9
1998-Mar-19 Thu	41.5	41.5	41.5	41.5	350	14,525	73.1	73.1	3.0
1998-Mar-13 Fri	42	42	41.5	41.5	571	###	###	###	3.0
1998-Mar-11 Wed	42.5	42.5	42.5	42.5	250	10,625	###	###	3.0
1998-Mar-10 Tue	42.5	42.5	42.5	42.5			73.3	73.3	3.0
1998-Mar-06 Fri	42.5	42.5	42.5	42.5	788	###	###	###	3.0
1998-Mar-04 Wed	42.5	42.5	42.5	42.5	150	6,375	71.7	71.7	3.0
1998-Mar-02 Mon	42.21	42.21	42.21	42.21			80.9	80.9	###
1998-Feb-27 Fri	42	42	42	42			###	###	3.0
1998-Feb-24 Tue	41.49	41.5	41.49	41.5	479	19,876	###	###	3.0
1998-Feb-17 Tue	40.55	40.55	40.5	40.5			21.3	21.3	2.9
1998-Feb-11 Wed	40.5	40.5	40.5	40.5	872	###	###	###	2.9
1998-Feb-10 Tue	40.5	40.5	40.5	40.5	45	1,822	78.9	78.9	2.9
1998-Feb-09 Mon	40.5	40.5	40.5	40.5	155	6,277	###	###	2.9
1998-Feb-05 Thu	40.5	40.5	40.5	40.5	345	13,972	###	###	2.9
1998-Feb-03 Tue	40.5	41	40.5	40.5	14,783	###	###	###	2.9
1998-Feb-02 Mon	41	41	41	41			###	###	2.9
1998-Jan-29 Thu	41	41	41	41			###	###	2.9
1998-Jan-27 Tue	41	41	41	41			76.5	76.5	2.9
1998-Jan-23 Fri	40.5	41	40.5	41			75.5	75.5	2.9
1998-Jan-22 Thu	40.5	40.5	40.5	40.5			###	###	2.9
1998-Jan-21 Wed	40.5	41.5	40.5	41.5			###	###	3.0
1998-Jan-20 Tue	41.5	41.5	41.5	41.5	4	###	73.5	73.5	3.0
1998-Jan-19 Mon	###	41.5	###	41.5			###	###	3.0
1998-Jan-14 Wed	42.5	42.5	42.5	42.5			###	###	3.0
1998-Jan-12 Mon	42	###	42	###			92.7	92.7	0.0
1998-Jan-08 Thu	43.4	43.4	43.4	43.4			###	###	###
1998-Jan-06 Tue	43.5	43.5	43.5	43.5			###	###	3.1
1998-Jan-02 Fri	43	43	43	43			###	###	###
1997-Dec-29 Mon	44	44	44	44			69.8	69.8	3.1
1997-Dec-18 Thu	44	44.25	44	44.25			75.5	75.5	###
1997-Dec-12 Fri	###	44.4	40	44.4			###	###	###
1997-Dec-04 Thu	44	44.5	44	44.5			80.3	80.3	3.2
1997-Nov-27 Thu	44.5	45	44.5	45			###	###	3.2
1997-Nov-21 Fri	45	45.5	45	45.5			75.0	75.0	3.3
1997-Nov-19 Wed	45.5	45.5	45.5	45.5	150	6,825	###	###	3.3
1997-Nov-17 Mon	45.5	45.5	45.5	45.5	2	###	77.3	77.3	3.3
1997-Nov-14 Fri	43	45	43	45	4,550	###	###	###	3.2
1997-Nov-12 Wed	45	45	45	45			###	###	3.2
1997-Nov-11 Tue	45	45	45	45	281	12,645	###	###	3.2
1997-Nov-10 Mon	45	45	45	45			###	###	3.2
1997-Nov-07 Fri	44	44	44	44	250	###	78.9	78.9	3.1
1997-Nov-05 Wed	45	45	45	45			71.7	71.7	3.2
1997-Nov-03 Mon	46	46	46	46			###	###	3.3
1997-Oct-31 Fri	44	46	44	46	1,550	69,750	81.8	81.8	3.3
1997-Oct-29 Wed	46	46	46	46	150	###	###	###	3.3
