(CAB) CABCHARGE AUSTRALIA LIMITED Daily Prices Page 5

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 Mon 26-Mar-16 10:43:38 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

(CAB) CABCHARGE AUSTRALIA LIMITED Daily Prices Page 5...

TOC Company Info for CAB Limits

Company Details for (CAB) CABCHARGE AUSTRALIA LIMITED

Listing Code	CAB
Listing Name	CABCHARGE AUSTRALIA LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	CABCHARGE AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CAB7

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for CAB .. Thursday 29th November 2018

CAB 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	###	###	###
MAX	14.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CAB Bottom

End of day Prices (full format),

2400 Days for (CAB) CABCHARGE AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.092
2009-Apr-14 Tue	###	6.49	###	6.42			###	###	0.5
2009-Apr-09 Thu	###	6.24	###	6.22	465,653	###	###	###	0.4
2009-Apr-08 Wed	###	###	###	###	212,849	0	###	###	0.0
2009-Apr-07 Tue	###	###	###	###			36.1	36.1	0.0
2009-Apr-06 Mon	###	###	###	###	178,722	0	71.2	71.2	0.0
2009-Apr-03 Fri	###	###	5.86	###	178,476	###	###	###	0.0
2009-Apr-02 Thu	6	###	5.86	5.86			15.3	15.3	0.4
2009-Apr-01 Wed	###	###	5.83	###	443,041	###	###	###	0.0
2009-Mar-31 Tue	###	6.22	###	###	384,384	###	###	###	0.0
2009-Mar-30 Mon	6.2	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	6.24	295,541	0	###	###	0.4
2009-Mar-26 Thu	6.23	6.23	###	###	173,058	539,075	###	###	0.0
2009-Mar-25 Wed	###	6.29	###	6.2	330,787	1,040,325	###	###	0.4
2009-Mar-24 Tue	###	6.2	###	6.2			###	###	0.4
2009-Mar-23 Mon	###	6.22	###	###	1,322,528	###	65.5	65.5	0.0
2009-Mar-20 Fri	###	6.4	###	###	1,122,186	###	14.6	14.6	0.0
2009-Mar-19 Thu	6.4	6.44	###	6.4	1,176,041	3,786,852	###	###	0.5
2009-Mar-18 Wed	###	6.2	###	6.2	707,976	2,194,725	###	###	0.4
2009-Mar-17 Tue	###	###	5.79	###			###	###	0.0
2009-Mar-16 Mon	5.78	6	5.76	5.83	1,778,984	10,460,425	68.2	68.2	###
2009-Mar-13 Fri	5.75	###	5.72	###			73.4	73.4	0.0
2009-Mar-12 Thu	5.58	5.75	5.58	5.7	158,587	###	83.9	83.9	0.4
2009-Mar-11 Wed	5.75	5.75	5.57	###			###	###	0.0
2009-Mar-10 Tue	###	5.78	5.55	5.75	289,351	1,639,173	84.2	84.2	###
2009-Mar-09 Mon	5.8	5.85	5.5	###	163,078	###	###	###	0.0
2009-Mar-06 Fri	###	5.85	5.57	5.78	587,740	###	79.7	79.7	0.4
2009-Mar-05 Thu	5.5	5.72	5.5	###	438,655	2,460,854	###	###	0.0
2009-Mar-04 Wed	###	###	5.44	5.5			###	###	0.4
2009-Mar-03 Tue	###	5.71	###	###	165,944	473,770	32.3	32.3	0.0
2009-Mar-02 Mon	5.45	5.7	5.43	###	139,178	774,525	90.7	90.7	0.0
2009-Feb-27 Fri	###	5.74	###	5.48			18.5	18.5	###
2009-Feb-26 Thu	###	5.74	###	###			92.7	92.7	0.0
2009-Feb-25 Wed	5.44	5.45	5.28	###	233,826	1,254,476	###	###	0.0
2009-Feb-24 Tue	5.4	5.54	5.26	###			31.0	31.0	0.0
2009-Feb-23 Mon	5.47	5.54	5.4	5.44			38.3	38.3	0.4
2009-Feb-20 Fri	###	###	###	5.5	241,388	0	28.2	28.2	0.4
2009-Feb-19 Thu	###	###	###	5.56	188,084	0	###	###	0.4
2009-Feb-18 Wed	###	5.26	###	5.21			84.2	84.2	0.4
2009-Feb-17 Tue	5.42	5.42	###	5.2	235,255	637,541	###	###	###
2009-Feb-16 Mon	###	###	5.41	5.43			###	###	0.4
2009-Feb-13 Fri	###	5.7	###	5.58	190,487	542,887	###	###	0.4
2009-Feb-12 Thu	5.22	###	###	5.43	193,946	0	###	###	0.4
2009-Feb-11 Wed	###	5.23	###	5.23			###	###	###
2009-Feb-10 Tue	5.44	5.44	5.2	5.22			###	###	0.4
2009-Feb-09 Mon	5.55	5.57	###	5.43	571,226	###	###	###	0.4
2009-Feb-06 Fri	5.8	5.8	5.5	5.5			7.3	7.3	0.4
2009-Feb-05 Thu	###	###	5.79	5.85			32.0	32.0	0.4
2009-Feb-04 Wed	6	###	###	###	303,227	0	###	###	0.0
2009-Feb-03 Tue	6	6.4	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			30.8	30.8	0.0
2009-Jan-30 Fri	###	6.22	###	###	226,683	704,984	27.4	27.4	0.0
2009-Jan-29 Thu	6.4	6.4	###	###	478,628	###	###	###	0.0
2009-Jan-28 Wed	6.25	6.4	###	6.4			###	###	0.5
2009-Jan-27 Tue	###	6.45	###	###	179,656	###	###	###	0.0
2009-Jan-23 Fri	###	###	5.81	###	157,472	457,456	87.6	87.6	0.0
2009-Jan-22 Thu	5.86	###	5.86	6	282,252	###	###	###	0.4
2009-Jan-21 Wed	###	###	5.85	###	118,586	###	###	###	0.0
2009-Jan-20 Tue	6	###	###	###	161,220	0	###	###	0.0
2009-Jan-19 Mon	5.87	###	5.85	###			###	###	0.0
2009-Jan-16 Fri	###	###	5.83	###			###	###	0.0
2009-Jan-15 Thu	6	###	5.87	###	335,541	###	###	###	0.0
2009-Jan-14 Wed	###	6.5	###	6.28	230,148	747,981	76.5	76.5	0.4
2009-Jan-13 Tue	###	6.44	6.26	6.27			###	###	0.4
2009-Jan-12 Mon	6.45	6.59	###	6.51	98,542	###	78.1	78.1	###
2009-Jan-09 Fri	6.71	6.73	6.5	6.7			31.1	31.1	0.5
2009-Jan-08 Thu	6.8	###	6.48	6.7	219,486	###	###	###	0.5
2009-Jan-07 Wed	6.8	7	6.76	6.87	240,489	###	###	###	###
2009-Jan-06 Tue	###	###	###	6.79	263,776	0	###	###	0.5
2009-Jan-05 Mon	###	###	6.48	###			###	###	0.0
2009-Jan-02 Fri	6.29	6.58	6.25	###			65.0	65.0	0.0
2008-Dec-31 Wed	###	###	6.22	###			63.2	63.2	0.0
2008-Dec-30 Tue	###	6.28	###	6.22	142,651	447,924	###	###	0.4
2008-Dec-29 Mon	###	6.24	###	6.21			76.8	76.8	###
2008-Dec-24 Wed	5.82	###	5.81	6			82.3	82.3	0.4
2008-Dec-23 Tue	5.7	###	###	5.85	192,353	0	84.0	84.0	0.4
2008-Dec-22 Mon	5.78	5.86	###	5.75	339,988	###	38.3	38.3	###
2008-Dec-19 Fri	5.56	5.84	5.55	5.79	430,156	###	85.7	85.7	###
2008-Dec-18 Thu	###	5.74	###	###	1,300,141	###	88.6	88.6	0.0
2008-Dec-17 Wed	5.56	###	5.26	5.45	498,249	###	###	###	###
2008-Dec-16 Tue	5.48	5.59	5.46	5.5			###	###	0.4
2008-Dec-15 Mon	5.5	###	5.4	5.52	1,022,553	###	###	###	0.4
2008-Dec-12 Fri	5.5	###	5.5	5.56			78.4	78.4	0.4
2008-Dec-11 Thu	###	###	5.45	5.52			29.0	29.0	0.4
2008-Dec-10 Wed	5.74	5.85	###	5.7	299,628	###	23.8	23.8	0.4
2008-Dec-09 Tue	5.8	5.83	###	5.8	615,959	1,795,520	76.3	76.3	0.4
2008-Dec-08 Mon	5.86	###	5.77	5.8	653,626	###	###	###	0.4
2008-Dec-05 Fri	###	###	###	5.8			###	###	0.4
2008-Dec-04 Thu	6	6	5.56	5.82	922,346	5,331,159	###	###	0.4
2008-Dec-03 Wed	###	###	5.8	5.8	911,753	2,644,083	28.8	28.8	0.4
2008-Dec-02 Tue	###	###	5.87	6			35.0	35.0	0.4
2008-Dec-01 Mon	###	###	###	###			25.0	25.0	0.0
2008-Nov-28 Fri	###	6.49	###	###	468,881	###	###	###	0.0
2008-Nov-27 Thu	###	###	5.88	6	326,244	959,157	71.3	71.3	0.4
2008-Nov-26 Wed	###	###	5.88	###	253,575	###	78.9	78.9	0.0
2008-Nov-25 Tue	###	6.22	5.88	###	314,352	1,901,829	###	###	0.0
2008-Nov-24 Mon	6.23	6.23	5.76	6			24.1	24.1	0.4
2008-Nov-21 Fri	###	6.23	5.76	6.23	490,759	###	###	###	0.4
2008-Nov-20 Thu	###	6.45	###	###	612,276	###	###	###	0.0
2008-Nov-19 Wed	6.71	6.72	6.42	6.48	397,882	2,614,084	31.9	31.9	0.5
2008-Nov-18 Tue	6.57	6.7	6.45	###			###	###	0.0
2008-Nov-17 Mon	###	6.89	6.5	6.73			85.1	85.1	###
2008-Nov-14 Fri	6.78	###	6.7	6.85			###	###	###
2008-Nov-13 Thu	###	6.86	6.53	###			84.2	84.2	0.0
2008-Nov-12 Wed	6.79	6.89	###	6.75	185,952	###	34.4	34.4	0.5
2008-Nov-11 Tue	6.82	###	6.77	6.79	101,942	345,073	###	###	0.5
2008-Nov-10 Mon	###	###	6.85	###	220,655	755,743	###	###	0.0
2008-Nov-07 Fri	7	###	6.85	###			###	###	0.0
2008-Nov-06 Thu	###	###	###	7			###	###	0.5
2008-Nov-05 Wed	###	###	###	###			###	###	0.0
2008-Nov-04 Tue	6.88	###	6.75	###	146,125	493,171	###	###	0.0
2008-Nov-03 Mon	6.82	7.27	6.82	###			73.8	73.8	0.0
2008-Oct-31 Fri	###	7.24	6.84	6.85	1,111,827	###	16.5	16.5	###
2008-Oct-30 Thu	###	###	###	###	254,078	0	74.1	74.1	0.0
2008-Oct-29 Wed	###	###	###	###	1,369,946	0	###	###	0.0
2008-Oct-28 Tue	###	###	###	7			78.5	78.5	0.5
2008-Oct-27 Mon	###	###	6.82	###			###	###	0.0
2008-Oct-24 Fri	###	###	6.89	7	705,356	2,429,951	###	###	0.5
2008-Oct-23 Thu	6.75	###	6.75	###			89.1	89.1	0.0
2008-Oct-22 Wed	###	7.25	###	###			27.7	27.7	0.0
2008-Oct-21 Tue	###	###	6.85	###			###	###	0.0
2008-Oct-20 Mon	6.8	###	6.8	###			###	###	0.0
2008-Oct-17 Fri	6.78	6.8	###	6.75	429,377	1,459,881	###	###	0.5
2008-Oct-16 Thu	6.79	###	###	###			41.3	41.3	0.0
2008-Oct-15 Wed	6.85	###	6.79	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	6.85	194,652	0	###	###	###
2008-Oct-13 Mon	6.85	###	###	###			66.4	66.4	0.0
2008-Oct-10 Fri	6.56	6.84	6.5	###			###	###	0.0
2008-Oct-09 Thu	7	###	6.75	###	347,624	###	###	###	0.0
2008-Oct-08 Wed	###	###	6.52	###	151,880	495,128	###	###	0.0
2008-Oct-07 Tue	6.55	###	6.45	###	403,284	###	66.4	66.4	0.0
2008-Oct-06 Mon	###	6.85	###	6.75			###	###	0.5
2008-Oct-03 Fri	6.7	6.84	6.58	6.7	424,546	###	###	###	0.5
2008-Oct-02 Thu	7	###	6.8	6.84			###	###	0.5
2008-Oct-01 Wed	###	7.27	###	###	198,352	###	83.0	83.0	0.0
2008-Sep-30 Tue	6.85	7.23	6.52	6.82			28.5	28.5	0.5
2008-Sep-29 Mon	7.25	7.29	###	7.27			###	###	###
2008-Sep-26 Fri	7.27	###	###	7.2			39.7	39.7	0.5
2008-Sep-25 Thu	7.25	7.25	###	7.2	184,626	###	30.1	30.1	0.5
2008-Sep-24 Wed	7.26	7.27	###	7.27			66.1	66.1	###
2008-Sep-23 Tue	7.29	###	###	7.26			35.6	35.6	0.5
2008-Sep-22 Mon	###	7.49	###	7.43	593,751	###	###	###	###
2008-Sep-19 Fri	###	###	###	###	581,875	0	58.8	58.8	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	7.29	###	7.2	848,940	3,094,386	###	###	0.5
2008-Sep-16 Tue	6.7	###	6.52	###	1,108,048	###	86.1	86.1	0.0
2008-Sep-15 Mon	6.86	###	###	6.72	715,857	0	34.4	34.4	0.5
2008-Sep-12 Fri	###	###	6.81	###			70.4	70.4	0.0
2008-Sep-11 Thu	###	###	6.85	###			###	###	0.0
2008-Sep-10 Wed	###	7.21	###	###			76.4	76.4	0.0
2008-Sep-09 Tue	7	###	7	###			80.5	80.5	0.0
2008-Sep-08 Mon	6.88	###	6.88	###			###	###	0.0
2008-Sep-05 Fri	6.85	###	###	###			82.8	82.8	0.0
2008-Sep-04 Thu	###	###	6.86	###	472,842	1,621,848	12.3	12.3	0.0
2008-Sep-03 Wed	###	###	###	7.28	1,110,122	0	84.7	84.7	0.5
2008-Sep-02 Tue	###	###	6.85	###	781,152	2,675,445	###	###	0.0
2008-Sep-01 Mon	###	###	6.74	6.81			21.3	21.3	###
2008-Aug-29 Fri	6.82	###	6.82	###	641,583	###	###	###	0.0
2008-Aug-28 Thu	###	6.77	###	6.74			###	###	###
2008-Aug-27 Wed	###	###	6.54	###			###	###	0.0
2008-Aug-26 Tue	###	###	6.51	6.53			###	###	###
2008-Aug-25 Mon	6.75	6.8	6.7	6.76	816,986	5,514,655	###	###	0.5
2008-Aug-22 Fri	###	6.85	6.56	6.75			###	###	0.5
2008-Aug-21 Thu	6.7	6.8	6.41	6.53			###	###	###
2008-Aug-20 Wed	###	7.22	###	###	897,454	###	84.5	84.5	0.0
2008-Aug-19 Tue	###	###	6.78	7			###	###	0.5
2008-Aug-18 Mon	7.5	7.52	###	###	693,976	2,609,349	###	###	0.0
2008-Aug-15 Fri	###	###	7.57	7.7			###	###	0.6
2008-Aug-14 Thu	7.76	###	7.72	7.74			29.4	29.4	0.6
2008-Aug-13 Wed	###	###	7.81	###			###	###	0.0
2008-Aug-12 Tue	7.75	###	###	###			89.3	89.3	0.0
2008-Aug-11 Mon	7.85	###	###	7.7	278,474	0	22.8	22.8	0.6
2008-Aug-08 Fri	7.73	7.87	7.47	7.7			26.3	26.3	0.6
2008-Aug-07 Thu	7.85	###	7.76	7.88			72.3	72.3	0.6
2008-Aug-06 Wed	###	7.87	###	7.86	542,457	###	###	###	###
2008-Aug-05 Tue	###	7.75	7.5	###	457,343	3,487,240	###	###	0.0
2008-Aug-04 Mon	7.75	7.78	7.54	7.54			###	###	0.5
2008-Aug-01 Fri	7.75	7.79	7.52	###			###	###	0.0
2008-Jul-31 Thu	7.88	7.88	7.47	7.7			18.6	18.6	0.6
2008-Jul-30 Wed	###	8.27	7.82	###	939,249	7,556,258	###	###	0.0
2008-Jul-29 Tue	###	8.21	###	###			82.8	82.8	0.0
2008-Jul-28 Mon	###	###	###	8.24			37.6	37.6	0.6
2008-Jul-25 Fri	8.2	8.26	###	###			26.9	26.9	0.0
2008-Jul-24 Thu	###	###	###	8.2			77.9	77.9	0.6
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	7.53	7.86	7.43	7.86	204,356	###	###	###	###
2008-Jul-21 Mon	7.75	7.86	7.56	7.56			###	###	0.5
2008-Jul-18 Fri	###	###	7.5	###			###	###	0.0
2008-Jul-17 Thu	7.5	7.75	7.43	###			79.5	79.5	0.0
2008-Jul-16 Wed	###	7.8	###	7.42	684,274	###	87.9	87.9	0.5
2008-Jul-15 Tue	7.21	7.25	###	7.23			81.4	81.4	###
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	7.48	###	7.42	534,422	###	69.0	69.0	0.5
2008-Jul-10 Thu	###	###	###	###	189,221	0	###	###	0.0
2008-Jul-09 Wed	###	7.72	7.52	7.54	207,284	###	35.9	35.9	0.5
2008-Jul-08 Tue	7.85	###	7.51	7.54	225,748	847,683	20.5	20.5	0.5
2008-Jul-07 Mon	7.8	###	7.51	###	238,671	###	82.4	82.4	0.0
2008-Jul-04 Fri	###	###	7.56	7.88			23.7	23.7	0.6
2008-Jul-03 Thu	7.5	7.88	###	7.73	554,524	2,184,824	###	###	0.6
2008-Jul-02 Wed	###	###	7.72	7.77	213,557	###	14.6	14.6	0.6
2008-Jul-01 Tue	###	###	###	###	510,480	0	73.2	73.2	0.0
2008-Jun-30 Mon	###	###	###	8.2	475,689	0	###	###	0.6
2008-Jun-27 Fri	###	8.47	###	###	368,840	###	###	###	0.0
2008-Jun-26 Thu	###	8.4	###	8.4	292,479	###	###	###	###
2008-Jun-25 Wed	7.89	###	###	8.27	512,644	0	90.5	90.5	###
2008-Jun-24 Tue	###	###	7.74	7.82	338,020	###	###	###	0.6
2008-Jun-23 Mon	###	###	7.87	###	365,847	###	###	###	0.0
2008-Jun-20 Fri	###	###	###	###	388,275	0	###	###	0.0
2008-Jun-19 Thu	8	8.28	###	###			74.6	74.6	0.0
2008-Jun-18 Wed	###	8.29	###	8	578,040	2,395,975	###	###	###
2008-Jun-17 Tue	###	###	###	###	419,978	0	###	###	0.0
2008-Jun-16 Mon	###	8.26	###	###			38.1	38.1	0.0
2008-Jun-13 Fri	###	8.29	###	###	306,741	1,271,441	###	###	0.0
2008-Jun-12 Thu	###	8.29	###	###			###	###	0.0
2008-Jun-11 Wed	###	8.47	###	###	313,775	###	###	###	0.0
2008-Jun-10 Tue	8.4	8.44	###	###			16.2	16.2	0.0
2008-Jun-06 Fri	8.46	8.57	###	8.52			76.2	76.2	0.6
2008-Jun-05 Thu	8.5	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	###	8.44	8.53			###	###	###
2008-Jun-03 Tue	###	8.77	8.55	###	334,987	2,900,987	###	###	0.0
2008-Jun-02 Mon	###	###	8.46	8.55	583,780	2,469,389	###	###	###
