(BKW) BRICKWORKS LIMITED Daily Prices Page 5

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

_{Currently Thu 24-May-16 10:10:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BKW) BRICKWORKS LIMITED Daily Prices Page 5...

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 .. Wednesday 15th May 2024
Latest price with VOLUME for BKW .. Wednesday 15th May 2024

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

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

1200 Days for (BKW) BRICKWORKS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.11
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