1997-Oct-28 Tue	44	44	44	44	550	###	###	###	3.1
1997-Oct-24 Fri	47	47	47	47	582	27,354	68.4	68.4	3.4
1997-Oct-20 Mon	48	48	47	47	650	30,875	13.1	13.1	3.4
1997-Oct-17 Fri	48	48	48	48	1,046	###	###	###	3.4
1997-Oct-14 Tue	48	48	48	48			###	###	3.4
1997-Oct-13 Mon	48.5	48.5	48	48			29.2	29.2	3.4
1997-Oct-10 Fri	48.51	48.51	48.5	48.5			###	###	3.5
1997-Oct-06 Mon	48	48	48	48	250	###	69.4	69.4	3.4
1997-Oct-01 Wed	###	###	48	48			24.7	24.7	3.4
1997-Sep-30 Tue	###	###	###	###			69.1	69.1	0.0
1997-Sep-29 Mon	48.5	48.5	###	###			###	###	0.0
1997-Sep-23 Tue	48.5	48.5	48.5	48.5			75.9	75.9	3.5
1997-Sep-22 Mon	48	48.5	48	48.5			71.6	71.6	3.5
1997-Sep-16 Tue	48.5	48.5	48.5	48.5	184	8,924	74.6	74.6	3.5
1997-Sep-15 Mon	48.5	48.5	48.5	48.5	359	###	72.8	72.8	3.5
1997-Sep-12 Fri	47.5	48.5	47.5	48.5	1,151	55,248	###	###	3.5
1997-Sep-11 Thu	47.5	48	47.5	48	1,724	82,321	76.7	76.7	3.4
1997-Sep-10 Wed	47.5	47.5	47.5	47.5			70.4	70.4	3.4
1997-Sep-09 Tue	47.5	47.5	47.5	47.5			###	###	3.4
1997-Sep-08 Mon	47.5	47.5	47.5	47.5			###	###	3.4
1997-Aug-29 Fri	47	47	47	47			###	###	3.4
1997-Aug-27 Wed	47	47	47	47	220	10,340	74.3	74.3	3.4
1997-Aug-25 Mon	###	47	###	47	5,378	126,383	###	###	3.4
1997-Aug-21 Thu	46.5	46.5	46.5	46.5			###	###	###
1997-Aug-20 Wed	46.5	46.5	46.5	46.5	150	6,975	74.0	74.0	###
1997-Aug-13 Wed	46.5	46.5	46.5	46.5			###	###	###
1997-Aug-12 Tue	47	47	47	47	1,872	87,984	77.2	77.2	3.4
1997-Aug-11 Mon	###	###	47	47			###	###	3.4
1997-Aug-08 Fri	47.8	47.8	47.8	47.8	521	###	65.2	65.2	3.4
1997-Aug-07 Thu	47.7	47.8	47.7	47.8	1,972	###	###	###	3.4
1997-Aug-04 Mon	47.2	47.2	47.2	47.2			76.0	76.0	###
1997-Jul-31 Thu	47	47	47	47			###	###	3.4
1997-Jul-30 Wed	46	46	46	46			###	###	3.3
1997-Jul-29 Tue	47	47	47	47			###	###	3.4
1997-Jul-28 Mon	47	47	47	47			65.1	65.1	3.4
1997-Jul-25 Fri	47	47	46	46			11.5	11.5	3.3
1997-Jul-24 Thu	47	47	47	47			###	###	3.4
1997-Jul-21 Mon	47	47	47	47			79.2	79.2	3.4
1997-Jul-18 Fri	46.8	47	46.8	47	5,925	277,882	###	###	3.4
1997-Jul-15 Tue	47.5	47.5	47	47			33.4	33.4	3.4
1997-Jul-11 Fri	48	48	48	48			###	###	3.4
1997-Jul-09 Wed	48	48	48	48			58.6	58.6	3.4
1997-Jul-07 Mon	48	48	48	48			###	###	3.4
1997-Jul-04 Fri	48	48	48	48			###	###	3.4
1997-Jul-03 Thu	48	48	48	48			72.4	72.4	3.4
1997-Jul-02 Wed	48	48	48	48			###	###	3.4