2008-May-30 Fri	8.88	###	8.85	###	400,953	###	72.1	72.1	0.0
2008-May-29 Thu	###	###	8.82	###			###	###	0.0
2008-May-28 Wed	8.84	###	8.79	8.89			###	###	###
2008-May-27 Tue	###	8.89	###	8.83			82.1	82.1	###
2008-May-26 Mon	8.81	8.84	8.53	8.71	288,847	###	###	###	0.6
2008-May-23 Fri	###	###	8.71	8.81	400,852	###	28.6	28.6	###
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			###	###	0.0
2008-May-19 Mon	###	###	###	###	242,621	0	###	###	0.0
2008-May-16 Fri	9	###	###	###	199,571	0	###	###	0.0
2008-May-15 Thu	###	9.25	###	###	431,454	1,995,474	###	###	0.0
2008-May-14 Wed	###	9.2	###	###			70.3	70.3	0.0
2008-May-13 Tue	###	###	###	###	245,826	0	80.9	80.9	0.0
2008-May-12 Mon	###	###	###	9			31.6	31.6	0.6
2008-May-09 Fri	###	###	###	###	125,475	0	###	###	0.0
2008-May-08 Thu	###	###	###	###	238,843	0	72.2	72.2	0.0
2008-May-07 Wed	###	###	###	###	165,746	0	###	###	0.0
2008-May-06 Tue	###	9.25	###	###			70.9	70.9	0.0
2008-May-05 Mon	9.47	9.47	###	9.2	104,976	###	14.5	14.5	0.7
2008-May-02 Fri	###	9.45	###	9.44	286,750	###	###	###	0.7
2008-May-01 Thu	###	###	8.88	###			###	###	0.0
2008-Apr-30 Wed	###	9	8.87	###			###	###	0.0
2008-Apr-29 Tue	###	###	8.88	###	488,222	###	70.4	70.4	0.0
2008-Apr-28 Mon	9	###	8.82	8.87			27.8	27.8	###
2008-Apr-24 Thu	###	###	###	9	284,828	0	28.1	28.1	0.6
2008-Apr-23 Wed	8.86	9.2	8.86	###	391,489	3,535,145	###	###	0.0
2008-Apr-22 Tue	###	###	8.82	###	304,271	###	25.9	25.9	0.0
2008-Apr-21 Mon	###	###	###	###			33.2	33.2	0.0
2008-Apr-18 Fri	###	###	###	###			###	###	0.0
2008-Apr-17 Thu	###	9.2	###	###	239,048	1,099,620	###	###	0.0
2008-Apr-16 Wed	###	9.26	8.84	9			23.8	23.8	0.6
2008-Apr-15 Tue	9	###	###	###			69.5	69.5	0.0
2008-Apr-14 Mon	9.26	###	###	###	153,672	0	19.8	19.8	0.0
2008-Apr-11 Fri	###	###	###	###	613,372	0	###	###	0.0
2008-Apr-10 Thu	9.85	###	9.72	9.72			###	###	0.7
2008-Apr-09 Wed	###	###	9.75	###	267,981	###	36.4	36.4	0.0
2008-Apr-08 Tue	9.8	###	9.79	###	349,283	1,709,740	###	###	0.0
2008-Apr-07 Mon	9.8	9.8	9.74	9.8			66.7	66.7	0.7
2008-Apr-04 Fri	9.71	9.85	9.59	9.8	308,629	2,999,873	67.0	67.0	0.7
2008-Apr-03 Thu	9.53	9.72	9.41	9.72			77.8	77.8	0.7
2008-Apr-02 Wed	9.55	9.73	9.44	9.44	226,223	2,168,347	###	###	0.7
2008-Apr-01 Tue	9.79	9.79	###	9.29	327,284	1,602,055	###	###	###
2008-Mar-31 Mon	9.45	9.85	###	9.77			86.0	86.0	0.7
2008-Mar-28 Fri	9.55	9.75	9.49	9.49	107,680	1,035,881	###	###	0.7
2008-Mar-27 Thu	9.5	9.8	###	9.54			64.5	64.5	###
2008-Mar-26 Wed	###	###	###	###	308,158	0	84.4	84.4	0.0
2008-Mar-25 Tue	9.4	9.5	###	###			30.8	30.8	0.0
2008-Mar-20 Thu	9.21	9.55	9.2	9.21	1,060,756	9,944,587	73.5	73.5	0.7
2008-Mar-19 Wed	9.57	###	9.26	9.46			###	###	0.7
2008-Mar-18 Tue	9.2	9.8	###	9.47	330,173	1,617,847	87.6	87.6	###
2008-Mar-17 Mon	9.23	9.23	###	9.2			###	###	0.7
2008-Mar-14 Fri	9.25	###	###	9.28	202,756	0	###	###	0.7
2008-Mar-13 Thu	###	9.23	9	9.2	282,324	2,573,383	84.9	84.9	0.7
2008-Mar-12 Wed	###	###	###	###	471,173	0	12.3	12.3	0.0
2008-Mar-11 Tue	9.2	9.47	9.2	9.4			###	###	###
2008-Mar-10 Mon	###	###	###	###	258,122	0	###	###	0.0
2008-Mar-07 Fri	9.5	9.76	9.41	9.55	589,689	###	###	###	0.7
2008-Mar-06 Thu	9.56	###	9.44	9.75	300,573	###	79.4	79.4	###
2008-Mar-05 Wed	###	###	###	9.5			###	###	0.7
2008-Mar-04 Tue	###	###	9.4	9.56	416,487	1,957,488	###	###	0.7
2008-Mar-03 Mon	9.5	9.7	###	9.58	293,685	1,424,372	81.1	81.1	0.7
2008-Feb-29 Fri	9.85	9.85	9.5	###			20.0	20.0	0.0
2008-Feb-28 Thu	9.51	###	9.43	9.87			###	###	###
2008-Feb-27 Wed	9.59	###	9.44	###			66.1	66.1	0.0
2008-Feb-26 Tue	9.75	9.81	9.46	###			27.5	27.5	0.0
2008-Feb-25 Mon	###	9.78	9.42	9.56	352,848	3,387,340	###	###	0.7
2008-Feb-22 Fri	###	###	9.51	9.58			9.7	9.7	0.7
2008-Feb-21 Thu	###	###	9.83	###			###	###	0.0
2008-Feb-20 Wed	10.29	10.29	9.81	9.81	516,423	5,190,051	###	###	###
2008-Feb-19 Tue	###	###	###	10.29			###	###	###
2008-Feb-18 Mon	###	10.29	9.87	###	348,872	3,516,629	30.8	30.8	0.0
2008-Feb-15 Fri	###	10.27	9.75	###			27.8	27.8	0.0
2008-Feb-14 Thu	###	10.29	###	10.2			###	###	0.7
2008-Feb-13 Wed	###	###	9.85	###	405,971	###	###	###	0.0
2008-Feb-12 Tue	9.75	###	###	###			86.7	86.7	0.0
2008-Feb-11 Mon	9.85	9.86	###	9.75	150,485	###	43.4	43.4	###
2008-Feb-08 Fri	###	9.77	9.55	9.75			###	###	###
2008-Feb-07 Thu	9.51	9.89	9.42	9.82			86.5	86.5	###
2008-Feb-06 Wed	9.55	9.57	9.46	9.52			###	###	###
2008-Feb-05 Tue	###	###	9.47	###			43.2	43.2	0.0
2008-Feb-04 Mon	9.85	10.24	9.7	9.86			70.6	70.6	0.7
2008-Feb-01 Fri	9.25	###	9.25	###			86.4	86.4	0.0
2008-Jan-31 Thu	9.4	9.4	9	9.29	694,340	6,387,927	###	###	###
2008-Jan-30 Wed	###	###	9.41	9.5	264,577	###	###	###	0.7
2008-Jan-29 Tue	###	###	9.25	9.5			###	###	0.7
2008-Jan-25 Fri	9.29	9.8	9.23	9.72			75.4	75.4	0.7
2008-Jan-24 Thu	###	###	###	9.22	287,878	0	33.1	33.1	0.7
2008-Jan-23 Wed	9.25	9.4	###	###	564,772	2,654,428	###	###	0.0
2008-Jan-22 Tue	###	9.24	9	###	699,653	###	###	###	0.0
2008-Jan-21 Mon	9.44	9.45	9.29	9.29			43.1	43.1	###
2008-Jan-18 Fri	###	9.44	9.27	9.44	476,955	###	###	###	0.7
2008-Jan-17 Thu	9.4	9.5	###	9.46			###	###	0.7
2008-Jan-16 Wed	9.53	9.57	###	9.4	374,524	###	###	###	###
2008-Jan-15 Tue	9.85	9.85	9.58	###			###	###	0.0
2008-Jan-14 Mon	###	###	9.8	9.85			###	###	###
2008-Jan-11 Fri	10.22	10.27	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	9.73	9.82			32.1	32.1	###
2008-Jan-08 Tue	###	###	###	###	828,725	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	10.87	10.88	10.55	10.79			26.9	26.9	###
2008-Jan-03 Thu	10.56	10.82	10.5	10.82	106,450	1,134,757	###	###	0.8
2008-Jan-02 Wed	###	10.88	###	###	180,029	979,357	###	###	0.0
2007-Dec-31 Mon	10.72	10.76	10.59	###			###	###	0.0
2007-Dec-28 Fri	10.82	10.82	10.58	###	127,145	1,360,451	###	###	0.0
2007-Dec-27 Thu	10.86	###	###	###	177,346	0	68.4	68.4	0.0
2007-Dec-24 Mon	10.7	10.86	###	10.86	109,479	594,470	###	###	0.8
2007-Dec-21 Fri	10.79	10.86	###	10.86			###	###	0.8
2007-Dec-20 Thu	###	###	10.51	###	779,577	4,096,677	20.0	20.0	0.0
2007-Dec-19 Wed	10.57	###	###	###			73.3	73.3	0.0
2007-Dec-18 Tue	###	10.57	10.29	10.55			###	###	###
2007-Dec-17 Mon	10.7	10.71	10.48	###			59.7	59.7	0.0
2007-Dec-14 Fri	###	###	10.72	10.88			37.9	37.9	0.8
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	11.24	423,056	0	81.7	81.7	0.8
2007-Dec-11 Tue	###	11.45	###	11.21	417,779	2,391,784	###	###	###
2007-Dec-10 Mon	11.21	11.29	###	11.26	332,254	1,875,573	###	###	0.8
2007-Dec-07 Fri	10.87	###	10.81	###			###	###	0.0
2007-Dec-06 Thu	###	###	10.75	10.85			###	###	0.8
2007-Dec-05 Wed	10.88	###	10.85	###			69.2	69.2	0.0
2007-Dec-04 Tue	10.8	###	10.8	###			81.0	81.0	0.0
2007-Dec-03 Mon	###	###	10.84	10.84			###	###	0.8
2007-Nov-30 Fri	###	###	10.85	###	785,240	4,259,927	60.7	60.7	0.0
2007-Nov-29 Thu	10.85	###	10.85	###			76.7	76.7	0.0
2007-Nov-28 Wed	###	###	10.77	10.77			29.9	29.9	###
2007-Nov-27 Tue	###	###	10.81	###			69.6	69.6	0.0
2007-Nov-26 Mon	###	###	###	###	451,454	0	71.0	71.0	0.0
2007-Nov-23 Fri	###	###	###	10.75	370,445	0	###	###	0.8
2007-Nov-22 Thu	10.7	###	10.7	10.87	973,371	###	85.1	85.1	###
2007-Nov-21 Wed	11.2	###	###	###			28.1	28.1	0.0
2007-Nov-20 Tue	10.85	11.22	###	11.2	827,746	4,643,655	90.2	90.2	0.8
2007-Nov-19 Mon	10.85	###	10.83	###	582,778	3,155,742	85.3	85.3	0.0
2007-Nov-16 Fri	10.4	10.83	10.4	10.72			###	###	0.8
2007-Nov-15 Thu	###	###	10.21	10.57	567,825	2,898,746	86.2	86.2	0.8
2007-Nov-14 Wed	10.2	###	###	10.24			66.9	66.9	###
2007-Nov-13 Tue	9.89	###	9.8	###	311,122	###	85.6	85.6	0.0
2007-Nov-12 Mon	9.85	###	9.82	9.85			###	###	###
2007-Nov-09 Fri	###	###	9.81	###			###	###	0.0
2007-Nov-08 Thu	###	###	9.81	###	550,889	###	29.7	29.7	0.0
2007-Nov-07 Wed	10.24	###	###	10.25	934,552	0	67.9	67.9	0.7
2007-Nov-06 Tue	###	###	###	###			20.1	20.1	0.0
2007-Nov-05 Mon	10.5	10.55	###	###			###	###	0.0
2007-Nov-02 Fri	10.4	10.5	10.2	10.41			###	###	###
2007-Nov-01 Thu	###	###	10.47	10.57			29.2	29.2	0.8
2007-Oct-31 Wed	10.41	10.75	10.4	###	1,011,021	10,691,547	###	###	0.0
2007-Oct-30 Tue	10.5	10.5	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	10.51			###	###	###
2007-Oct-26 Fri	10.26	10.29	###	10.25			###	###	0.7
2007-Oct-25 Thu	10.56	10.56	###	10.25			14.7	14.7	0.7
2007-Oct-24 Wed	###	###	10.5	10.57			38.6	38.6	0.8
2007-Oct-23 Tue	###	10.73	###	###			###	###	0.0
2007-Oct-22 Mon	10.45	10.45	###	###	621,672	###	###	###	0.0
2007-Oct-19 Fri	10.75	10.87	###	10.79	203,477	###	70.3	70.3	###
2007-Oct-18 Thu	###	###	###	10.82	600,370	0	24.7	24.7	0.8
2007-Oct-17 Wed	###	###	###	###			12.8	12.8	0.0
2007-Oct-16 Tue	11.29	11.29	###	###	620,176	###	###	###	0.0
2007-Oct-15 Mon	11.21	###	###	###	1,408,679	0	81.3	81.3	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	10.85	###	567,955	3,081,155	###	###	0.0
2007-Oct-10 Wed	###	11.28	###	###			29.0	29.0	0.0
2007-Oct-09 Tue	10.27	###	10.22	###			95.3	95.3	0.0
2007-Oct-08 Mon	###	10.29	###	10.21	1,283,220	###	83.1	83.1	###
2007-Oct-05 Fri	9.83	###	9.83	###	726,252	3,569,528	###	###	0.0
2007-Oct-04 Thu	###	###	###	9.75			15.7	15.7	###
2007-Oct-03 Wed	10.2	10.21	###	###	754,752	###	26.3	26.3	0.0
2007-Oct-02 Tue	10.45	10.45	10.25	10.29	545,927	5,650,344	27.6	27.6	###
2007-Oct-01 Mon	###	10.5	###	10.5			89.8	89.8	0.8
2007-Sep-28 Fri	###	10.21	9.82	###			29.6	29.6	0.0
2007-Sep-27 Thu	9.46	###	###	###			92.7	92.7	0.0
2007-Sep-26 Wed	###	###	9.5	9.5	521,674	2,477,951	20.1	20.1	0.7
2007-Sep-25 Tue	###	9.7	###	###	419,349	2,033,842	29.9	29.9	0.0
2007-Sep-24 Mon	9.7	9.83	###	9.71	642,457	3,157,676	62.4	62.4	###
2007-Sep-21 Fri	9.57	9.76	9.57	9.7	518,859	5,014,772	73.4	73.4	0.7
2007-Sep-20 Thu	9.71	9.71	9.45	###	1,483,246	###	###	###	0.0
2007-Sep-19 Wed	###	###	9.71	9.71	797,053	###	17.0	17.0	###
2007-Sep-18 Tue	9.83	###	9.58	9.74	778,255	3,727,841	###	###	0.7
2007-Sep-17 Mon	###	###	9.78	9.85			24.8	24.8	###
2007-Sep-14 Fri	9.88	###	9.84	###	375,422	1,847,076	###	###	0.0
2007-Sep-13 Thu	###	###	9.83	###			21.2	21.2	0.0
2007-Sep-12 Wed	###	###	###	###	1,011,640	0	81.6	81.6	0.0
2007-Sep-11 Tue	9.8	###	9.76	###			76.6	76.6	0.0
2007-Sep-10 Mon	###	###	9.81	9.84			###	###	0.7
2007-Sep-07 Fri	###	###	###	###	234,245	0	###	###	0.0
2007-Sep-06 Thu	10.29	10.29	###	###	314,727	1,619,270	19.1	19.1	0.0
2007-Sep-05 Wed	10.4	10.4	###	###			###	###	0.0
2007-Sep-04 Tue	10.5	10.53	10.4	10.45	1,001,186	###	31.8	31.8	###
2007-Sep-03 Mon	###	###	###	###	750,925	0	###	###	0.0
2007-Aug-31 Fri	9.8	###	9.75	###			###	###	0.0
2007-Aug-30 Thu	###	###	9.8	9.8	2,300,541	11,272,650	###	###	0.7
2007-Aug-29 Wed	###	###	9.51	###			###	###	0.0
2007-Aug-28 Tue	10.79	###	###	10.8	665,621	0	66.6	66.6	###
2007-Aug-27 Mon	###	10.87	10.28	###	495,478	5,239,679	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	730,870	0	###	###	0.0
2007-Aug-23 Thu	###	10.45	9.85	###			13.6	13.6	0.0
2007-Aug-22 Wed	###	###	###	9.88	741,171	0	###	###	0.7
2007-Aug-21 Tue	###	9.85	9.53	###	1,065,972	###	###	###	0.0
2007-Aug-20 Mon	###	###	9.58	###			10.9	10.9	0.0
2007-Aug-17 Fri	###	###	###	###	525,047	0	23.6	23.6	0.0
2007-Aug-16 Thu	###	###	###	9.7			###	###	0.7
2007-Aug-15 Wed	###	###	###	10.2	856,453	0	32.9	32.9	0.7
2007-Aug-14 Tue	###	###	10.8	###			43.9	43.9	0.0
2007-Aug-13 Mon	11.26	11.26	###	###	1,454,320	8,187,821	###	###	0.0
2007-Aug-10 Fri	###	11.47	###	###	677,247	###	###	###	0.0
2007-Aug-09 Thu	11.45	11.57	11.25	11.47			###	###	###
2007-Aug-08 Wed	11.26	###	###	11.44			71.0	71.0	0.8
2007-Aug-07 Tue	11.27	11.45	10.81	11.21			###	###	###
2007-Aug-06 Mon	11.45	11.57	###	11.22			37.1	37.1	###
2007-Aug-03 Fri	###	###	11.45	###	370,271	###	38.6	38.6	0.0
2007-Aug-02 Thu	###	###	11.81	###			###	###	0.0
2007-Aug-01 Wed	12.4	12.4	11.8	###	423,550	5,124,955	39.4	39.4	0.0
2007-Jul-31 Tue	12.2	12.51	###	###			73.7	73.7	0.0
2007-Jul-30 Mon	###	###	11.85	###	304,749	###	66.6	66.6	0.0
2007-Jul-27 Fri	###	12.4	###	###			72.9	72.9	0.0
2007-Jul-26 Thu	###	12.84	12.2	12.25			15.5	15.5	0.9
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	12.75	###	###	###			###	###	0.0
2007-Jul-23 Mon	12.81	12.82	12.25	12.45	186,570	2,338,654	###	###	###
2007-Jul-20 Fri	12.7	###	12.57	12.75			63.9	63.9	###
2007-Jul-19 Thu	12.27	12.7	12.2	###	364,676	###	###	###	0.0
2007-Jul-18 Wed	###	###	###	12.2	656,984	0	33.7	33.7	###
2007-Jul-17 Tue	###	###	12.25	###			38.2	38.2	0.0
2007-Jul-16 Mon	###	12.43	###	12.4	107,471	###	###	###	0.9
2007-Jul-13 Fri	12.5	12.57	12.4	12.44			34.3	34.3	0.9
2007-Jul-12 Thu	###	12.46	###	12.4	316,242	1,970,187	###	###	0.9
2007-Jul-11 Wed	###	###	11.78	###			74.1	74.1	0.0
2007-Jul-10 Tue	12.73	12.75	###	12.2	316,447	2,017,349	7.9	7.9	###
2007-Jul-09 Mon	12.81	###	12.51	###			###	###	0.0
2007-Jul-06 Fri	12.43	###	###	###	519,178	0	81.9	81.9	0.0
2007-Jul-05 Thu	12.22	12.44	###	12.42	598,450	3,722,359	78.2	78.2	0.9
2007-Jul-04 Wed	12.47	12.47	###	12.4			37.9	37.9	0.9
2007-Jul-03 Tue	###	12.5	###	12.48	224,274	###	###	###	###
2007-Jul-02 Mon	12.25	12.28	11.74	###			29.1	29.1	0.0
2007-Jun-29 Fri	12.52	12.58	###	12.41			###	###	###
2007-Jun-28 Thu	12.26	###	12.23	###			85.8	85.8	0.0