1997-Jun-30 Mon	48	48	48	48			61.4	61.4	3.4
1997-Jun-27 Fri	48	48	48	48			###	###	3.4
1997-Jun-26 Thu	47.7	48	47.7	48			###	###	3.4
1997-Jun-25 Wed	47.7	48	47.7	48	4,150	198,577	75.4	75.4	3.4
1997-Jun-23 Mon	48	48	48	48			75.7	75.7	3.4
1997-Jun-20 Fri	48	48	48	48			67.0	67.0	3.4
1997-Jun-19 Thu	48	48	48	48			71.8	71.8	3.4
1997-Jun-18 Wed	48	48	48	48			###	###	3.4
1997-Jun-17 Tue	48	48	48	48			70.7	70.7	3.4
1997-Jun-16 Mon	48	48	48	48			69.4	69.4	3.4
1997-Jun-13 Fri	48	48	48	48			###	###	3.4
1997-Jun-12 Thu	48	48	48	48			69.8	69.8	3.4
1997-Jun-11 Wed	48	48	48	48			78.0	78.0	3.4
1997-Jun-10 Tue	48	48	48	48	1,023	###	###	###	3.4
1997-Jun-06 Fri	48	48	48	48			72.0	72.0	3.4
1997-Jun-05 Thu	48	48	48	48			77.2	77.2	3.4
1997-Jun-03 Tue	48	48	48	48			69.2	69.2	3.4
1997-Jun-02 Mon	48	48	48	48			###	###	3.4
1997-May-30 Fri	48	48	48	48			62.0	62.0	3.4
1997-May-29 Thu	48	48	48	48			65.3	65.3	3.4
1997-May-28 Wed	48	48	48	48			###	###	3.4
1997-May-27 Tue	48	48	48	48			###	###	3.4
1997-May-26 Mon	48.5	48.5	48.5	48.5			68.9	68.9	3.5
1997-May-21 Wed	48	48	48	48			###	###	3.4
1997-May-20 Tue	48	48	48	48			###	###	3.4
1997-May-19 Mon	48	48	48	48			76.0	76.0	3.4
1997-May-16 Fri	48	48	48	48			###	###	3.4
1997-May-14 Wed	48	48	48	48	1,253	60,144	70.1	70.1	3.4
1997-May-07 Wed	48	48	48	48	550	###	72.4	72.4	3.4
1997-May-05 Mon	47.75	47.75	47.75	47.75			77.3	77.3	###
1997-Apr-30 Wed	47.5	47.75	47.5	47.75	15,041	716,327	78.4	78.4	###
1997-Apr-29 Tue	47.75	47.75	47.75	47.75			###	###	###
1997-Apr-28 Mon	47.5	47.5	47.5	47.5			###	###	3.4
1997-Apr-22 Tue	47	47	47	47	220	10,340	70.1	70.1	3.4
1997-Apr-18 Fri	47	47	47	47			61.1	61.1	3.4
1997-Apr-16 Wed	47	47	47	47			73.8	73.8	3.4
1997-Apr-08 Tue	48	48	47	47			11.5	11.5	3.4
1997-Apr-07 Mon	46	46	46	46	0				3.3
1997-Apr-03 Thu	46	46	46	46			###	###	3.3
1997-Apr-02 Wed	46.5	46.5	46.5	46.5			74.0	74.0	###
1997-Apr-01 Tue	48	48	###	###			###	###	0.0
1997-Mar-27 Thu	48	48	48	48			59.7	59.7	3.4
1997-Mar-26 Wed	47	47.5	47	47.5			76.4	76.4	3.4
1997-Mar-25 Tue	46	46	46	46			73.0	73.0	3.3
1997-Mar-24 Mon	46	46	46	46			###	###	3.3
1997-Mar-21 Fri	46	46	46	46	0				3.3
1997-Mar-20 Thu	45	46	45	46			86.7	86.7	3.3
1997-Mar-19 Wed	46	46	46	46			###	###	3.3
1997-Mar-18 Tue	46	46	46	46			###	###	3.3
1997-Mar-14 Fri	48	48	48	48			###	###	3.4