2007-Jun-27 Wed	###	12.76	###	12.44			###	###	0.9
2007-Jun-26 Tue	###	###	###	12.79	346,058	0	31.0	31.0	###
2007-Jun-25 Mon	###	###	###	###	196,943	0	70.9	70.9	0.0
2007-Jun-22 Fri	###	###	###	###	251,849	0	35.3	35.3	0.0
2007-Jun-21 Thu	###	###	###	###	794,359	0	###	###	0.0
2007-Jun-20 Wed	13.24	13.24	###	###			###	###	0.0
2007-Jun-19 Tue	13.24	13.25	###	###			###	###	0.0
2007-Jun-18 Mon	###	13.4	###	13.2	386,258	2,587,928	74.4	74.4	0.9
2007-Jun-15 Fri	###	13.29	###	###			###	###	0.0
2007-Jun-14 Thu	###	13.26	###	###			37.6	37.6	0.0
2007-Jun-13 Wed	###	###	###	###	411,958	0	37.6	37.6	0.0
2007-Jun-12 Tue	13.25	###	###	###	161,779	0	###	###	0.0
2007-Jun-08 Fri	13.27	13.29	###	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	13.88	###	12.75	###	455,977	2,906,853	###	###	0.0
2007-Jun-05 Tue	###	###	13.87	13.87	378,487	###	25.5	25.5	###
2007-Jun-04 Mon	13.75	14.25	13.71	13.81			###	###	###
2007-Jun-01 Fri	13.5	###	13.47	###	665,085	4,479,347	70.5	70.5	0.0
2007-May-31 Thu	###	13.47	###	13.27	329,825	2,221,371	67.2	67.2	0.9
2007-May-30 Wed	###	###	###	###	259,654	0	###	###	0.0
2007-May-29 Tue	###	###	12.83	###	711,174	4,562,181	73.8	73.8	0.0
2007-May-28 Mon	###	###	###	###			39.9	39.9	0.0
2007-May-25 Fri	###	###	###	###	361,581	0	69.0	69.0	0.0
2007-May-24 Thu	###	###	###	###	272,687	0	25.3	25.3	0.0
2007-May-23 Wed	###	###	###	###			72.6	72.6	0.0
2007-May-22 Tue	###	###	###	###	134,850	0	33.5	33.5	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	13.25	###	###	244,158	1,617,546	27.8	27.8	0.0
2007-May-17 Thu	###	###	12.86	###			###	###	0.0
2007-May-16 Wed	12.78	12.86	12.4	###			33.4	33.4	0.0
2007-May-15 Tue	12.49	###	###	12.5	438,284	0	###	###	0.9
2007-May-14 Mon	###	###	###	###	259,671	0	91.0	91.0	0.0
2007-May-11 Fri	11.8	12.23	###	###			80.1	80.1	0.0
2007-May-10 Thu	###	###	###	###	474,359	0	###	###	0.0
2007-May-09 Wed	###	###	11.7	###			34.9	34.9	0.0
2007-May-08 Tue	###	###	11.75	###			###	###	0.0
2007-May-07 Mon	11.72	###	###	###	350,144	0	###	###	0.0
2007-May-04 Fri	###	11.59	###	11.59			86.7	86.7	0.8
2007-May-03 Thu	11.45	11.45	###	###			13.9	13.9	0.0
2007-May-02 Wed	###	11.5	11.25	###	149,246	1,697,673	###	###	0.0
2007-May-01 Tue	11.78	11.8	###	###	189,958	1,120,752	###	###	0.0
2007-Apr-30 Mon	11.5	11.8	11.46	###			###	###	0.0
2007-Apr-27 Fri	###	11.44	###	###	86,743	###	###	###	0.0
2007-Apr-26 Thu	###	11.45	11.27	###	369,242	4,194,589	###	###	0.0
2007-Apr-24 Tue	11.29	###	11.2	11.25			37.2	37.2	###
2007-Apr-23 Mon	11.27	###	###	11.22			37.7	37.7	###
2007-Apr-20 Fri	11.23	11.26	10.7	###			27.2	27.2	0.0
2007-Apr-19 Thu	11.27	11.27	###	###			24.7	24.7	0.0
2007-Apr-18 Wed	11.25	11.25	###	11.22	176,282	991,586	35.2	35.2	###
2007-Apr-17 Tue	###	11.2	###	###	160,551	899,085	###	###	0.0
2007-Apr-16 Mon	###	11.22	###	###	144,326	###	###	###	0.0
2007-Apr-13 Fri	###	11.42	###	###			14.1	14.1	0.0
2007-Apr-12 Thu	###	###	###	###	119,628	0	26.4	26.4	0.0
2007-Apr-11 Wed	10.8	###	10.76	###			77.1	77.1	0.0
2007-Apr-10 Tue	10.76	10.81	10.51	10.8			###	###	###
2007-Apr-05 Thu	10.79	10.81	10.56	10.56			13.7	13.7	0.8
2007-Apr-04 Wed	###	10.8	10.56	10.75			###	###	0.8
2007-Apr-03 Tue	10.54	###	###	###	157,378	0	66.3	66.3	0.0
2007-Apr-02 Mon	###	10.71	10.23	###	200,126	###	###	###	0.0
2007-Mar-30 Fri	10.59	10.71	10.5	###			66.0	66.0	0.0
2007-Mar-29 Thu	10.57	10.73	10.56	10.59			###	###	###
2007-Mar-28 Wed	10.7	10.77	###	10.4	225,257	###	###	###	0.7
2007-Mar-27 Tue	10.77	10.85	10.41	###	277,273	###	###	###	0.0
2007-Mar-26 Mon	10.82	###	10.72	10.8			34.3	34.3	###
2007-Mar-23 Fri	10.77	10.77	10.52	10.57	271,159	2,886,487	16.5	16.5	0.8
2007-Mar-22 Thu	###	10.74	###	###	290,558	###	85.3	85.3	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	10.27	###	10.22	274,577	1,409,952	###	###	0.7
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	9.86	###	968,523	###	###	###	0.0
2007-Mar-15 Thu	10.2	10.2	###	###	672,882	###	29.6	29.6	0.0
2007-Mar-14 Wed	10.2	10.2	###	###			25.6	25.6	0.0
2007-Mar-13 Tue	###	###	10.24	###			###	###	0.0
2007-Mar-12 Mon	###	10.23	###	10.2	322,441	1,649,285	66.4	66.4	0.7
2007-Mar-09 Fri	10.25	###	###	###			28.3	28.3	0.0
2007-Mar-08 Thu	10.5	10.5	###	###	665,155	###	11.1	11.1	0.0
2007-Mar-07 Wed	###	###	10.5	10.56	275,548	1,446,627	7.5	7.5	0.8
2007-Mar-06 Tue	###	10.8	###	10.8	407,471	2,200,343	###	###	###
2007-Mar-05 Mon	###	10.47	###	###	183,171	###	62.6	62.6	0.0
2007-Mar-02 Fri	10.4	###	###	###			36.9	36.9	0.0
2007-Mar-01 Thu	###	###	###	10.4	558,286	0	87.7	87.7	0.7
2007-Feb-28 Wed	10.23	10.59	9.86	###	885,043	###	25.2	25.2	0.0
2007-Feb-27 Tue	###	###	###	###	282,521	0	10.3	10.3	0.0
2007-Feb-26 Mon	11.25	###	###	###			###	###	0.0
2007-Feb-23 Fri	10.75	11.23	10.75	###			###	###	0.0
2007-Feb-22 Thu	10.51	10.55	###	10.4			26.6	26.6	0.7
2007-Feb-21 Wed	###	###	10.43	10.5			###	###	0.8
2007-Feb-20 Tue	###	###	10.41	10.5			29.0	29.0	0.8
2007-Feb-19 Mon	10.41	###	10.41	10.46			###	###	0.7
2007-Feb-16 Fri	10.2	10.48	10.2	###	121,780	###	77.3	77.3	0.0
2007-Feb-15 Thu	10.8	10.8	10.2	10.2			###	###	0.7
2007-Feb-14 Wed	###	10.57	###	10.45	126,448	668,277	71.7	71.7	###
2007-Feb-13 Tue	10.23	###	10.2	10.29			73.0	73.0	###
2007-Feb-12 Mon	###	###	###	###	394,249	0	73.0	73.0	0.0
2007-Feb-09 Fri	###	###	###	###	204,554	0	74.9	74.9	0.0
2007-Feb-08 Thu	###	###	9.8	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			36.1	36.1	0.0
2007-Feb-06 Tue	###	###	###	###			38.9	38.9	0.0
2007-Feb-05 Mon	###	###	9.81	###			###	###	0.0
2007-Feb-02 Fri	###	###	9.75	###	105,145	512,581	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	146,675	0	38.6	38.6	0.0
2007-Jan-31 Wed	###	###	###	###	193,443	0	###	###	0.0
2007-Jan-30 Tue	###	###	###	###	272,125	0	74.1	74.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	9.87	###			###	###	0.0
2007-Jan-24 Wed	9.8	###	9.76	9.87	140,157	###	71.7	71.7	###
2007-Jan-23 Tue	9.81	9.85	9.77	9.77	142,283	###	###	###	0.7
2007-Jan-22 Mon	###	###	9.77	9.8			###	###	0.7
2007-Jan-19 Fri	9.77	###	9.73	###			84.7	84.7	0.0
2007-Jan-18 Thu	###	###	9.75	###			13.7	13.7	0.0
2007-Jan-17 Wed	###	10.2	###	###			71.9	71.9	0.0
2007-Jan-16 Tue	9.75	###	9.75	###			###	###	0.0
2007-Jan-15 Mon	###	###	9.7	9.7	127,055	###	###	###	0.7
2007-Jan-12 Fri	9.44	###	###	###	173,588	0	92.5	92.5	0.0
2007-Jan-11 Thu	9.45	9.46	###	9.43	84,128	397,925	33.4	33.4	###
2007-Jan-10 Wed	9.48	9.48	###	###	102,444	485,584	###	###	0.0
2007-Jan-09 Tue	###	9.5	###	9.46	89,986	###	72.0	72.0	0.7
2007-Jan-08 Mon	9.4	9.41	###	###	141,649	666,458	###	###	0.0
2007-Jan-05 Fri	9.29	9.43	9.28	###			73.1	73.1	0.0
2007-Jan-04 Thu	###	9.41	###	###			###	###	0.0
2007-Jan-03 Wed	###	9.43	###	9.4	277,079	1,306,427	###	###	###
2007-Jan-02 Tue	9.4	9.51	###	###	79,852	###	###	###	0.0
2006-Dec-29 Fri	9.4	9.49	9.25	###	311,647	###	16.7	16.7	0.0
2006-Dec-28 Thu	9.51	###	###	###			###	###	0.0
2006-Dec-27 Wed	9.5	9.74	9.49	9.5			61.1	61.1	0.7
2006-Dec-22 Fri	9.4	9.48	9.4	9.48			###	###	0.7
2006-Dec-21 Thu	9.5	9.5	9.43	9.43	46,550	###	32.3	32.3	###
2006-Dec-20 Wed	###	###	9.2	###			8.3	8.3	0.0
2006-Dec-19 Tue	9.72	9.82	###	###	164,442	###	37.3	37.3	0.0
2006-Dec-18 Mon	###	9.74	###	9.72	113,655	###	###	###	0.7
2006-Dec-15 Fri	9.53	###	9.5	###	104,089	494,422	###	###	0.0
2006-Dec-14 Thu	9.45	###	9.45	###	48,476	229,049	80.1	80.1	0.0
2006-Dec-13 Wed	###	9.4	9.27	9.4			78.3	78.3	###
2006-Dec-12 Tue	9.49	9.5	###	###			###	###	0.0
2006-Dec-11 Mon	###	9.48	###	9.46			###	###	0.7
2006-Dec-08 Fri	9.5	9.52	###	###	97,144	###	###	###	0.0
2006-Dec-07 Thu	9.5	###	9.5	9.54	285,143	1,354,429	71.8	71.8	###
2006-Dec-06 Wed	9.25	9.5	###	9.41			###	###	0.7
2006-Dec-05 Tue	9.28	9.29	###	###			25.9	25.9	0.0
2006-Dec-04 Mon	9.25	9.44	9.25	9.29			###	###	###
2006-Dec-01 Fri	###	9.29	###	9.2			83.1	83.1	0.7
2006-Nov-30 Thu	###	9.2	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	9	###			###	###	0.0
2006-Nov-28 Tue	###	###	###	###	156,450	0	73.6	73.6	0.0
2006-Nov-27 Mon	###	###	###	###	216,522	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###			89.4	89.4	0.0
2006-Nov-23 Thu	###	###	8.7	8.7			12.1	12.1	###
2006-Nov-22 Wed	###	###	8.81	###	240,126	1,057,755	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	222,459	0	64.5	64.5	0.0
2006-Nov-20 Mon	###	9	###	###	83,656	376,452	###	###	0.0
2006-Nov-17 Fri	###	9	8.71	8.8	78,550	###	18.4	18.4	0.6
2006-Nov-16 Thu	8.8	###	8.8	###	61,850	272,140	86.9	86.9	0.0
2006-Nov-15 Wed	8.8	8.89	8.76	8.8			68.4	68.4	0.6
2006-Nov-14 Tue	8.7	8.73	###	8.7			64.9	64.9	###
2006-Nov-13 Mon	8.79	8.79	###	8.71	98,243	431,777	30.1	30.1	0.6
2006-Nov-10 Fri	###	8.85	###	8.7	88,885	###	61.7	61.7	###
2006-Nov-09 Thu	8.78	8.86	###	8.86	184,942	###	###	###	0.6
2006-Nov-08 Wed	8.79	###	8.74	8.78	179,343	783,728	###	###	0.6
2006-Nov-07 Tue	###	###	###	8.81			###	###	###
2006-Nov-06 Mon	8.76	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	8.58	###	576,077	2,471,370	72.9	72.9	0.0
2006-Nov-02 Thu	8.42	8.59	8.4	8.55			79.0	79.0	###
2006-Nov-01 Wed	8.4	8.43	###	8.42			65.6	65.6	###
2006-Oct-31 Tue	8.45	8.48	###	8.4			###	###	###
2006-Oct-30 Mon	8.49	8.5	###	###	77,171	327,976	14.4	14.4	0.0
2006-Oct-27 Fri	8.48	8.55	###	8.45	377,748	1,614,872	34.4	34.4	###
2006-Oct-26 Thu	###	8.5	###	8.47	246,875	###	###	###	###
2006-Oct-25 Wed	###	8.49	8.27	8.27			###	###	###
2006-Oct-24 Tue	###	###	8.25	8.25			34.6	34.6	###
2006-Oct-23 Mon	###	8.43	###	8.26			80.7	80.7	0.6
2006-Oct-20 Fri	###	8.2	###	###	146,953	###	75.3	75.3	0.0
2006-Oct-19 Thu	###	###	8	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	8			###	###	###
2006-Oct-17 Tue	###	###	###	###	155,621	0	80.3	80.3	0.0
2006-Oct-16 Mon	8	###	8	###	59,726	###	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	7.88	###			###	###	0.0
2006-Oct-11 Wed	###	###	7.89	###	215,080	###	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	7.89	###	7.8	###			69.1	69.1	0.0
2006-Oct-06 Fri	###	###	###	###			24.5	24.5	0.0
2006-Oct-05 Thu	###	###	###	8			###	###	###
2006-Oct-04 Wed	###	###	###	###	80,726	0	70.9	70.9	0.0
2006-Oct-03 Tue	###	###	###	###			75.8	75.8	0.0
2006-Oct-02 Mon	###	###	###	###			17.8	17.8	0.0
2006-Sep-29 Fri	###	###	8	###			###	###	0.0
2006-Sep-28 Thu	###	###	###	###			20.3	20.3	0.0
2006-Sep-27 Wed	###	###	###	###			69.3	69.3	0.0
2006-Sep-26 Tue	7.75	###	7.75	7.88			84.9	84.9	0.6
2006-Sep-25 Mon	7.71	7.8	7.71	7.75			###	###	###
2006-Sep-22 Fri	###	7.78	###	7.7	103,858	###	72.1	72.1	0.6
2006-Sep-21 Thu	7.76	7.76	###	###	283,658	###	###	###	0.0
2006-Sep-20 Wed	7.8	7.84	7.74	7.78			35.6	35.6	0.6
2006-Sep-19 Tue	7.77	7.88	7.77	7.8	210,154	1,644,455	###	###	0.6
2006-Sep-18 Mon	###	###	###	7.78			###	###	0.6
2006-Sep-15 Fri	7.87	###	7.85	###	195,878	768,821	###	###	0.0
2006-Sep-14 Thu	8	8	7.87	###			21.7	21.7	0.0
2006-Sep-13 Wed	###	###	###	8			72.4	72.4	###
2006-Sep-12 Tue	7.73	###	7.73	###			###	###	0.0
2006-Sep-11 Mon	###	###	7.59	7.71			88.7	88.7	###
2006-Sep-08 Fri	7.59	###	7.55	###			###	###	0.0
2006-Sep-07 Thu	7.58	###	7.58	###	160,128	606,885	###	###	0.0
2006-Sep-06 Wed	###	###	7.58	###			###	###	0.0
2006-Sep-05 Tue	###	###	7.57	###			21.8	21.8	0.0
2006-Sep-04 Mon	7.5	7.75	7.5	###			###	###	0.0
2006-Sep-01 Fri	7.5	7.57	###	7.47	240,971	912,075	###	###	###
2006-Aug-31 Thu	7	7.5	7	7.5	1,045,143	7,577,286	###	###	0.5
2006-Aug-30 Wed	###	6.81	###	6.72			80.0	80.0	0.5
2006-Aug-29 Tue	6.56	###	6.56	###			73.2	73.2	0.0
2006-Aug-28 Mon	6.52	###	6.51	6.55	235,477	766,477	76.5	76.5	0.5
2006-Aug-25 Fri	6.52	6.53	6.48	6.53	72,680	472,783	61.1	61.1	###
2006-Aug-24 Thu	6.5	6.53	6.45	6.53			###	###	###
2006-Aug-23 Wed	###	###	6.52	6.52			18.9	18.9	0.5
2006-Aug-22 Tue	###	6.76	6.51	6.55			15.8	15.8	0.5
2006-Aug-21 Mon	6.7	6.78	###	6.7	752,920	###	###	###	0.5
2006-Aug-18 Fri	6.46	6.7	6.45	6.7	196,255	1,290,376	90.4	90.4	0.5
2006-Aug-17 Thu	6.46	6.47	6.43	6.45	71,759	462,845	###	###	###
2006-Aug-16 Wed	6.43	6.46	6.43	6.46			80.8	80.8	###
2006-Aug-15 Tue	6.4	6.45	###	6.43			80.7	80.7	###
2006-Aug-14 Mon	###	6.42	###	6.42	44,545	142,989	77.9	77.9	0.5
2006-Aug-11 Fri	6.47	6.47	###	###	52,189	###	21.9	21.9	0.0
2006-Aug-10 Thu	###	6.47	###	6.47	59,440	192,288	###	###	0.5
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	6.29	###	6.27	###	112,289	352,026	63.6	63.6	0.0
2006-Aug-07 Mon	6.26	###	6.26	###			###	###	0.0
2006-Aug-04 Fri	6.2	###	6.2	###			86.8	86.8	0.0
2006-Aug-03 Thu	6.25	6.27	###	6.22	239,689	751,425	###	###	0.4
2006-Aug-02 Wed	###	6.25	###	6.25	146,073	456,478	85.5	85.5	###
2006-Aug-01 Tue	###	6.22	###	###			###	###	0.0
2006-Jul-31 Mon	6.23	6.23	6.2	6.22			###	###	0.4
2006-Jul-28 Fri	###	6.24	###	6.22			75.4	75.4	0.4
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###	311,329	0	40.4	40.4	0.0
2006-Jul-25 Tue	6.23	6.24	###	###	105,284	328,486	###	###	0.0
2006-Jul-24 Mon	###	###	6.23	6.23	31,878	###	###	###	0.4
2006-Jul-21 Fri	6.4	6.4	6.25	###			22.0	22.0	0.0
2006-Jul-20 Thu	###	6.45	###	###			75.0	75.0	0.0
2006-Jul-19 Wed	6.25	6.5	###	6.46			91.8	91.8	###
2006-Jul-18 Tue	6.23	###	###	6.26	257,879	0	77.1	77.1	0.4
2006-Jul-17 Mon	###	6.26	###	6.2	46,256	144,781	###	###	0.4
2006-Jul-14 Fri	###	6.2	###	6.2			78.5	78.5	0.4
2006-Jul-13 Thu	###	6.22	###	6.22	74,847	232,774	77.1	77.1	0.4
2006-Jul-12 Wed	6.2	6.2	###	###			28.7	28.7	0.0
2006-Jul-11 Tue	6.24	6.24	###	###			###	###	0.0
2006-Jul-10 Mon	6.27	6.27	6.21	6.24	78,782	###	###	###	0.4
2006-Jul-07 Fri	###	6.52	6.28	6.28			###	###	0.4
2006-Jul-06 Thu	###	6.43	###	6.42	120,720	###	70.4	70.4	0.5
2006-Jul-05 Wed	###	###	###	###			65.6	65.6	0.0
2006-Jul-04 Tue	###	###	6.27	###			###	###	0.0
2006-Jul-03 Mon	###	###	6.25	###			###	###	0.0
2006-Jun-30 Fri	6.22	###	6.22	###	200,773	###	###	###	0.0
2006-Jun-28 Wed	6.25	6.29	6.25	6.26			68.8	68.8	0.4
2006-Jun-27 Tue	###	###	###	###	78,528	0	71.0	71.0	0.0
2006-Jun-26 Mon	6.28	###	6.28	###	74,789	###	###	###	0.0
2006-Jun-23 Fri	6.22	###	6.22	###	81,672	###	86.1	86.1	0.0
2006-Jun-22 Thu	6.22	6.28	###	6.24			65.9	65.9	0.4
2006-Jun-21 Wed	###	###	###	6.22			78.9	78.9	0.4
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###			81.9	81.9	0.0
2006-Jun-16 Fri	6.2	###	6.2	6.24			###	###	0.4
2006-Jun-15 Thu	###	6.22	###	6.2	351,871	###	66.4	66.4	0.4
2006-Jun-14 Wed	6.22	6.22	###	###			26.8	26.8	0.0
2006-Jun-13 Tue	###	6.23	###	6.23			89.6	89.6	0.4
2006-Jun-09 Fri	###	6.23	###	###			70.0	70.0	0.0
2006-Jun-08 Thu	###	6.26	###	6.21			###	###	###
2006-Jun-07 Wed	###	###	###	###	55,770	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###			82.2	82.2	0.0
2006-Jun-05 Mon	###	###	###	###	180,557	0	31.7	31.7	0.0
2006-Jun-02 Fri	###	###	###	###			31.7	31.7	0.0
2006-Jun-01 Thu	###	###	###	###			27.8	27.8	0.0
2006-May-31 Wed	6.29	6.29	###	6.2			###	###	0.4
2006-May-30 Tue	###	###	###	###			87.9	87.9	0.0
2006-May-29 Mon	###	###	###	###	32,671	0	###	###	0.0
2006-May-26 Fri	###	6.25	###	6.21	83,021	259,440	78.2	78.2	###
2006-May-25 Thu	###	###	###	###	237,878	0	75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###	714,250	0	65.3	65.3	0.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	6.2	6.2	###	###	223,373	692,456	###	###	0.0
2006-May-19 Fri	###	6.2	###	6.2			###	###	0.4
2006-May-18 Thu	6.22	6.22	###	###			###	###	0.0
2006-May-17 Wed	6.27	###	6.27	6.29	60,359	189,225	66.2	66.2	###
2006-May-16 Tue	6.47	6.47	###	###			25.3	25.3	0.0
2006-May-15 Mon	6.4	6.45	6.4	6.45			84.6	84.6	###
2006-May-12 Fri	6.46	6.49	6.42	6.45			36.3	36.3	###
2006-May-11 Thu	###	6.46	###	6.46			77.7	77.7	###
2006-May-10 Wed	###	###	###	###	75,876	0	###	###	0.0
2006-May-09 Tue	6.29	###	6.29	###	603,748	1,898,787	66.4	66.4	0.0
2006-May-08 Mon	6.22	6.25	6.21	6.25	84,421	525,942	###	###	###
2006-May-05 Fri	6.25	6.29	###	6.22			###	###	0.4
2006-May-04 Thu	###	###	6.22	6.25	35,521	110,470	37.8	37.8	###
2006-May-03 Wed	###	###	6.28	###	35,870	###	68.5	68.5	0.0
2006-May-02 Tue	###	6.47	###	###	282,875	###	39.2	39.2	0.0
2006-May-01 Mon	6.43	6.46	###	###	149,148	481,748	###	###	0.0
2006-Apr-28 Fri	6.25	6.4	6.23	###			85.8	85.8	0.0
2006-Apr-27 Thu	###	###	6.2	6.28			38.6	38.6	0.4
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###	347,975	0	70.0	70.0	0.0
2006-Apr-20 Thu	###	6.22	###	###			18.8	18.8	0.0
2006-Apr-19 Wed	###	###	###	###	413,121	0	###	###	0.0
2006-Apr-18 Tue	6.47	6.47	###	###	160,348	518,725	###	###	0.0
2006-Apr-13 Thu	###	6.5	###	6.46	112,647	###	80.6	80.6	###
2006-Apr-11 Tue	6.46	6.47	###	6.4			28.4	28.4	0.5
2006-Apr-10 Mon	6.26	6.45	6.26	6.45	130,485	###	###	###	###
2006-Apr-07 Fri	###	6.43	###	###			25.1	25.1	0.0
2006-Apr-06 Thu	6.4	6.43	###	###	192,658	###	27.9	27.9	0.0
2006-Apr-05 Wed	###	6.44	###	###			73.6	73.6	0.0
2006-Apr-04 Tue	6.45	6.5	###	###	606,947	1,972,577	###	###	0.0
2006-Apr-03 Mon	###	###	6.44	6.44	385,288	1,240,627	15.9	15.9	0.5
2006-Mar-31 Fri	###	###	6.54	###			65.4	65.4	0.0
2006-Mar-30 Thu	###	###	6.56	###			###	###	0.0
2006-Mar-29 Wed	6.55	###	6.48	###			68.9	68.9	0.0
2006-Mar-28 Tue	6.46	6.59	6.44	6.58	378,556	###	###	###	0.5
2006-Mar-27 Mon	6.4	6.49	6.4	6.47			###	###	0.5
2006-Mar-24 Fri	###	6.5	###	6.5	135,924	441,753	81.9	81.9	0.5
2006-Mar-23 Thu	6.44	6.44	###	###	108,175	348,323	###	###	0.0
2006-Mar-22 Wed	6.5	6.5	6.45	6.45			23.9	23.9	###
2006-Mar-21 Tue	6.5	6.58	6.47	6.48			###	###	0.5
2006-Mar-20 Mon	6.5	6.5	6.47	6.47			29.7	29.7	0.5
2006-Mar-17 Fri	###	6.42	###	6.42	382,171	###	72.2	72.2	0.5
2006-Mar-16 Thu	###	###	###	###	38,871	0	37.1	37.1	0.0
2006-Mar-15 Wed	###	6.4	###	6.4			72.2	72.2	0.5
2006-Mar-14 Tue	###	###	###	###			78.1	78.1	0.0
2006-Mar-13 Mon	6.42	6.42	###	###			###	###	0.0
2006-Mar-10 Fri	6.49	6.49	###	6.42	523,187	1,697,741	23.0	23.0	0.5
2006-Mar-09 Thu	6.56	###	6.55	6.58			###	###	0.5
2006-Mar-08 Wed	###	###	6.56	6.56			30.1	30.1	0.5
2006-Mar-07 Tue	6.55	###	6.55	6.59			73.4	73.4	###
2006-Mar-06 Mon	6.51	###	6.51	###			81.1	81.1	0.0
2006-Mar-03 Fri	###	###	6.5	6.5	146,846	477,249	###	###	0.5
2006-Mar-02 Thu	###	###	6.55	###	127,578	###	###	###	0.0
2006-Mar-01 Wed	6.55	###	6.55	###			80.9	80.9	0.0
2006-Feb-28 Tue	###	###	6.56	6.56			###	###	0.5
2006-Feb-27 Mon	###	###	6.5	###	490,321	1,593,543	67.1	67.1	0.0
2006-Feb-24 Fri	###	###	6.49	###			29.8	29.8	0.0
2006-Feb-23 Thu	###	###	###	###			91.1	91.1	0.0
2006-Feb-22 Wed	###	6.29	###	6.29	111,956	###	85.1	85.1	###
2006-Feb-21 Tue	6.25	6.25	###	###	285,655	892,671	###	###	0.0
2006-Feb-20 Mon	6.42	6.42	###	6.28	404,281	1,297,742	###	###	0.4
2006-Feb-17 Fri	6.43	6.46	6.42	6.43			70.1	70.1	###
2006-Feb-16 Thu	6.45	6.5	6.4	6.42			###	###	0.5
2006-Feb-15 Wed	6.55	6.55	6.4	6.45	35,579	230,374	###	###	###
2006-Feb-14 Tue	###	###	6.49	6.51	90,722	###	###	###	###
2006-Feb-13 Mon	###	###	6.46	6.55			29.9	29.9	0.5
2006-Feb-10 Fri	6.43	6.5	6.43	6.5	87,652	566,670	###	###	0.5
2006-Feb-09 Thu	###	6.4	###	6.4	46,642	149,254	###	###	0.5
2006-Feb-08 Wed	6.28	###	6.28	###	59,258	186,070	###	###	0.0
2006-Feb-07 Tue	6.28	###	6.26	###			77.0	77.0	0.0
2006-Feb-06 Mon	6.22	6.29	6.22	6.27	115,256	720,926	###	###	0.4
2006-Feb-03 Fri	###	###	6.22	6.26	180,153	560,275	###	###	0.4
2006-Feb-02 Thu	###	6.4	6.25	###			###	###	0.0
2006-Feb-01 Wed	6.29	###	6.28	###	119,049	###	73.1	73.1	0.0
2006-Jan-31 Tue	6.28	###	6.25	###	131,074	###	73.7	73.7	0.0
2006-Jan-30 Mon	6.4	6.4	###	###			###	###	0.0
2006-Jan-27 Fri	###	6.44	###	6.4	28,840	###	72.9	72.9	0.5
2006-Jan-25 Wed	###	###	###	###	45,778	0	###	###	0.0
2006-Jan-24 Tue	###	6.2	###	###	148,858	461,459	76.6	76.6	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	6.25	###	###	###			72.0	72.0	0.0
2006-Jan-19 Thu	###	###	6.22	###	48,588	###	###	###	0.0
2006-Jan-18 Wed	###	###	###	###	94,622	0	80.3	80.3	0.0
2006-Jan-17 Tue	6.22	###	6.22	###	81,157	###	83.6	83.6	0.0
2006-Jan-16 Mon	###	6.22	###	6.22	128,447	399,470	78.0	78.0	0.4
2006-Jan-13 Fri	6.2	###	###	6.2	172,927	0	64.7	64.7	0.4
2006-Jan-12 Thu	###	###	5.84	6.27	205,940	601,344	###	###	0.4
2006-Jan-11 Wed	###	###	6.27	###	124,042	388,871	70.1	70.1	0.0
2006-Jan-10 Tue	6.5	6.5	###	6.4			###	###	0.5
2006-Jan-09 Mon	###	###	6.46	6.54			17.7	17.7	0.5
2006-Jan-06 Fri	###	###	###	###			71.4	71.4	0.0
2006-Jan-05 Thu	###	###	###	###			32.8	32.8	0.0
2006-Jan-04 Wed	###	###	6.5	6.54	46,471	###	18.0	18.0	0.5
2006-Jan-03 Tue	6.8	6.8	6.56	###			###	###	0.0
2005-Dec-30 Fri	6.7	6.8	###	6.8	87,054	295,983	###	###	0.5
2005-Dec-29 Thu	###	6.79	###	6.7			65.4	65.4	0.5
2005-Dec-28 Wed	6.52	6.84	6.46	###			86.0	86.0	0.0
2005-Dec-27 Tue	6.49	6.5	###	6.5			68.5	68.5	0.5
2005-Dec-23 Fri	6.49	6.5	###	6.5			68.5	68.5	0.5
2005-Dec-22 Thu	6.55	6.55	6.41	6.49			###	###	###
2005-Dec-21 Wed	6.4	6.59	6.4	6.51			###	###	###
2005-Dec-20 Tue	6.25	###	###	###			88.4	88.4	0.0
2005-Dec-19 Mon	6.56	###	###	###			###	###	0.0
2005-Dec-16 Fri	6.51	6.56	6.5	6.52			###	###	0.5
2005-Dec-15 Thu	6.45	6.5	6.4	6.47	79,083	510,085	75.6	75.6	0.5
2005-Dec-14 Wed	###	6.4	###	6.4	105,572	###	83.9	83.9	0.5
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###	131,674	0	30.9	30.9	0.0
2005-Dec-09 Fri	###	###	###	###			28.3	28.3	0.0
2005-Dec-08 Thu	###	###	6.2	###			24.2	24.2	0.0
2005-Dec-07 Wed	###	6.4	###	###	119,454	382,252	###	###	0.0
2005-Dec-06 Tue	6.4	6.4	###	###			###	###	0.0
2005-Dec-05 Mon	6.4	6.4	###	6.4	269,248	###	###	###	0.5
2005-Dec-02 Fri	###	6.4	###	6.4	260,943	###	72.0	72.0	0.5
2005-Dec-01 Thu	6.4	6.4	###	6.4	54,048	172,953	76.4	76.4	0.5
2005-Nov-30 Wed	6.4	6.41	###	6.4	142,978	458,244	###	###	0.5
2005-Nov-29 Tue	###	6.41	###	6.4	452,652	1,450,749	###	###	0.5
2005-Nov-28 Mon	###	###	6.28	###			###	###	0.0
2005-Nov-25 Fri	6.2	6.28	###	6.22	215,488	###	###	###	0.4
2005-Nov-24 Thu	6.22	6.29	6.2	6.2	173,575	1,083,975	30.2	30.2	0.4
2005-Nov-23 Wed	6.29	6.29	6.21	6.21	90,684	566,775	20.9	20.9	###
2005-Nov-22 Tue	6.27	###	6.23	6.23	104,553	325,682	33.2	33.2	0.4
2005-Nov-21 Mon	###	###	6.27	6.27			###	###	0.4
2005-Nov-18 Fri	6.24	###	6.24	###			###	###	0.0
2005-Nov-17 Thu	###	###	6.22	6.22	144,974	###	11.1	11.1	0.4
2005-Nov-16 Wed	###	6.44	###	###	69,845	###	###	###	0.0
2005-Nov-15 Tue	###	###	6.25	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###	148,848	0	79.9	79.9	0.0
2005-Nov-11 Fri	###	###	6.2	6.21			###	###	###
2005-Nov-10 Thu	6	###	###	###	735,925	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	204,888	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	6	6	###	###			28.4	28.4	0.0
2005-Nov-04 Fri	6	6	###	6	211,745	###	###	###	0.4
2005-Nov-03 Thu	###	###	###	6			###	###	0.4
2005-Nov-02 Wed	6	6	###	6	114,488	###	74.2	74.2	0.4
2005-Nov-01 Tue	6	###	###	6	59,974	0	###	###	0.4
2005-Oct-31 Mon	5.89	6	5.84	6	111,872	662,282	###	###	0.4
2005-Oct-28 Fri	5.75	5.82	5.73	5.82	170,024	981,888	81.8	81.8	0.4
2005-Oct-27 Thu	5.78	5.8	5.75	5.75	298,425	###	32.7	32.7	###
2005-Oct-26 Wed	5.76	5.78	5.7	5.78			###	###	0.4
2005-Oct-25 Tue	5.75	5.8	5.73	5.75	328,021	1,891,041	69.2	69.2	###
2005-Oct-24 Mon	5.8	5.8	5.7	5.75	51,173	294,244	###	###	###
2005-Oct-21 Fri	5.85	5.89	5.8	5.8	179,126	###	###	###	0.4
2005-Oct-20 Thu	5.89	5.89	5.83	5.85			###	###	0.4
2005-Oct-19 Wed	###	###	5.89	5.89	224,354	660,722	###	###	###
2005-Oct-18 Tue	###	6	###	###			72.8	72.8	0.0
2005-Oct-17 Mon	###	###	###	###			32.7	32.7	0.0
2005-Oct-14 Fri	###	###	5.86	###			36.8	36.8	0.0
2005-Oct-13 Thu	5.84	###	5.84	###			###	###	0.0
2005-Oct-12 Wed	5.84	###	5.79	5.84			65.0	65.0	0.4
2005-Oct-11 Tue	5.75	5.84	5.75	5.84	121,750	705,541	84.5	84.5	0.4
2005-Oct-10 Mon	###	###	5.72	5.75	80,386	###	11.5	11.5	###
2005-Oct-07 Fri	5.83	###	5.81	###			71.5	71.5	0.0
2005-Oct-06 Thu	6	6	###	5.84	124,584	373,752	25.3	25.3	0.4
2005-Oct-05 Wed	###	###	###	###	134,849	0	40.1	40.1	0.0
2005-Oct-04 Tue	###	###	###	###	284,880	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	31,588	0	30.7	30.7	0.0
2005-Sep-30 Fri	###	###	###	###	102,371	0	17.3	17.3	0.0
2005-Sep-29 Thu	###	###	###	###	189,943	0	22.9	22.9	0.0
2005-Sep-28 Wed	###	6.24	###	###			###	###	0.0
2005-Sep-27 Tue	6	###	###	6	194,528	0	70.7	70.7	0.4
2005-Sep-26 Mon	6	###	###	###	57,221	0	67.7	67.7	0.0
2005-Sep-23 Fri	###	###	###	###	53,927	0	66.1	66.1	0.0
2005-Sep-22 Thu	###	6	5.89	###			30.5	30.5	0.0
2005-Sep-21 Wed	6	###	###	6			###	###	0.4
2005-Sep-20 Tue	###	###	###	6			66.4	66.4	0.4
2005-Sep-19 Mon	6	6	5.89	6			###	###	0.4
2005-Sep-16 Fri	5.85	6	5.82	6	205,575	1,214,948	85.1	85.1	0.4
2005-Sep-15 Thu	###	###	5.75	5.88	286,859	###	###	###	0.4
2005-Sep-14 Wed	5.76	5.83	5.72	5.8			73.3	73.3	0.4
2005-Sep-13 Tue	5.74	5.76	###	5.71	31,945	###	###	###	0.4
2005-Sep-12 Mon	5.89	###	5.76	5.8	131,643	###	###	###	0.4
2005-Sep-09 Fri	5.86	###	5.86	###	135,870	###	###	###	0.0
2005-Sep-08 Thu	5.84	5.88	5.79	5.86			73.4	73.4	0.4
2005-Sep-07 Wed	5.76	5.85	5.75	5.85			81.1	81.1	0.4
2005-Sep-06 Tue	5.7	5.76	5.7	5.75	209,978	1,203,173	80.1	80.1	###
2005-Sep-05 Mon	5.74	5.74	###	5.7	50,557	###	###	###	0.4
2005-Sep-02 Fri	5.79	5.79	###	5.74			###	###	0.4
2005-Sep-01 Thu	5.77	###	5.77	5.8	980,726	###	###	###	0.4
2005-Aug-31 Wed	5.73	5.85	###	5.75			69.4	69.4	###
2005-Aug-30 Tue	###	5.46	###	5.46			###	###	###
2005-Aug-29 Mon	5	###	###	###			44.3	44.3	0.0
2005-Aug-26 Fri	5	###	5	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	4.81	###			35.5	35.5	0.0
2005-Aug-22 Mon	###	###	###	###			11.7	11.7	0.0
2005-Aug-19 Fri	###	###	5	###	121,074	302,685	###	###	0.0
2005-Aug-18 Thu	###	###	###	###	422,457	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			78.7	78.7	0.0
2005-Aug-16 Tue	###	###	###	###	94,987	0	80.0	80.0	0.0
2005-Aug-15 Mon	###	###	###	###	73,343	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###	161,478	0	29.9	29.9	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			24.2	24.2	0.0
2005-Aug-09 Tue	###	5.24	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	5	###	###	###	39,589	0	80.5	80.5	0.0
2005-Aug-05 Fri	###	###	###	5			###	###	0.4
2005-Aug-04 Thu	4.88	###	4.87	###			###	###	0.0
2005-Aug-03 Wed	4.79	4.86	4.78	4.86			###	###	0.3
2005-Aug-02 Tue	4.76	4.8	4.76	4.79			###	###	0.3