1997-Mar-11 Tue	48.75	48.75	48	48			18.6	18.6	3.4
1997-Mar-07 Fri	48.75	48.75	48.75	48.75			###	###	3.5
1997-Mar-06 Thu	48.5	48.5	48.5	48.5			66.7	66.7	3.5
1997-Mar-05 Wed	48	48	48	48	889	42,672	67.5	67.5	3.4
1997-Mar-04 Tue	48	48	48	48			###	###	3.4
1997-Mar-03 Mon	47.5	48	47.5	48			85.1	85.1	3.4
1997-Feb-28 Fri	48	48	48	48	780	37,440	71.6	71.6	3.4
1997-Feb-26 Wed	48	48	48	48			70.5	70.5	3.4
1997-Feb-25 Tue	48	48.75	48	48.75	1,020	49,342	83.1	83.1	3.5
1997-Feb-24 Mon	48	48	48	48			72.0	72.0	3.4
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	49	49	49	49	1	49	66.0	66.0	3.5
1997-Feb-10 Mon	47	###	47	###			72.4	72.4	0.0
1997-Feb-07 Fri	47	47	47	47			###	###	3.4
1997-Feb-06 Thu	47	47	47	47			63.8	63.8	3.4
1997-Feb-04 Tue	48	48	47	47			14.7	14.7	3.4
1997-Feb-03 Mon	48.5	48.5	48.5	48.5			72.2	72.2	3.5
1997-Jan-29 Wed	48	48	48	48			66.1	66.1	3.4
1997-Jan-28 Tue	48	48	48	48			###	###	3.4
1997-Jan-24 Fri	49	49	48.5	48.5			###	###	3.5
1997-Jan-22 Wed	49	49	49	49			###	###	3.5
1997-Jan-21 Tue	49	49	49	49			76.8	76.8	3.5
1997-Jan-20 Mon	49.5	49.5	49.5	49.5			###	###	3.5
1997-Jan-17 Fri	49.5	49.5	49.5	49.5	3,120	154,440	###	###	3.5
1997-Jan-16 Thu	49.75	49.75	49.75	49.75			###	###	###
1997-Jan-15 Wed	49.5	49.5	49.5	49.5			###	###	3.5
1997-Jan-14 Tue	49.5	49.5	49.5	49.5			75.3	75.3	3.5
1997-Jan-08 Wed	49.75	49.75	49.5	49.5			###	###	3.5
1997-Jan-02 Thu	49.5	50	49	49			18.8	18.8	3.5
1996-Dec-31 Tue	49	49	49	49	150	7,350	63.6	63.6	3.5
1996-Dec-30 Mon	49	49	49	49			67.8	67.8	3.5
1996-Dec-24 Tue	49	49	49	49			67.6	67.6	3.5
1996-Dec-23 Mon	48	48	48	48			68.5	68.5	3.4
1996-Dec-20 Fri	48	48	48	48	528	25,344	###	###	3.4
1996-Dec-18 Wed	48	48	48	48			###	###	3.4
1996-Dec-17 Tue	47	48	47	48			###	###	3.4
1996-Dec-16 Mon	47	47	47	47			###	###	3.4
1996-Dec-13 Fri	47	47	46	46	925	###	###	###	3.3
1996-Dec-11 Wed	47	47	47	47			77.0	77.0	3.4
1996-Dec-06 Fri	48	48	48	48	1,120	###	92.6	92.6	3.4
1996-Dec-04 Wed	50	50	50	50	350	###	68.9	68.9	###
1996-Dec-03 Tue	50	50	50	50	650	###	72.8	72.8	###
1996-Dec-02 Mon	50	50	50	50	2	###	70.7	70.7	###
1996-Nov-29 Fri	52	52	52	52			63.0	63.0	3.7
1996-Nov-28 Thu	50	51	###	50.5			75.1	75.1	3.6
1996-Nov-27 Wed	52	52	52	52			###	###	3.7
1996-Nov-26 Tue	52	52	52	52	4	###	82.3	82.3	3.7
1996-Nov-25 Mon	52	52	52	52			72.0	72.0	3.7