2005-Aug-01 Mon	4.85	4.85	4.79	4.79			###	###	0.3
2005-Jul-29 Fri	4.83	4.85	4.77	4.85	44,476	213,929	###	###	###
2005-Jul-28 Thu	4.88	4.88	4.79	4.83	126,420	611,240	26.8	26.8	0.3
2005-Jul-27 Wed	4.84	###	4.81	4.86			71.2	71.2	0.3
2005-Jul-26 Tue	4.8	4.82	4.8	4.82	135,573	###	73.0	73.0	0.3
2005-Jul-25 Mon	4.81	4.84	4.81	4.83			69.3	69.3	0.3
2005-Jul-22 Fri	4.78	4.8	4.75	4.8			66.9	66.9	0.3
2005-Jul-21 Thu	4.72	4.78	4.71	4.78	57,572	273,179	###	###	###
2005-Jul-20 Wed	4.71	4.72	###	4.7			28.9	28.9	0.3
2005-Jul-19 Tue	###	4.71	###	###			###	###	0.0
2005-Jul-18 Mon	4.58	###	4.57	###			79.5	79.5	0.0
2005-Jul-15 Fri	4.5	4.56	4.49	4.56			###	###	0.3
2005-Jul-14 Thu	4.45	4.48	4.44	4.48	66,979	298,726	73.8	73.8	###
2005-Jul-13 Wed	4.48	4.49	4.43	4.44	145,929	650,843	26.3	26.3	0.3
2005-Jul-12 Tue	4.45	4.47	4.42	4.44	327,888	###	###	###	0.3
2005-Jul-11 Mon	4.45	4.46	4.43	4.45			###	###	0.3
2005-Jul-08 Fri	###	4.45	###	4.4	36,544	###	87.5	87.5	0.3
2005-Jul-07 Thu	4.4	4.4	###	4.4			###	###	0.3
2005-Jul-06 Wed	4.42	4.44	4.4	4.41			###	###	###
2005-Jul-05 Tue	4.42	4.43	4.4	4.41			###	###	###
2005-Jul-04 Mon	4.48	4.48	###	###	67,470	###	###	###	0.0
2005-Jul-01 Fri	4.5	4.5	4.41	4.45			17.1	17.1	0.3
2005-Jun-30 Thu	4.46	4.5	4.45	4.5			66.1	66.1	###
2005-Jun-29 Wed	4.5	4.53	4.43	4.5			73.1	73.1	###
2005-Jun-28 Tue	4.48	4.52	4.44	4.5			###	###	###
2005-Jun-27 Mon	4.46	4.47	4.46	4.46			###	###	0.3
2005-Jun-24 Fri	4.47	4.5	4.46	4.46			33.4	33.4	0.3
2005-Jun-23 Thu	4.48	4.48	4.46	4.47	24,655	###	38.3	38.3	###
2005-Jun-22 Wed	4.54	4.54	4.49	4.5			###	###	###
2005-Jun-21 Tue	4.46	4.56	4.46	4.55			###	###	0.3
2005-Jun-20 Mon	4.48	4.53	4.42	4.46			###	###	0.3
2005-Jun-17 Fri	4.49	4.49	4.47	4.49			###	###	###
2005-Jun-16 Thu	4.49	4.51	4.43	4.49	107,048	###	69.6	69.6	###
2005-Jun-15 Wed	4.56	4.56	4.51	4.51			###	###	0.3
2005-Jun-14 Tue	4.58	4.59	4.56	4.58			71.0	71.0	0.3
2005-Jun-10 Fri	4.56	###	4.53	###			###	###	0.0
2005-Jun-09 Thu	4.57	###	4.52	4.58			###	###	0.3
2005-Jun-08 Wed	4.5	###	4.49	###			84.4	84.4	0.0
2005-Jun-07 Tue	4.49	4.49	4.46	4.46	34,581	154,749	28.7	28.7	0.3
2005-Jun-06 Mon	4.51	4.51	4.46	4.48			24.8	24.8	###
2005-Jun-03 Fri	4.48	4.52	4.48	4.5			69.3	69.3	###
2005-Jun-02 Thu	4.42	4.49	4.42	4.46			###	###	0.3
2005-Jun-01 Wed	4.51	4.51	4.4	4.4	50,427	224,652	###	###	0.3
2005-May-31 Tue	4.55	4.55	4.47	4.51	233,880	###	26.6	26.6	0.3
2005-May-30 Mon	4.49	4.55	4.48	4.55			80.8	80.8	0.3
2005-May-27 Fri	4.5	4.5	4.47	4.49			27.0	27.0	###
2005-May-26 Thu	4.52	4.55	4.47	4.5	77,428	###	27.4	27.4	###
2005-May-25 Wed	4.46	4.55	4.46	4.5	72,983	328,788	###	###	###
2005-May-24 Tue	###	4.48	###	4.45			###	###	0.3
2005-May-23 Mon	4.2	###	4.2	4.29	183,575	###	84.4	84.4	###
2005-May-20 Fri	###	###	###	###			26.7	26.7	0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	###	###	###	###	18,125	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	103,977	0	31.5	31.5	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###	13,346	0	74.5	74.5	0.0
2005-May-12 Thu	###	###	###	###			71.6	71.6	0.0
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	###	###	###	###			74.1	74.1	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	4.29	###	###			63.3	63.3	0.0
2005-May-05 Thu	###	###	###	###			81.9	81.9	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	4.2	###	###	134,479	###	42.5	42.5	0.0
2005-May-02 Mon	4.25	4.25	###	###	76,649	162,879	15.9	15.9	0.0
2005-Apr-29 Fri	###	###	4.26	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###	941	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###	48,448	0	###	###	0.0
2005-Apr-26 Tue	4.44	4.47	###	###	15,652	34,982	###	###	0.0
2005-Apr-22 Fri	4.27	###	4.27	###	36,129	###	###	###	0.0
2005-Apr-21 Thu	4.22	4.25	4.22	4.25	11,585	###	77.6	77.6	###
2005-Apr-20 Wed	4.28	###	4.21	4.21			20.2	20.2	###
2005-Apr-19 Tue	###	4.28	###	4.28	178,453	381,889	###	###	0.3
2005-Apr-18 Mon	4.25	4.25	###	###	263,181	559,259	###	###	0.0
2005-Apr-15 Fri	###	###	4.2	###	124,789	262,056	44.8	44.8	0.0
2005-Apr-14 Thu	4.51	4.51	###	4.42	87,185	###	###	###	0.3
2005-Apr-13 Wed	4.5	4.56	4.5	4.56			###	###	0.3
2005-Apr-12 Tue	4.58	4.59	4.5	4.5			19.2	19.2	###
2005-Apr-11 Mon	###	###	4.58	4.58	8,559	###	30.9	30.9	0.3
2005-Apr-08 Fri	###	###	###	###	209,087	0	30.5	30.5	0.0
2005-Apr-07 Thu	###	###	###	###	44,979	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	36,486	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	6,942	0	###	###	0.0
2005-Apr-04 Mon	4.74	4.74	###	###			###	###	0.0
2005-Apr-01 Fri	4.88	4.88	4.73	4.74	27,088	130,157	###	###	0.3
2005-Mar-31 Thu	###	4.7	###	4.7			72.7	72.7	0.3
2005-Mar-30 Wed	###	###	4.58	###			82.8	82.8	0.0
2005-Mar-29 Tue	###	4.7	###	###	276,541	649,871	###	###	0.0
2005-Mar-24 Thu	###	###	4.56	###	25,050	###	###	###	0.0
2005-Mar-23 Wed	4.58	###	4.58	###			88.3	88.3	0.0
2005-Mar-22 Tue	4.57	###	4.56	4.58	92,087	209,958	###	###	0.3
2005-Mar-21 Mon	4.52	###	4.52	4.55	139,153	314,485	75.8	75.8	0.3
2005-Mar-18 Fri	4.46	4.55	4.46	4.5	484,943	###	71.9	71.9	###
2005-Mar-17 Thu	4.47	4.47	4.44	4.46			38.4	38.4	0.3
2005-Mar-16 Wed	4.44	4.47	4.44	4.46			72.3	72.3	0.3
2005-Mar-15 Tue	4.5	4.5	4.44	4.44			###	###	0.3
2005-Mar-14 Mon	4.44	4.53	4.44	4.51			###	###	0.3
2005-Mar-11 Fri	4.42	4.5	4.41	4.42			66.9	66.9	0.3
2005-Mar-10 Thu	4.5	4.56	4.5	4.5			###	###	###
2005-Mar-09 Wed	4.51	4.55	4.5	4.5			34.4	34.4	###
2005-Mar-08 Tue	4.49	4.55	4.49	4.54			###	###	0.3
2005-Mar-07 Mon	4.51	4.54	4.43	4.5			###	###	###
2005-Mar-04 Fri	4.51	4.53	4.49	4.5	233,875	1,054,776	32.1	32.1	###
2005-Mar-03 Thu	4.52	4.53	4.5	4.5			###	###	###
2005-Mar-02 Wed	4.46	4.56	4.46	4.53	105,747	###	###	###	###
2005-Mar-01 Tue	4.55	4.55	4.46	4.46			###	###	0.3
2005-Feb-28 Mon	4.55	4.55	4.47	4.53	28,956	###	###	###	###
2005-Feb-25 Fri	4.56	4.7	4.46	4.52			27.9	27.9	0.3
2005-Feb-24 Thu	4.52	4.57	4.5	4.56	90,887	412,172	80.6	80.6	0.3
2005-Feb-23 Wed	4.53	4.55	4.47	4.49	124,355	560,841	###	###	###
2005-Feb-22 Tue	###	4.59	###	4.53	254,785	###	93.2	93.2	###
2005-Feb-21 Mon	###	###	4.26	###	84,976	###	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	94,980	0	77.6	77.6	0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###	43,472	0	22.6	22.6	0.0
2005-Feb-15 Tue	4.41	4.5	###	###			24.2	24.2	0.0
2005-Feb-14 Mon	###	4.4	###	###	98,346	###	79.8	79.8	0.0
2005-Feb-11 Fri	###	###	###	###	9,154	0	###	###	0.0
2005-Feb-10 Thu	4.27	###	4.25	4.27			74.2	74.2	###
2005-Feb-09 Wed	4.27	4.29	4.25	4.25			34.6	34.6	###
2005-Feb-08 Tue	4.28	###	4.26	###	74,772	###	75.0	75.0	0.0
2005-Feb-07 Mon	4.29	###	4.26	4.26	21,856	46,553	###	###	0.3
2005-Feb-04 Fri	###	###	4.26	4.26	24,055	###	###	###	0.3
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	4.26	###	4.26	###			###	###	0.0
2005-Feb-01 Tue	4.26	4.27	4.25	4.27	87,157	371,288	###	###	###
2005-Jan-31 Mon	4.26	4.26	4.25	4.25	17,042	###	###	###	###
2005-Jan-28 Fri	4.25	4.27	4.25	4.25	53,649	228,544	70.0	70.0	###
2005-Jan-27 Thu	4.24	4.26	4.21	4.24	50,147	212,372	###	###	0.3
2005-Jan-25 Tue	###	4.26	###	4.26			###	###	0.3
2005-Jan-24 Mon	###	###	###	###	45,070	0	74.3	74.3	0.0
2005-Jan-21 Fri	###	###	###	###	56,626	0	###	###	0.0
2005-Jan-20 Thu	###	4.22	###	###	103,149	217,644	25.0	25.0	0.0
2005-Jan-19 Wed	###	###	###	###	44,222	0	###	###	0.0
2005-Jan-18 Tue	###	###	###	###			38.5	38.5	0.0
2005-Jan-17 Mon	4.2	4.24	###	###			30.1	30.1	0.0
2005-Jan-14 Fri	4.27	4.27	4.23	4.27	5,545	###	72.0	72.0	###
2005-Jan-13 Thu	4.25	###	4.25	4.29	71,343	###	###	###	###
2005-Jan-12 Wed	###	###	4.2	4.25			###	###	###
2005-Jan-11 Tue	4.25	###	4.24	4.25			###	###	###
2005-Jan-10 Mon	###	###	4.27	###	331,426	###	###	###	0.0
2005-Jan-07 Fri	4.25	###	4.22	###	36,356	###	75.6	75.6	0.0
2005-Jan-06 Thu	###	###	4.27	4.27	22,346	###	###	###	###
2005-Jan-05 Wed	4.2	###	4.2	###			###	###	0.0
2005-Jan-04 Tue	4.2	4.2	###	4.2			###	###	###
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	4.2	###	###	11,224	23,570	76.7	76.7	0.0
2004-Dec-29 Wed	###	4.2	###	###			74.2	74.2	0.0
2004-Dec-24 Fri	###	###	###	###	30,680	0	###	###	0.0
2004-Dec-23 Thu	###	###	###	###	124,388	0	78.0	78.0	0.0
2004-Dec-22 Wed	###	###	###	###	51,752	0	69.0	69.0	0.0
2004-Dec-21 Tue	###	###	###	###	411,724	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	30,353	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	4	43,240	0	75.2	75.2	0.3
2004-Dec-16 Thu	###	###	###	###	78,376	0	15.7	15.7	0.0
2004-Dec-15 Wed	###	###	###	###			30.8	30.8	0.0
2004-Dec-14 Tue	###	###	###	###	142,643	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###	42,651	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			77.4	77.4	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###	154,252	0	36.2	36.2	0.0
2004-Dec-06 Mon	###	###	###	###	70,744	0	36.0	36.0	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	4	###	4	###			86.7	86.7	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###	38,541	0	35.1	35.1	0.0
2004-Nov-26 Fri	###	###	###	###			27.2	27.2	0.0
2004-Nov-25 Thu	###	###	###	###			70.5	70.5	0.0
2004-Nov-24 Wed	###	###	###	###	140,042	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			28.3	28.3	0.0
2004-Nov-22 Mon	###	4.21	###	###	154,270	###	79.8	79.8	0.0
2004-Nov-19 Fri	###	###	###	###	50,149	0	84.0	84.0	0.0
2004-Nov-18 Thu	###	###	###	###	37,426	0	80.9	80.9	0.0
2004-Nov-17 Wed	###	###	###	###	471,852	0	84.6	84.6	0.0
2004-Nov-16 Tue	###	###	###	###	95,286	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			25.8	25.8	0.0
2004-Nov-12 Fri	###	###	###	###			13.1	13.1	0.0
2004-Nov-11 Thu	###	###	###	###	33,350	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	4	###	###	4	725,781	0	70.5	70.5	0.3
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	3.85	3.89	3.83	3.85			###	###	0.3
2004-Nov-03 Wed	###	###	3.85	3.85			###	###	0.3
2004-Nov-02 Tue	3.88	###	3.85	###	109,852	###	76.6	76.6	0.0
2004-Nov-01 Mon	3.84	###	3.84	###			84.0	84.0	0.0
2004-Oct-29 Fri	###	4	3.85	3.85	28,588	###	14.6	14.6	0.3
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	3.85	###	3.85	3.88			72.1	72.1	0.3
2004-Oct-26 Tue	3.81	###	3.81	3.85	25,989	###	###	###	0.3
2004-Oct-25 Mon	3.82	3.82	3.8	3.8			###	###	###
2004-Oct-22 Fri	3.82	3.86	3.81	3.82	339,189	1,300,789	###	###	0.3
2004-Oct-21 Thu	3.81	3.85	3.81	3.82			###	###	0.3
2004-Oct-20 Wed	3.84	3.87	3.79	3.8			###	###	###
2004-Oct-19 Tue	3.77	3.83	3.77	3.8	401,452	###	76.4	76.4	###
2004-Oct-18 Mon	3.8	3.81	3.75	3.75			21.3	21.3	0.3
2004-Oct-15 Fri	3.7	3.8	3.7	3.8			###	###	###
2004-Oct-14 Thu	###	3.79	###	3.72			81.3	81.3	0.3
2004-Oct-13 Wed	###	###	###	###			75.3	75.3	0.0
2004-Oct-12 Tue	###	###	###	###	73,973	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			76.8	76.8	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	277,821	0	30.6	30.6	0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###	18,043	0	27.7	27.7	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	3.59	###			30.8	30.8	0.0
2004-Sep-29 Wed	###	###	3.59	###			67.3	67.3	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	623,045	0	27.6	27.6	0.0
2004-Sep-24 Fri	###	###	###	###	10,587	0	19.7	19.7	0.0
2004-Sep-23 Thu	###	3.77	###	3.7			76.1	76.1	0.3
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	3.58	###			72.4	72.4	0.0
2004-Sep-17 Fri	3.59	###	3.59	###			73.2	73.2	0.0
2004-Sep-16 Thu	3.58	###	3.57	###	45,828	###	71.7	71.7	0.0
2004-Sep-15 Wed	###	###	3.58	3.58	141,525	253,329	21.4	21.4	0.3
2004-Sep-14 Tue	3.57	###	3.57	###			84.7	84.7	0.0
2004-Sep-13 Mon	###	###	###	###	66,453	0	70.3	70.3	0.0
2004-Sep-10 Fri	###	###	###	###	51,279	0	69.1	69.1	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			71.4	71.4	0.0
2004-Sep-06 Mon	###	###	###	###	99,749	0	71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	3.58	###	109,050	###	24.1	24.1	0.0
2004-Aug-31 Tue	###	###	###	###	250,940	0	###	###	0.0
2004-Aug-30 Mon	###	###	3.58	###			###	###	0.0
2004-Aug-27 Fri	###	###	3.43	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###			27.5	27.5	0.0
2004-Aug-24 Tue	###	###	###	###	296,228	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	50,657	0	67.5	67.5	0.0
2004-Aug-19 Thu	###	###	###	###			20.1	20.1	0.0
2004-Aug-18 Wed	###	###	###	###			75.6	75.6	0.0
2004-Aug-17 Tue	###	3.7	###	###			###	###	0.0
2004-Aug-16 Mon	3.7	3.7	###	###			22.5	22.5	0.0
2004-Aug-13 Fri	###	###	###	###			77.0	77.0	0.0
2004-Aug-12 Thu	###	###	###	###	97,747	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###			21.6	21.6	0.0
2004-Aug-10 Tue	3.71	3.72	###	###			###	###	0.0
2004-Aug-09 Mon	###	3.7	###	3.7	9,273	17,155	92.2	92.2	0.3
2004-Aug-06 Fri	###	###	###	###	82,375	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	54,526	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	120,025	0	73.5	73.5	0.0
2004-Aug-03 Tue	###	###	###	###	90,024	0	###	###	0.0
2004-Aug-02 Mon	3.73	3.73	###	###	21,277	39,681	###	###	0.0
2004-Jul-30 Fri	###	3.73	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###			32.9	32.9	0.0
2004-Jul-28 Wed	3.72	3.72	###	###	453,543	843,589	###	###	0.0
2004-Jul-27 Tue	###	3.73	###	3.7	1,376,740	2,567,620	80.4	80.4	0.3
2004-Jul-26 Mon	3.51	###	3.51	###			94.3	94.3	0.0
2004-Jul-23 Fri	3.5	3.54	3.5	3.54	154,824	544,980	###	###	0.3
2004-Jul-22 Thu	3.47	3.5	3.47	3.5	121,227	422,476	77.4	77.4	0.3
2004-Jul-21 Wed	3.49	3.49	3.47	3.47	640,822	###	24.2	24.2	0.2
2004-Jul-20 Tue	3.48	3.49	3.48	3.48	24,776	86,344	###	###	0.2
2004-Jul-19 Mon	3.46	3.48	3.45	3.48	34,059	###	74.1	74.1	0.2
2004-Jul-16 Fri	3.46	3.48	3.46	3.46	14,655	50,852	###	###	0.2
2004-Jul-15 Thu	3.46	3.46	3.45	3.45	17,778	61,422	29.9	29.9	###
2004-Jul-14 Wed	3.45	3.5	3.42	3.46	54,974	###	78.3	78.3	0.2
2004-Jul-13 Tue	3.44	3.47	3.41	3.47			###	###	0.2
2004-Jul-12 Mon	3.45	3.45	3.4	3.4	162,072	###	20.3	20.3	0.2
2004-Jul-09 Fri	3.45	3.45	3.44	3.45	52,672	181,455	###	###	###
2004-Jul-08 Thu	3.47	3.47	3.44	3.45			###	###	###
2004-Jul-07 Wed	3.43	3.47	3.43	3.45			69.5	69.5	###
2004-Jul-06 Tue	3.45	3.45	3.43	3.43			21.6	21.6	0.2
2004-Jul-05 Mon	3.42	3.45	3.42	3.45	78,740	270,471	74.6	74.6	###
2004-Jul-02 Fri	3.41	3.45	3.41	3.43	72,758	249,559	72.6	72.6	0.2
2004-Jul-01 Thu	3.43	3.43	3.41	3.41			###	###	###
2004-Jun-30 Wed	3.43	3.45	3.42	3.44			###	###	0.2
2004-Jun-29 Tue	3.46	3.46	3.43	3.45			31.3	31.3	###
2004-Jun-28 Mon	3.45	3.45	3.42	3.45	49,185	168,950	74.2	74.2	###
2004-Jun-25 Fri	3.46	3.46	3.44	3.45	106,758	###	32.0	32.0	###
2004-Jun-24 Thu	3.46	3.5	3.45	3.46			###	###	0.2
2004-Jun-23 Wed	3.47	3.48	3.45	3.45	464,672	1,610,088	28.0	28.0	###
2004-Jun-22 Tue	3.5	3.5	3.47	3.47	400,244	1,394,850	27.2	27.2	0.2
2004-Jun-21 Mon	3.52	3.52	3.48	3.48			###	###	0.2
2004-Jun-18 Fri	3.49	3.52	3.49	3.52			###	###	###
2004-Jun-17 Thu	3.52	3.52	3.47	3.47	40,973	###	19.7	19.7	0.2
2004-Jun-16 Wed	3.58	3.59	3.45	3.52	396,526	1,395,771	###	###	###
2004-Jun-15 Tue	3.44	3.52	3.42	3.52			###	###	###
2004-Jun-14 Mon	###	3.4	###	3.4	93,582	159,089	###	###	0.2
2004-Jun-11 Fri	###	3.4	###	3.4	93,582	159,089	###	###	0.2
2004-Jun-10 Thu	###	###	###	###			26.7	26.7	0.0
2004-Jun-09 Wed	###	###	###	###	63,370	0	81.5	81.5	0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	3.27	3.27	17,985	###	23.1	23.1	###
2004-Jun-03 Thu	3.29	###	3.27	###			###	###	0.0
2004-Jun-02 Wed	3.26	3.29	3.26	3.29			###	###	###
2004-Jun-01 Tue	3.25	3.29	3.25	3.26			###	###	0.2
2004-May-31 Mon	3.25	3.28	3.25	3.25			###	###	0.2
2004-May-28 Fri	3.25	3.26	3.23	3.25	15,072	###	###	###	0.2
2004-May-27 Thu	3.24	3.25	3.23	3.24	133,545	432,685	64.3	64.3	###
2004-May-26 Wed	3.25	3.25	3.23	3.23			24.4	24.4	###
2004-May-25 Tue	3.25	3.25	3.25	3.25			###	###	0.2
2004-May-24 Mon	3.24	3.25	3.22	3.25			78.7	78.7	0.2
2004-May-21 Fri	3.23	3.25	3.22	3.22			###	###	0.2
2004-May-20 Thu	3.23	3.23	3.22	3.23	178,320	575,082	72.9	72.9	###
2004-May-19 Wed	3.24	3.24	3.22	3.24			74.0	74.0	###
2004-May-18 Tue	3.24	3.26	3.24	3.26			77.7	77.7	0.2
2004-May-17 Mon	3.22	3.25	3.22	3.24	49,170	###	###	###	###
2004-May-14 Fri	3.23	3.24	3.23	3.23			75.8	75.8	###
2004-May-13 Thu	3.25	3.25	3.22	3.24			###	###	###
2004-May-12 Wed	3.27	###	3.25	3.25			25.9	25.9	0.2
2004-May-11 Tue	3.29	3.29	3.25	3.25			24.4	24.4	0.2
2004-May-10 Mon	3.27	###	3.27	###	40,921	###	87.5	87.5	0.0
2004-May-07 Fri	3.29	###	3.27	###	43,457	71,052	75.8	75.8	0.0
2004-May-06 Thu	3.28	###	3.25	###	89,789	###	###	###	0.0
2004-May-05 Wed	###	###	3.27	3.27	66,457	108,657	###	###	###
2004-May-04 Tue	###	###	###	###	1,085,546	0	###	###	0.0
2004-May-03 Mon	###	###	###	###	56,674	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###	32,777	0	###	###	0.0
2004-Apr-29 Thu	3.29	###	3.29	###			###	###	0.0
2004-Apr-28 Wed	###	###	3.25	###			###	###	0.0
2004-Apr-27 Tue	3.27	###	3.27	###			81.1	81.1	0.0
2004-Apr-26 Mon	###	###	3.29	###			###	###	0.0
2004-Apr-23 Fri	3.28	###	3.25	###	104,287	###	###	###	0.0
2004-Apr-22 Thu	###	###	3.28	3.29			39.4	39.4	###
2004-Apr-21 Wed	3.28	###	3.28	###			###	###	0.0
2004-Apr-20 Tue	###	###	3.26	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###	66,246	0	78.7	78.7	0.0
2004-Apr-14 Wed	3.28	###	3.27	###	45,845	74,956	86.8	86.8	0.0
2004-Apr-13 Tue	###	###	###	###	52,775	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	18,473	0	###	###	0.0
2004-Apr-07 Wed	###	3.4	###	###	101,020	###	29.0	29.0	0.0
2004-Apr-06 Tue	###	3.4	###	###	39,986	67,976	###	###	0.0
2004-Apr-05 Mon	###	3.4	###	3.4	274,759	###	82.0	82.0	0.2
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	3.28	###	22,523	###	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	3.4	3.42	3.4	3.4	31,671	###	70.1	70.1	0.2
2004-Mar-29 Mon	###	3.44	###	3.4	73,249	125,988	77.9	77.9	0.2
2004-Mar-26 Fri	3.4	3.4	###	###			25.9	25.9	0.0
2004-Mar-25 Thu	###	###	###	###	1,546,856	0	82.1	82.1	0.0
2004-Mar-24 Wed	###	###	###	###	171,185	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###	137,245	0	###	###	0.0
2004-Mar-19 Fri	###	###	3.29	###			79.6	79.6	0.0
2004-Mar-18 Thu	###	3.41	###	###			74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###	101,421	0	26.3	26.3	0.0
2004-Mar-16 Tue	###	###	###	###			81.8	81.8	0.0
2004-Mar-15 Mon	3.4	3.4	3.25	###			###	###	0.0
2004-Mar-12 Fri	###	3.4	###	3.4			75.2	75.2	0.2
2004-Mar-11 Thu	3.43	3.45	###	###			22.2	22.2	0.0
2004-Mar-10 Wed	3.47	3.49	3.43	3.43	120,752	###	26.3	26.3	0.2
2004-Mar-09 Tue	3.42	3.52	3.42	3.49	89,156	309,371	86.2	86.2	###
2004-Mar-08 Mon	3.45	3.45	###	3.44	23,641	40,780	29.9	29.9	0.2
2004-Mar-05 Fri	4.51	4.53	4.49	4.5	233,875	1,054,776	32.2	32.2	###
2004-Mar-04 Thu	###	###	###	###			77.6	77.6	0.0
2004-Mar-03 Wed	###	###	###	###	244,322	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###	263,755	0	33.0	33.0	0.0
2004-Mar-01 Mon	###	###	###	###	615,843	0	69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	3.29	###			27.4	27.4	0.0
2004-Feb-25 Wed	###	###	###	###			75.9	75.9	0.0
2004-Feb-24 Tue	###	###	###	###	69,323	0	###	###	0.0
2004-Feb-23 Mon	###	###	3.28	###	129,955	213,126	33.0	33.0	0.0
2004-Feb-20 Fri	3.27	###	3.25	###			81.2	81.2	0.0
2004-Feb-19 Thu	3.27	3.27	3.22	3.23	54,785	177,777	###	###	###
2004-Feb-18 Wed	3.28	3.29	3.27	3.28	80,384	263,659	66.0	66.0	0.2
2004-Feb-17 Tue	3.23	3.27	3.23	3.27			###	###	###
2004-Feb-16 Mon	3.23	3.24	3.23	3.23			###	###	###
2004-Feb-13 Fri	3.22	3.25	3.2	3.2	570,052	###	27.7	27.7	0.2
2004-Feb-12 Thu	3.21	3.23	###	3.23			68.8	68.8	###
2004-Feb-11 Wed	3.24	3.29	3.24	3.28	14,484	###	###	###	0.2
2004-Feb-10 Tue	3.27	3.27	3.23	3.23			21.4	21.4	###
2004-Feb-09 Mon	3.29	3.29	3.28	3.29	138,624	455,379	71.2	71.2	###
2004-Feb-06 Fri	3.27	3.29	3.26	3.29	43,381	142,072	70.7	70.7	###
2004-Feb-05 Thu	3.28	3.29	3.27	3.27	289,444	949,376	34.2	34.2	###
2004-Feb-04 Wed	3.29	3.29	3.28	3.28	47,552	###	###	###	0.2
2004-Feb-03 Tue	3.28	3.29	3.28	3.29	90,177	###	###	###	###
2004-Feb-02 Mon	3.28	3.28	3.26	3.28	20,847	###	73.1	73.1	0.2
2004-Jan-30 Fri	3.28	3.28	3.26	3.28			###	###	0.2
2004-Jan-29 Thu	3.29	###	3.28	3.28			###	###	0.2
2004-Jan-28 Wed	3.28	###	3.28	###			78.3	78.3	0.0
2004-Jan-27 Tue	3.25	3.26	3.25	3.26	37,951	###	79.4	79.4	0.2
2004-Jan-23 Fri	3.24	3.25	3.23	3.24			64.1	64.1	###
2004-Jan-22 Thu	3.23	3.24	3.22	3.23	66,575	###	###	###	###
2004-Jan-21 Wed	3.21	3.24	3.2	3.23	41,822	###	74.5	74.5	###
2004-Jan-20 Tue	3.27	3.27	3.24	3.24	54,780	###	###	###	###
2004-Jan-19 Mon	3.28	3.28	3.2	3.28			73.6	73.6	0.2
2004-Jan-16 Fri	3.26	3.28	3.26	3.26			###	###	0.2
2004-Jan-15 Thu	3.2	3.26	###	3.24	2,110,682	###	###	###	###
2004-Jan-14 Wed	3.22	3.22	###	3.2	59,778	96,242	29.1	29.1	0.2
2004-Jan-13 Tue	3.22	3.27	3.2	3.2			###	###	0.2
2004-Jan-12 Mon	###	###	3.25	3.25	80,076	130,123	###	###	0.2
2004-Jan-09 Fri	###	###	3.27	###			22.6	22.6	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	135,621	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	252,872	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	64,478	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	13,855	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###	150,571	0	68.6	68.6	0.0
2003-Dec-29 Mon	###	###	###	###	114,351	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	###	4,379	0	71.3	71.3	0.0
2003-Dec-23 Tue	###	###	###	###			68.3	68.3	0.0
2003-Dec-22 Mon	###	###	###	###	28,123	0	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	98,185	0	76.1	76.1	0.0
2003-Dec-18 Thu	###	###	###	###	81,384	0	81.7	81.7	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			35.6	35.6	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	56,048	0	75.6	75.6	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###			71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	185,141	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	###	###	###	###			74.0	74.0	0.0
2003-Nov-26 Wed	###	###	###	###	40,774	0	70.4	70.4	0.0
2003-Nov-25 Tue	###	###	###	###	191,548	0	###	###	0.0
2003-Nov-24 Mon	###	###	3	###			77.7	77.7	0.0
2003-Nov-21 Fri	###	###	3	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###	71,643	0	###	###	0.0
2003-Nov-19 Wed	###	###	###	###	28,475	0	74.2	74.2	0.0
2003-Nov-18 Tue	###	###	###	###	35,051	0	78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	142,646	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	44,422	0	71.7	71.7	0.0
2003-Nov-12 Wed	###	###	3	###			77.6	77.6	0.0
2003-Nov-11 Tue	###	###	###	###	143,453	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			33.1	33.1	0.0
2003-Nov-07 Fri	###	###	###	###	93,541	0	###	###	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	190,825	0	###	###	0.0
2003-Nov-04 Tue	3	###	3	###			###	###	0.0
2003-Nov-03 Mon	###	###	###	###	206,320	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###			70.3	70.3	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	32,875	0	71.1	71.1	0.0
2003-Oct-28 Tue	###	###	###	###	142,321	0	80.8	80.8	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###	62,181	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###			35.0	35.0	0.0
2003-Oct-22 Wed	###	###	###	###			75.7	75.7	0.0
2003-Oct-21 Tue	###	###	###	###	33,788	0	###	###	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	###	###	45,687	0	###	###	0.0
2003-Oct-16 Thu	###	###	###	###			75.5	75.5	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###	156,025	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	3	###			65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	132,943	0	###	###	0.0
2003-Oct-07 Tue	3	###	3	3	41,681	62,521	###	###	0.2
2003-Oct-06 Mon	3	###	###	###	106,950	0	###	###	0.0
2003-Oct-03 Fri	###	###	###	###	18,249	0	27.4	27.4	0.0
2003-Oct-02 Thu	3	3	###	###			26.5	26.5	0.0
2003-Oct-01 Wed	###	###	###	3	101,353	0	###	###	0.2
2003-Sep-30 Tue	###	###	###	###	16,345	0	71.5	71.5	0.0
2003-Sep-29 Mon	###	###	###	###	46,382	0	81.8	81.8	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			21.8	21.8	0.0
2003-Sep-24 Wed	3	###	###	3	161,454	0	64.9	64.9	0.2
2003-Sep-23 Tue	3	3	###	3	62,983	94,474	74.3	74.3	0.2
2003-Sep-22 Mon	###	###	###	3	75,856	0	34.9	34.9	0.2
2003-Sep-19 Fri	###	###	3	###	31,982	47,973	###	###	0.0
2003-Sep-18 Thu	###	###	###	###	78,070	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###			84.3	84.3	0.0
2003-Sep-16 Tue	###	###	###	###	1,948,927	0	83.3	83.3	0.0
2003-Sep-15 Mon	###	###	2.89	2.89			12.9	12.9	###
2003-Sep-12 Fri	###	3	###	3	2,704,555	###	###	###	0.2
2003-Sep-11 Thu	3	###	###	3			###	###	0.2
2003-Sep-10 Wed	###	###	3	3			35.6	35.6	0.2
2003-Sep-09 Tue	###	###	3	###	217,586	326,379	###	###	0.0
2003-Sep-08 Mon	###	###	3	3	533,573	800,359	21.0	21.0	0.2
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	3	###	###	###	882,485	0	###	###	0.0
2003-Sep-03 Wed	###	3	###	3	76,689	###	68.5	68.5	0.2
2003-Sep-02 Tue	###	3	###	###			70.5	70.5	0.0
2003-Sep-01 Mon	###	3	###	###	32,528	###	###	###	0.0
2003-Aug-29 Fri	###	###	###	###	1,570,645	0	69.9	69.9	0.0
2003-Aug-28 Thu	###	###	###	###	2,110,942	0	28.1	28.1	0.0
2003-Aug-27 Wed	###	###	###	###	113,441	0	82.9	82.9	0.0
2003-Aug-26 Tue	2.84	###	2.84	###	1,077,845	###	84.1	84.1	0.0
2003-Aug-25 Mon	2.8	2.85	2.8	2.82			72.1	72.1	###
2003-Aug-22 Fri	2.77	2.8	2.77	2.8	35,945	###	74.0	74.0	0.2
2003-Aug-21 Thu	2.78	2.8	2.73	2.73			###	###	###
2003-Aug-20 Wed	2.75	2.76	2.75	2.76			###	###	0.2
2003-Aug-19 Tue	2.76	2.8	2.75	2.75	39,384	###	###	###	###
2003-Aug-18 Mon	2.78	2.78	2.75	2.75	102,458	###	###	###	###
2003-Aug-15 Fri	2.77	2.78	2.76	2.78			72.0	72.0	0.2
2003-Aug-14 Thu	2.78	2.8	2.76	2.79			69.8	69.8	###
2003-Aug-13 Wed	2.79	2.79	2.77	2.77	117,724	327,272	###	###	0.2
2003-Aug-12 Tue	2.8	2.8	2.78	2.78	80,585	###	28.4	28.4	0.2
2003-Aug-11 Mon	2.79	2.8	2.78	2.8			###	###	0.2
2003-Aug-08 Fri	2.8	2.8	2.78	2.79			26.8	26.8	###
2003-Aug-07 Thu	2.79	2.8	2.78	2.78			30.4	30.4	0.2
2003-Aug-06 Wed	2.8	2.8	2.79	2.79	56,958	###	###	###	###
2003-Aug-05 Tue	2.81	2.81	2.78	2.8			30.2	30.2	0.2
2003-Aug-04 Mon	2.82	2.82	2.79	2.79	88,250	247,541	###	###	###
2003-Aug-01 Fri	2.86	2.88	2.84	2.86			65.4	65.4	0.2
2003-Jul-31 Thu	###	###	2.87	2.88	72,489	104,021	###	###	0.2
2003-Jul-30 Wed	2.84	###	2.81	###			84.5	84.5	0.0