1996-Nov-22 Fri	52	52	52	52	150	###	###	###	3.7
1996-Nov-21 Thu	51	51	51	51	678	34,578	###	###	3.6
1996-Nov-20 Wed	51	51	51	51			64.4	64.4	3.6
1996-Nov-19 Tue	51	51	51	51			73.6	73.6	3.6
1996-Nov-18 Mon	50	51	50	51	685	###	87.6	87.6	3.6
1996-Nov-15 Fri	50	50	50	50	7,680	###	###	###	###
1996-Nov-14 Thu	50	50	50	50			###	###	###
1996-Nov-13 Wed	50	50	###	50	1,570	39,250	70.5	70.5	###
1996-Nov-12 Tue	49	50	49	50	425	###	87.8	87.8	###
1996-Nov-11 Mon	49	49	49	49	689	###	76.8	76.8	3.5
1996-Nov-07 Thu	48.5	48.5	48.5	48.5	0				3.5
1996-Nov-06 Wed	48.5	48.5	48.5	48.5			69.7	69.7	3.5
1996-Nov-05 Tue	48.5	48.5	48.5	48.5			71.4	71.4	3.5
1996-Nov-04 Mon	48	48	48	48			63.9	63.9	3.4
1996-Nov-01 Fri	49	49	49	49			71.5	71.5	3.5
1996-Oct-31 Thu	49	49	49	49			67.3	67.3	3.5
1996-Oct-30 Wed	49	49	49	49	1	49	66.8	66.8	3.5
1996-Oct-29 Tue	48.5	48.5	48	48			###	###	3.4
1996-Oct-28 Mon	48.5	48.5	48.5	48.5			###	###	3.5
1996-Oct-25 Fri	###	###	48.5	48.5	4,889	118,558	###	###	3.5
1996-Oct-24 Thu	49.2	49.2	49	49.2			###	###	3.5
1996-Oct-23 Wed	###	50	###	50			###	###	###
1996-Oct-22 Tue	###	50	###	###			###	###	0.0
1996-Oct-21 Mon	49	49	49	49			###	###	3.5
1996-Oct-18 Fri	49	49	49	49			68.7	68.7	3.5
1996-Oct-17 Thu	50	50	50	50	0				###
1996-Oct-16 Wed	50	50	50	50			73.4	73.4	###
1996-Oct-15 Tue	49	49	49	49			###	###	3.5
1996-Oct-14 Mon	48	48	48	48			###	###	3.4
1996-Oct-11 Fri	###	48	###	48			###	###	3.4
1996-Oct-10 Thu	###	###	47	47			21.7	21.7	3.4
1996-Oct-09 Wed	###	###	###	###			###	###	0.0
1996-Oct-08 Tue	46.7	###	46.7	47			###	###	3.4
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	46.5	46.5	46.5	46.5	0				###
1996-Oct-02 Wed	46.5	46.5	46.5	46.5			65.8	65.8	###
1996-Oct-01 Tue	46	46	46	46			70.9	70.9	3.3
1996-Sep-30 Mon	46	46	46	46			64.9	64.9	3.3
1996-Sep-27 Fri	45	46	45	46			84.7	84.7	3.3
1996-Sep-26 Thu	46	46	46	46			###	###	3.3
1996-Sep-25 Wed	45	46	45	46			###	###	3.3
1996-Sep-24 Tue	45	45	45	45			70.5	70.5	3.2
1996-Sep-23 Mon	46	46	46	46			###	###	3.3
1996-Sep-20 Fri	46	46	46	46			###	###	3.3
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	46	46	46	46			###	###	3.3
1996-Sep-17 Tue	46	46	46	46			###	###	3.3
1996-Sep-16 Mon	46	46	46	46			75.2	75.2	3.3
1996-Sep-13 Fri	46	46	46	46	0				3.3
1996-Sep-12 Thu	46	46	46	46			###	###	3.3
1996-Sep-11 Wed	45	45	45	45	0				3.2
1996-Sep-10 Tue	45	45	45	45			###	###	3.2
1996-Sep-09 Mon	46	46	45	45			12.5	12.5	3.2
1996-Sep-06 Fri	46	46	46	46	0				3.3
1996-Sep-05 Thu	46	46	46	46			###	###	3.3
1996-Sep-04 Wed	45.5	45.5	45.5	45.5			###	###	3.3
1996-Sep-03 Tue	46	46	46	46			78.0	78.0	3.3
1996-Sep-02 Mon	45	45	45	45			###	###	3.2
1996-Aug-30 Fri	###	45	###	45			64.5	64.5	3.2
1996-Aug-29 Thu	43.5	45	43.5	###			92.4	92.4	0.0
1996-Aug-28 Wed	43.5	43.5	43.5	43.5			###	###	3.1
1996-Aug-27 Tue	43.5	43.5	43.5	43.5			76.0	76.0	3.1
1996-Aug-26 Mon	###	###	43.5	43.5			###	###	3.1
1996-Aug-23 Fri	44	44	43.5	43.5			###	###	3.1
1996-Aug-22 Thu	43.5	44	43.5	44			###	###	3.1
1996-Aug-21 Wed	43	43.5	43	43.5			###	###	3.1
1996-Aug-20 Tue	42	43	42	43			###	###	###
1996-Aug-19 Mon	42	42	42	42			###	###	3.0
1996-Aug-16 Fri	41	42	41	42			###	###	3.0
1996-Aug-15 Thu	40	40	40	40			72.4	72.4	2.9
1996-Aug-14 Wed	40.5	40.5	40.5	40.5			###	###	2.9
1996-Aug-13 Tue	41	41	40.5	41			68.5	68.5	2.9
1996-Aug-12 Mon	40.5	40.5	40	40			###	###	2.9
1996-Aug-09 Fri	41	41	40.5	40.5			###	###	2.9
1996-Aug-08 Thu	40.75	40.75	40.75	40.75	0				###
1996-Aug-07 Wed	40.75	40.75	40.75	40.75			###	###	###
1996-Aug-06 Tue	40.5	40.75	40.5	40.75			###	###	###
1996-Aug-05 Mon	40	40.5	40	40.5			###	###	2.9
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	37.5	###			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	###	###	###	###			70.3	70.3	0.0
1996-Jul-25 Thu	###	###	###	###	0				0.0
1996-Jul-24 Wed	###	###	###	###			83.7	83.7	0.0
1996-Jul-23 Tue	###	###	###	###	0				0.0
1996-Jul-22 Mon	###	###	###	###	0				0.0
1996-Jul-19 Fri	36.5	###	36.5	###			93.1	93.1	0.0
1996-Jul-18 Thu	###	###	###	###	0				0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###	0				0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	###	###	###	###	0				0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###	0				0.0
1996-Jul-05 Fri	###	###	###	###	0				0.0
1996-Jul-04 Thu	36.2	36.2	###	###			24.7	24.7	0.0
1996-Jul-03 Wed	36.2	36.2	36.2	36.2			###	###	2.6
1996-Jul-02 Tue	36.2	36.2	36.2	36.2	0				2.6
1996-Jul-01 Mon	36.2	36.2	36.2	36.2			70.7	70.7	2.6

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-05 02:37:51 thru 2026-03-05 02:37:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000