2003-Jul-29 Tue	2.84	2.85	2.84	2.85			71.2	71.2	###
2003-Jul-28 Mon	2.87	2.87	2.76	2.76	29,723	83,670	7.8	7.8	0.2
2003-Jul-25 Fri	2.8	2.86	2.79	2.86			###	###	0.2
2003-Jul-24 Thu	2.75	2.8	2.75	2.75	4,573,977	12,692,786	69.0	69.0	###
2003-Jul-23 Wed	2.77	2.79	2.75	2.75			###	###	###
2003-Jul-22 Tue	2.77	2.78	2.76	2.77			75.9	75.9	0.2
2003-Jul-21 Mon	2.8	2.8	2.76	2.76	116,150	###	###	###	0.2
2003-Jul-18 Fri	2.8	2.83	2.78	2.8	88,874	###	###	###	0.2
2003-Jul-17 Thu	2.8	2.8	2.78	2.8			73.6	73.6	0.2
2003-Jul-16 Wed	2.82	2.83	2.8	2.8			###	###	0.2
2003-Jul-15 Tue	2.72	2.82	2.72	2.82			###	###	###
2003-Jul-14 Mon	2.72	2.72	2.7	2.71			24.4	24.4	###
2003-Jul-11 Fri	2.7	2.73	2.7	2.73			###	###	###
2003-Jul-10 Thu	2.78	2.78	###	2.7			8.8	8.8	0.2
2003-Jul-09 Wed	2.8	2.8	2.79	2.79	60,783	169,888	27.0	27.0	###
2003-Jul-08 Tue	2.81	2.82	2.8	2.8			###	###	0.2
2003-Jul-07 Mon	2.85	2.85	2.8	2.83			###	###	0.2
2003-Jul-04 Fri	###	###	###	###			###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	2.89	2.89	32,642	###	14.0	14.0	###
2003-Jun-30 Mon	###	3	###	###			###	###	0.0
2003-Jun-27 Fri	###	###	###	###	10,775	0	78.7	78.7	0.0
2003-Jun-26 Thu	2.89	###	2.88	###	30,175	43,452	###	###	0.0
2003-Jun-25 Wed	###	###	2.88	###			###	###	0.0
2003-Jun-24 Tue	###	3	###	###			25.4	25.4	0.0
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	###	###	587,583	0	###	###	0.0
2003-Jun-19 Thu	###	###	###	###			76.9	76.9	0.0
2003-Jun-18 Wed	###	###	###	###	4,056	0	75.1	75.1	0.0
2003-Jun-17 Tue	###	###	###	###	18,743	0	74.3	74.3	0.0
2003-Jun-16 Mon	###	###	###	###			64.8	64.8	0.0
2003-Jun-13 Fri	###	###	2.89	###			76.7	76.7	0.0
2003-Jun-12 Thu	###	###	###	###	26,358	0	###	###	0.0
2003-Jun-11 Wed	###	###	2.88	2.88	52,380	75,427	30.1	30.1	0.2
2003-Jun-10 Tue	2.89	2.89	2.87	2.89	9,275	###	###	###	###
2003-Jun-06 Fri	###	###	2.88	2.89	85,678	123,376	26.5	26.5	###
2003-Jun-05 Thu	###	###	2.89	###	160,577	###	###	###	0.0
2003-Jun-04 Wed	###	###	2.89	2.89			###	###	###
2003-Jun-03 Tue	###	###	2.88	###			###	###	0.0
2003-Jun-02 Mon	2.89	###	2.89	2.89	26,483	###	74.4	74.4	###
2003-May-30 Fri	2.89	###	2.89	###	29,282	###	###	###	0.0
2003-May-29 Thu	###	###	2.89	###			###	###	0.0
2003-May-28 Wed	###	###	2.88	2.88	260,642	375,324	29.1	29.1	0.2
2003-May-27 Tue	2.88	###	2.88	###	13,181	18,980	###	###	0.0
2003-May-26 Mon	2.88	###	2.88	###	24,186	34,827	###	###	0.0
2003-May-23 Fri	###	###	2.86	2.88			###	###	0.2
2003-May-22 Thu	###	###	###	###	48,654	0	###	###	0.0
2003-May-21 Wed	###	###	###	###	86,680	0	###	###	0.0
2003-May-20 Tue	2.87	###	2.87	###	33,970	48,746	###	###	0.0
2003-May-19 Mon	2.87	2.87	2.85	2.85	113,846	###	###	###	###
2003-May-16 Fri	2.82	2.88	2.82	2.87			82.8	82.8	###
2003-May-15 Thu	2.81	2.84	2.81	2.84			###	###	0.2
2003-May-14 Wed	2.82	2.84	2.81	2.81	16,676	###	29.1	29.1	###
2003-May-13 Tue	2.85	2.85	2.83	2.84			27.8	27.8	0.2
2003-May-12 Mon	2.8	2.85	2.8	2.85			###	###	###
2003-May-09 Fri	2.83	2.83	2.8	2.8	11,653	###	###	###	0.2
2003-May-08 Thu	2.84	2.84	2.82	2.83			31.7	31.7	0.2
2003-May-07 Wed	2.83	2.84	2.82	2.82			###	###	###
2003-May-06 Tue	2.84	2.84	2.8	2.84	274,341	773,641	###	###	0.2
2003-May-05 Mon	2.88	2.88	2.85	2.85			###	###	###
2003-May-02 Fri	2.87	2.87	2.83	2.83			###	###	0.2
2003-May-01 Thu	2.87	2.87	2.87	2.87			70.2	70.2	###
2003-Apr-30 Wed	2.89	2.89	2.89	2.89			70.5	70.5	###
2003-Apr-29 Tue	2.85	2.89	2.84	2.89			82.6	82.6	###
2003-Apr-28 Mon	2.88	2.88	2.84	2.85			26.1	26.1	###
2003-Apr-24 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2003-Apr-23 Wed	2.82	2.86	2.82	2.82			###	###	###
2003-Apr-22 Tue	2.86	2.86	2.8	2.82	183,859	520,320	17.8	17.8	###
2003-Apr-17 Thu	2.81	2.85	2.81	2.85	19,359	54,785	86.6	86.6	###
2003-Apr-16 Wed	2.85	2.85	2.82	2.82			###	###	###
2003-Apr-15 Tue	2.85	2.86	2.83	2.83			25.9	25.9	0.2
2003-Apr-14 Mon	2.85	2.85	2.83	2.83			###	###	0.2
2003-Apr-11 Fri	###	###	2.85	2.85	628,780	###	###	###	###
2003-Apr-10 Thu	2.83	2.85	2.83	2.85			###	###	###
2003-Apr-09 Wed	###	###	2.83	2.83			###	###	0.2
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	2.87	###	2.87	###			87.6	87.6	0.0
2003-Apr-04 Fri	2.85	2.87	2.84	2.84			###	###	0.2
2003-Apr-03 Thu	2.8	2.84	2.8	2.84			82.8	82.8	0.2
2003-Apr-02 Wed	2.87	2.87	2.78	2.81			###	###	###
2003-Apr-01 Tue	2.88	2.88	2.88	2.88	350	###	###	###	0.2
2003-Mar-31 Mon	###	###	###	###			73.1	73.1	0.0
2003-Mar-28 Fri	###	###	2.87	###			70.9	70.9	0.0
2003-Mar-27 Thu	2.85	2.85	2.84	2.84			###	###	0.2
2003-Mar-26 Wed	2.77	2.85	2.77	2.85	5,446	###	90.9	90.9	###
2003-Mar-25 Tue	2.87	2.87	2.75	2.75			5.6	5.6	###
2003-Mar-24 Mon	2.77	2.8	2.77	2.8			84.4	84.4	0.2
2003-Mar-21 Fri	2.75	2.76	2.75	2.75			67.7	67.7	###
2003-Mar-20 Thu	2.75	2.75	2.72	2.72	33,257	90,957	20.8	20.8	0.2
2003-Mar-19 Wed	2.75	2.75	2.75	2.75			69.3	69.3	###
2003-Mar-18 Tue	2.78	2.78	2.75	2.75			###	###	###
2003-Mar-17 Mon	2.78	2.78	2.77	2.78	187,357	###	77.8	77.8	0.2
2003-Mar-14 Fri	2.77	2.78	2.77	2.77	23,020	63,880	69.1	69.1	0.2
2003-Mar-13 Thu	2.75	2.8	2.74	2.77			###	###	0.2
2003-Mar-12 Wed	2.55	2.55	2.55	2.55	5,654	###	###	###	0.2
2003-Mar-11 Tue	2.77	2.83	2.75	2.77	105,771	###	82.4	82.4	0.2
2003-Mar-10 Mon	2.78	2.83	2.75	2.77	40,682	###	###	###	0.2
2003-Mar-07 Fri	2.8	2.81	2.78	2.81	29,023	###	81.4	81.4	###
2003-Mar-06 Thu	2.84	2.84	2.84	2.84			78.6	78.6	0.2
2003-Mar-05 Wed	2.84	2.84	2.84	2.84	14,741	###	78.7	78.7	0.2
2003-Mar-04 Tue	2.85	2.85	2.83	2.84	59,420	168,752	30.3	30.3	0.2
2003-Mar-03 Mon	2.88	2.89	2.85	2.85	10,640	###	###	###	###
2003-Feb-28 Fri	###	###	2.86	###			76.7	76.7	0.0
2003-Feb-27 Thu	2.85	###	2.85	###	147,652	###	###	###	0.0
2003-Feb-26 Wed	2.8	###	2.8	###	131,125	183,575	95.8	95.8	0.0
2003-Feb-25 Tue	2.78	2.78	2.75	2.78			84.6	84.6	0.2
2003-Feb-24 Mon	2.8	2.8	2.75	2.8			###	###	0.2
2003-Feb-21 Fri	###	###	2.8	2.8			###	###	0.2
2003-Feb-20 Thu	###	###	###	###	19,657	0	37.7	37.7	0.0
2003-Feb-19 Wed	###	###	###	###			73.7	73.7	0.0
2003-Feb-18 Tue	2.82	###	2.81	###			92.3	92.3	0.0
2003-Feb-17 Mon	2.82	###	2.82	###	38,023	###	94.2	94.2	0.0
2003-Feb-14 Fri	2.85	2.85	2.82	2.85			71.9	71.9	###
2003-Feb-13 Thu	2.8	2.85	2.8	2.85	23,642	66,788	89.6	89.6	###
2003-Feb-12 Wed	2.8	2.8	2.78	2.8	39,129	###	###	###	0.2
2003-Feb-11 Tue	2.76	2.78	2.75	2.78			###	###	0.2
2003-Feb-10 Mon	2.8	2.84	2.75	2.79			###	###	###
2003-Feb-07 Fri	2.8	2.81	2.8	2.8	14,970	###	70.5	70.5	0.2
2003-Feb-06 Thu	2.76	2.86	2.75	2.75			38.9	38.9	###
2003-Feb-05 Wed	2.85	###	2.85	###			87.8	87.8	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	1,289	0	###	###	0.0
2003-Jan-31 Fri	###	###	###	###			69.4	69.4	0.0
2003-Jan-30 Thu	###	###	2.89	###	152,688	###	###	###	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	10,250	0	###	###	0.0
2003-Jan-24 Fri	###	###	###	###	24,144	0	73.9	73.9	0.0
2003-Jan-23 Thu	###	###	###	###	21,755	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	74,683	0	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###	7,050	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###	20,183	0	81.5	81.5	0.0
2003-Jan-15 Wed	###	###	###	###	16,026	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	44,580	0	69.7	69.7	0.0
2003-Jan-13 Mon	###	###	###	###	64,487	0	###	###	0.0
2003-Jan-10 Fri	###	###	###	###	3,376	0	###	###	0.0
2003-Jan-09 Thu	###	###	###	###			12.6	12.6	0.0
2003-Jan-08 Wed	###	###	###	###			85.9	85.9	0.0
2003-Jan-07 Tue	###	###	###	###	0				0.0
2003-Jan-06 Mon	###	###	###	###	6,520	0	###	###	0.0
2003-Jan-03 Fri	###	###	###	###	152,080	0	68.0	68.0	0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###	4,188	0	###	###	0.0
2002-Dec-30 Mon	###	###	3	###			###	###	0.0
2002-Dec-27 Fri	3	3	3	3	0				0.2
2002-Dec-24 Tue	3	3	3	3			###	###	0.2
2002-Dec-23 Mon	###	###	###	3			83.6	83.6	0.2
2002-Dec-20 Fri	3	###	3	3			67.1	67.1	0.2
2002-Dec-19 Thu	3	###	###	3	273,072	0	67.3	67.3	0.2
2002-Dec-18 Wed	###	###	###	###			75.2	75.2	0.0
2002-Dec-17 Tue	3	###	3	###			84.4	84.4	0.0
2002-Dec-16 Mon	###	###	###	###			85.9	85.9	0.0
2002-Dec-13 Fri	###	###	###	###	17,228	0	69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	75,288	0	89.3	89.3	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###			3.4	3.4	0.0
2002-Dec-09 Mon	###	###	###	###	21,271	0	29.8	29.8	0.0
2002-Dec-06 Fri	###	###	###	###			26.9	26.9	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###	524,550	0	###	###	0.0
2002-Dec-03 Tue	###	###	###	###	308,127	0	78.0	78.0	0.0
2002-Dec-02 Mon	###	###	###	###	197,948	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###			###	###	0.0
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###	52,244	0	75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	187,680	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###	396,243	0	79.3	79.3	0.0
2002-Nov-21 Thu	###	###	###	###			###	###	0.0
2002-Nov-20 Wed	###	###	###	###	24,948	0	69.3	69.3	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###	3,250	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			###	###	0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###	622,670	0	76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	17,954	0	33.9	33.9	0.0
2002-Nov-08 Fri	###	###	###	###	10,252	0	80.9	80.9	0.0
2002-Nov-07 Thu	###	###	###	###	235,750	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###	11,485	0	85.2	85.2	0.0
2002-Nov-05 Tue	###	###	###	###	2,353	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###			17.6	17.6	0.0
2002-Nov-01 Fri	###	###	###	###			26.2	26.2	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	###	###			29.7	29.7	0.0
2002-Oct-29 Tue	###	###	###	###	52,355	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	###			74.5	74.5	0.0
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	73,948	0	###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###	24,426	0	73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			81.5	81.5	0.0
2002-Oct-14 Mon	###	###	###	###			74.4	74.4	0.0
2002-Oct-11 Fri	3	###	3	###	43,942	###	76.0	76.0	0.0
2002-Oct-10 Thu	3	###	3	3	46,556	###	###	###	0.2
2002-Oct-09 Wed	3	3	3	3			###	###	0.2
2002-Oct-08 Tue	3	###	3	3			###	###	0.2
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###	48,982	0	###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	3	###	3	3			###	###	0.2
2002-Sep-30 Mon	###	###	3	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###	573,072	0	70.5	70.5	0.0
2002-Sep-26 Thu	###	###	###	###	131,644	0	###	###	0.0
2002-Sep-25 Wed	###	3	###	3			###	###	0.2
2002-Sep-24 Tue	###	###	3	3	766,024	###	###	###	0.2
2002-Sep-23 Mon	3	3	###	3	343,281	514,921	###	###	0.2
2002-Sep-20 Fri	###	###	###	###	29,721	0	89.4	89.4	0.0
2002-Sep-19 Thu	3	###	3	###	87,777	###	###	###	0.0
2002-Sep-18 Wed	3	###	3	3			74.9	74.9	0.2
2002-Sep-17 Tue	###	###	###	###	7,741	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	29,424	0	###	###	0.0
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	###	###	###			84.4	84.4	0.0
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###	763,077	0	82.9	82.9	0.0
2002-Sep-09 Mon	###	###	###	3	545,376	0	27.0	27.0	0.2
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	45,456	0	24.4	24.4	0.0
2002-Sep-04 Wed	###	###	###	###	49,425	0	###	###	0.0
2002-Sep-03 Tue	###	###	3	###			###	###	0.0
2002-Sep-02 Mon	3	3	3	3	0				0.2
2002-Aug-30 Fri	###	###	3	3	52,173	78,259	###	###	0.2
2002-Aug-29 Thu	3	3	3	3			###	###	0.2
2002-Aug-28 Wed	3	3	###	3	137,522	206,283	72.3	72.3	0.2
2002-Aug-27 Tue	3	3	###	3	22,425	###	72.5	72.5	0.2
2002-Aug-26 Mon	###	###	###	###			91.8	91.8	0.0
2002-Aug-23 Fri	2.82	###	2.82	###			91.3	91.3	0.0
2002-Aug-22 Thu	2.81	2.81	2.75	2.75	41,328	###	###	###	###
2002-Aug-21 Wed	2.7	2.8	2.7	2.8			###	###	0.2
2002-Aug-20 Tue	###	2.7	###	###	6,983	9,427	###	###	0.0
2002-Aug-19 Mon	###	###	###	###	0				0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	2.71	2.71	###	###			###	###	0.0
2002-Aug-14 Wed	2.7	2.7	2.7	2.7	174,751	471,827	###	###	0.2
2002-Aug-13 Tue	2.72	2.72	###	2.7			###	###	0.2
2002-Aug-12 Mon	2.77	2.77	2.72	2.72			15.4	15.4	0.2
2002-Aug-09 Fri	2.7	2.7	2.7	2.7			69.8	69.8	0.2
2002-Aug-08 Thu	###	###	###	###			24.7	24.7	0.0
2002-Aug-07 Wed	2.7	2.7	###	###			19.1	19.1	0.0
2002-Aug-06 Tue	2.75	2.75	###	###	508,271	698,872	###	###	0.0
2002-Aug-05 Mon	2.83	2.83	2.8	2.8			28.5	28.5	0.2
2002-Aug-02 Fri	2.83	2.83	2.83	2.83	0				0.2
2002-Aug-01 Thu	2.83	2.83	2.83	2.83	0				0.2
2002-Jul-31 Wed	2.8	2.83	2.8	2.83			82.1	82.1	0.2
2002-Jul-30 Tue	2.8	2.8	2.8	2.8			71.7	71.7	0.2
2002-Jul-29 Mon	2.8	2.8	2.8	2.8			69.3	69.3	0.2
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	2.8	2.8	###	###			###	###	0.0
2002-Jul-24 Wed	2.77	2.77	2.72	2.72			30.6	30.6	0.2
2002-Jul-23 Tue	2.8	2.8	2.77	2.77	32,028	###	###	###	0.2
2002-Jul-22 Mon	2.83	2.83	2.8	2.8	7,650	###	24.3	24.3	0.2
2002-Jul-19 Fri	2.85	###	2.85	2.85	86,429	###	###	###	###
2002-Jul-18 Thu	2.85	2.85	2.85	2.85			###	###	###
2002-Jul-17 Wed	2.83	###	2.83	2.85	109,075	154,341	###	###	###
2002-Jul-16 Tue	2.83	2.83	2.83	2.83	14,075	###	###	###	0.2
2002-Jul-15 Mon	2.82	2.85	2.82	2.83	112,829	319,870	###	###	0.2
2002-Jul-12 Fri	2.84	2.84	2.84	2.84			73.0	73.0	0.2
2002-Jul-11 Thu	2.8	2.84	2.8	2.84			###	###	0.2
2002-Jul-10 Wed	2.78	2.79	2.78	2.78			###	###	0.2
2002-Jul-09 Tue	2.77	2.78	2.76	2.78	34,152	###	70.7	70.7	0.2
2002-Jul-08 Mon	2.78	2.78	2.73	2.75			###	###	###
2002-Jul-05 Fri	2.75	2.75	2.75	2.75	4,088	11,242	69.2	69.2	###
2002-Jul-04 Thu	2.75	2.75	2.75	2.75	15,140	###	72.6	72.6	###
2002-Jul-03 Wed	2.76	2.76	2.75	2.75			###	###	###
2002-Jul-02 Tue	2.75	2.75	2.75	2.75			75.7	75.7	###
2002-Jul-01 Mon	2.73	2.75	2.73	2.75			###	###	###
2002-Jun-28 Fri	2.78	2.78	2.72	2.72			17.7	17.7	0.2
2002-Jun-27 Thu	2.72	2.72	2.72	2.72	115,850	###	68.1	68.1	0.2
2002-Jun-26 Wed	2.72	2.75	2.7	2.72	256,349	698,551	82.4	82.4	0.2
2002-Jun-25 Tue	2.72	2.72	2.72	2.72	627,185	1,705,943	79.1	79.1	0.2
2002-Jun-24 Mon	###	2.8	###	2.74	61,049	###	88.7	88.7	0.2
2002-Jun-21 Fri	2.7	2.7	###	###	102,140	137,889	29.1	29.1	0.0
2002-Jun-20 Thu	2.7	2.71	###	2.7	445,843	###	73.2	73.2	0.2
2002-Jun-19 Wed	2.7	2.72	2.7	2.72	48,984	132,746	80.7	80.7	0.2
2002-Jun-18 Tue	2.7	2.75	2.7	2.75			###	###	###
2002-Jun-17 Mon	2.71	2.71	###	###			31.3	31.3	0.0
2002-Jun-14 Fri	###	2.75	###	2.75			88.8	88.8	###
2002-Jun-13 Thu	2.7	2.72	###	###			25.6	25.6	0.0
2002-Jun-12 Wed	2.7	2.72	2.7	2.71	27,384	###	78.5	78.5	###
2002-Jun-11 Tue	2.72	2.75	2.7	2.7			35.3	35.3	0.2
2002-Jun-07 Fri	2.79	2.79	###	###	179,645	###	###	###	0.0
2002-Jun-06 Thu	2.82	2.82	2.78	2.8			###	###	0.2
2002-Jun-05 Wed	2.85	2.85	2.82	2.82	31,673	###	###	###	###
2002-Jun-04 Tue	2.85	2.88	2.84	2.85	32,453	###	79.2	79.2	###
2002-Jun-03 Mon	2.8	2.85	2.78	2.85			84.6	84.6	###
2002-May-31 Fri	###	2.8	###	2.77	490,759	###	87.7	87.7	0.2
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			26.3	26.3	0.0
2002-May-28 Tue	2.77	2.77	###	###	235,448	###	###	###	0.0
2002-May-27 Mon	2.8	2.8	2.77	2.77	18,543	51,642	25.0	25.0	0.2
2002-May-24 Fri	2.86	2.89	2.78	2.89			74.2	74.2	###
2002-May-23 Thu	###	###	2.86	2.89			25.4	25.4	###
2002-May-22 Wed	###	###	###	###			19.0	19.0	0.0
2002-May-21 Tue	###	###	###	###	99,575	0	76.9	76.9	0.0
2002-May-20 Mon	###	3	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	3	3	3	3	451,579	###	68.4	68.4	0.2
2002-May-15 Wed	###	3	###	3			73.3	73.3	0.2
2002-May-14 Tue	###	###	###	###	45,028	0	73.0	73.0	0.0
2002-May-13 Mon	###	3	###	3	131,178	###	###	###	0.2
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	3			86.7	86.7	0.2
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	3	3	###	3	77,284	115,926	###	###	0.2
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	3	###	518,981	778,471	85.5	85.5	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	22,071	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###	349,927	0	38.2	38.2	0.0
2002-Apr-26 Fri	###	###	###	###	131,758	0	68.8	68.8	0.0
2002-Apr-24 Wed	###	###	###	###	65,149	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	11,944	0	###	###	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###	58,846	0	91.5	91.5	0.0
2002-Apr-15 Mon	###	###	3	###			71.2	71.2	0.0
2002-Apr-12 Fri	###	###	###	###			71.4	71.4	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###			23.9	23.9	0.0
2002-Apr-04 Thu	###	###	###	###			###	###	0.0
2002-Apr-03 Wed	###	###	###	###	30,841	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###	77,959	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	75,448	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###	59,278	0	77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###			77.4	77.4	0.0
2002-Mar-22 Fri	###	###	###	###			66.9	66.9	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###	20,583	0	###	###	0.0
2002-Mar-19 Tue	###	###	###	###	44,526	0	71.9	71.9	0.0
2002-Mar-18 Mon	3.21	3.24	3.2	3.2			###	###	0.2
2002-Mar-15 Fri	###	3.27	###	3.25	227,428	371,844	###	###	0.2
2002-Mar-14 Thu	3.2	3.24	3.2	3.22	419,584	###	###	###	0.2
2002-Mar-13 Wed	3.176	3.2	3.176	###			73.1	73.1	0.0
2002-Mar-12 Tue	###	###	###	###	13,141	0	###	###	0.0
2002-Mar-11 Mon	###	###	###	###	15,542	0	###	###	0.0
2002-Mar-08 Fri	###	3.2	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###			###	###	0.0
2002-Mar-06 Wed	###	###	###	###	23,022	0	69.8	69.8	0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	###	13,355	0	###	###	0.0
2002-Mar-01 Fri	3.144	3.144	###	###	103,373	###	###	###	0.0
2002-Feb-28 Thu	###	###	###	###	7,347	0	###	###	0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###	10,775	0	31.8	31.8	0.0
2002-Feb-25 Mon	###	###	###	###	81,652	0	74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	10,280	0	###	###	0.0
2002-Feb-21 Thu	###	3.2	###	###			###	###	0.0
2002-Feb-20 Wed	3.2	3.2	3.2	3.2	62,246	199,187	###	###	0.2
2002-Feb-19 Tue	3.22	3.25	###	3.25			###	###	0.2
2002-Feb-18 Mon	3.24	3.24	3.21	3.23			35.8	35.8	###
2002-Feb-15 Fri	3.22	3.24	3.22	3.23			###	###	###
2002-Feb-14 Thu	3.24	3.25	3.22	3.22	29,974	###	32.3	32.3	0.2
2002-Feb-13 Wed	3.23	3.25	3.23	3.23	46,753	151,479	###	###	###
2002-Feb-12 Tue	3.23	3.23	3.22	3.23			###	###	###
2002-Feb-11 Mon	3.2	3.23	3.2	3.22			72.0	72.0	0.2
2002-Feb-08 Fri	3.2	3.23	3.2	3.2			###	###	0.2
2002-Feb-07 Thu	###	3.23	###	3.21	1,988,825	3,211,952	83.5	83.5	###
2002-Feb-06 Wed	###	3.2	###	###	367,889	588,622	###	###	0.0
2002-Feb-05 Tue	###	3.2	###	3.2	336,929	539,086	###	###	0.2
2002-Feb-04 Mon	###	###	3	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###			81.5	81.5	0.0
2002-Jan-30 Wed	###	###	3	###	60,426	###	81.7	81.7	0.0
2002-Jan-29 Tue	###	###	###	###	157,253	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	23,940	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	3			###	###	0.2
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	###	###	223,179	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	###	3.24	###	3.2			###	###	0.2
2002-Jan-17 Thu	###	3.25	###	###	17,250	###	###	###	0.0
2002-Jan-16 Wed	###	###	###	###	5,880	0	###	###	0.0
2002-Jan-15 Tue	3	###	3	###			###	###	0.0
2002-Jan-14 Mon	2.952	###	2.952	###			###	###	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	0				0.0
2002-Jan-09 Wed	###	###	###	###	0				0.0
2002-Jan-08 Tue	###	###	###	###			69.3	69.3	0.0
2002-Jan-07 Mon	###	###	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	###	###	7,980	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###			83.9	83.9	0.0
2002-Jan-02 Wed	###	###	###	###			91.3	91.3	0.0
2001-Dec-31 Mon	###	###	###	###	14,721	0	###	###	0.0
2001-Dec-28 Fri	###	###	###	###			###	###	0.0
2001-Dec-27 Thu	###	###	###	###	0				0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###	15,271	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###	680	0	73.3	73.3	0.0
2001-Dec-19 Wed	3	###	3	###	6,020	###	78.9	78.9	0.0
2001-Dec-18 Tue	3	###	3	###			74.8	74.8	0.0
2001-Dec-17 Mon	###	###	3	3			36.5	36.5	0.2
2001-Dec-14 Fri	###	###	3	3	93,584	140,376	###	###	0.2
2001-Dec-13 Thu	3	###	3	###			78.8	78.8	0.0
2001-Dec-12 Wed	3	3	3	3	219,129	657,387	###	###	0.2
2001-Dec-11 Tue	3	###	###	3	36,645	0	71.8	71.8	0.2
2001-Dec-10 Mon	###	###	###	3			30.0	30.0	0.2
2001-Dec-07 Fri	###	3	###	3			###	###	0.2
2001-Dec-06 Thu	###	###	###	###			###	###	0.0
2001-Dec-05 Wed	3	3	3	3	0				0.2
2001-Dec-04 Tue	###	3	###	3			76.8	76.8	0.2
2001-Dec-03 Mon	###	3	###	###	345,229	517,843	80.9	80.9	0.0
2001-Nov-30 Fri	3	3	###	3	101,747	152,620	###	###	0.2
2001-Nov-29 Thu	###	3	###	3			###	###	0.2
2001-Nov-28 Wed	###	3	2.85	3			###	###	0.2
2001-Nov-27 Tue	###	###	###	###	105,946	0	###	###	0.0
2001-Nov-26 Mon	3	3	3	3	1,672,224	5,016,672	###	###	0.2
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	###	###	###	###			70.0	70.0	0.0
2001-Nov-21 Wed	###	###	###	###			###	###	0.0
2001-Nov-20 Tue	###	###	###	###	4,240	0	###	###	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	3	###	3	###			84.2	84.2	0.0
2001-Nov-15 Thu	3	###	3	###			###	###	0.0
2001-Nov-14 Wed	3	3	3	3			67.1	67.1	0.2
2001-Nov-13 Tue	###	###	###	###	287,320	0	31.8	31.8	0.0
2001-Nov-12 Mon	###	###	###	###			74.6	74.6	0.0
2001-Nov-09 Fri	###	###	###	###			69.1	69.1	0.0
2001-Nov-08 Thu	###	###	###	###	2,970	0	65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	0				0.0
2001-Nov-02 Fri	###	###	###	###	27,549	0	71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###	5,128	0	71.2	71.2	0.0
2001-Oct-31 Wed	###	###	###	###	16,448	0	89.3	89.3	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###			70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			29.2	29.2	0.0
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	3.2	3.2	###	###			###	###	0.0
2001-Oct-22 Mon	###	3.2	###	3.2	126,574	###	###	###	0.2
2001-Oct-19 Fri	3.25	3.25	###	###			###	###	0.0
2001-Oct-18 Thu	###	3.25	###	3.25	2,071	###	91.1	91.1	0.2
2001-Oct-17 Wed	3.25	3.25	3.25	3.25			67.0	67.0	0.2
2001-Oct-16 Tue	3.2	3.26	3.2	3.26			83.6	83.6	0.2
2001-Oct-15 Mon	3.24	3.24	3.24	3.24			###	###	###
2001-Oct-12 Fri	3.2	3.27	3.2	3.23	27,551	89,127	80.5	80.5	###
2001-Oct-11 Thu	###	3.2	###	3.2			###	###	0.2
2001-Oct-10 Wed	3	3	3	3			72.8	72.8	0.2
2001-Oct-09 Tue	3.27	3.27	3	3			3.1	3.1	0.2
2001-Oct-08 Mon	###	###	###	###			12.4	12.4	0.0
2001-Oct-05 Fri	###	###	###	###			14.6	14.6	0.0
2001-Oct-04 Thu	###	###	###	###	43,080	0	###	###	0.0
2001-Oct-03 Wed	###	###	3.27	###			73.4	73.4	0.0
2001-Oct-02 Tue	3.22	3.22	3.22	3.22			62.2	62.2	0.2
2001-Oct-01 Mon	3.55	3.55	3.22	3.22			2.1	2.1	0.2
2001-Sep-28 Fri	3.2	3.2	3.2	3.2			61.2	61.2	0.2
2001-Sep-27 Thu	###	3.2	###	###			###	###	0.0
2001-Sep-26 Wed	###	###	###	###	341,244	0	###	###	0.0
2001-Sep-25 Tue	###	###	###	3			78.1	78.1	0.2
2001-Sep-24 Mon	2.81	###	2.8	###			89.3	89.3	0.0
2001-Sep-21 Fri	###	###	###	###			71.6	71.6	0.0
2001-Sep-20 Thu	###	###	###	###			41.6	41.6	0.0
2001-Sep-19 Wed	2.87	3.2	2.81	###	23,059	###	71.7	71.7	0.0
2001-Sep-18 Tue	2.85	2.86	2.85	2.85			###	###	###
2001-Sep-17 Mon	###	###	2.8	2.82	147,875	207,025	###	###	###
2001-Sep-14 Fri	###	###	###	###			49.5	49.5	0.0
2001-Sep-13 Thu	3.2	###	3.148	3.148	5,170	###	###	###	0.2
2001-Sep-12 Wed	###	###	3.27	3.27			###	###	###
2001-Sep-11 Tue	3.55	###	3.5	3.5			###	###	0.3
2001-Sep-10 Mon	###	###	###	###			34.7	34.7	0.0
2001-Sep-07 Fri	###	###	###	###			70.7	70.7	0.0
2001-Sep-06 Thu	3.75	3.75	3.75	3.75	0				0.3
2001-Sep-05 Wed	###	3.75	###	3.75			###	###	0.3
2001-Sep-04 Tue	###	3.7	###	3.7			###	###	0.3
2001-Sep-03 Mon	###	###	###	###	518,040	0	83.6	83.6	0.0
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	3.7	3.7	3.7	3.7			73.4	73.4	0.3
2001-Aug-29 Wed	3.71	3.71	3.71	3.71	0				###
2001-Aug-28 Tue	3.75	3.75	3.71	3.71	2,447	9,127	###	###	###
2001-Aug-27 Mon	3.72	3.72	###	###			17.8	17.8	0.0
2001-Aug-24 Fri	3.72	3.72	3.72	3.72			###	###	0.3
2001-Aug-23 Thu	###	3.75	###	3.72			###	###	0.3
2001-Aug-22 Wed	###	3.7	###	3.7			84.6	84.6	0.3
2001-Aug-21 Tue	###	###	###	###	15,080	0	71.7	71.7	0.0
2001-Aug-20 Mon	###	###	###	###	15,256	0	81.0	81.0	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###	9,970	0	77.6	77.6	0.0
2001-Aug-14 Tue	###	###	###	###	18,625	0	###	###	0.0
2001-Aug-13 Mon	###	###	###	###	153,875	0	81.9	81.9	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	3.59	###	3.59	3.59			###	###	###
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	3.52	###	3.52	###			92.5	92.5	0.0
2001-Aug-06 Mon	3.57	3.57	3.52	3.52			18.8	18.8	###
2001-Aug-03 Fri	3.55	3.55	3.55	3.55			71.8	71.8	###
2001-Aug-02 Thu	3.5	3.5	3.45	3.5			###	###	0.3
2001-Aug-01 Wed	3.45	3.45	3.4	3.45			###	###	###
2001-Jul-31 Tue	3.4	3.45	3.4	3.45			###	###	###
2001-Jul-30 Mon	3.42	3.42	3.4	3.4	7,270	###	###	###	0.2
2001-Jul-27 Fri	3.4	3.4	3.4	3.4			66.6	66.6	0.2
2001-Jul-26 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2001-Jul-25 Wed	3.4	3.45	3.4	3.45	134,157	459,487	###	###	###
2001-Jul-24 Tue	3.4	3.43	3.4	3.4			###	###	0.2
2001-Jul-23 Mon	3.4	3.4	###	###	11,777	20,020	30.2	30.2	0.0
2001-Jul-20 Fri	###	###	###	###			###	###	0.0
2001-Jul-19 Thu	3.4	3.4	###	3.4			73.2	73.2	0.2
2001-Jul-18 Wed	3.4	3.5	3.4	3.4	308,058	###	###	###	0.2
2001-Jul-17 Tue	3.55	3.55	3.5	3.5	22,346	###	###	###	0.3
2001-Jul-16 Mon	3.45	3.55	3.4	3.55	12,457	43,288	###	###	###
2001-Jul-13 Fri	3.4	3.45	3.4	3.45	5,555	19,025	80.5	80.5	###
2001-Jul-12 Thu	3.54	3.54	3.4	3.4	12,850	44,589	8.0	8.0	0.2
2001-Jul-11 Wed	3.55	3.55	3.55	3.55	5,879	20,870	###	###	###
2001-Jul-10 Tue	3.54	3.55	3.54	3.55			###	###	###
2001-Jul-09 Mon	3.5	3.5	3.5	3.5	3,250	11,375	73.2	73.2	0.3
2001-Jul-06 Fri	3.54	3.54	3.54	3.54			73.4	73.4	0.3
2001-Jul-05 Thu	###	###	3.54	3.54			18.0	18.0	0.3
2001-Jul-04 Wed	###	###	###	###			###	###	0.0
2001-Jul-03 Tue	###	###	###	###	15,250	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###			17.3	17.3	0.0
2001-Jun-29 Fri	3.54	###	3.54	###			###	###	0.0
2001-Jun-28 Thu	###	###	3.5	3.5			20.5	20.5	0.3
2001-Jun-27 Wed	3.55	3.55	3.5	3.5			26.2	26.2	0.3
2001-Jun-26 Tue	3.56	3.56	3.55	3.55			###	###	###
2001-Jun-25 Mon	3.55	3.58	3.55	3.55			71.9	71.9	###
2001-Jun-22 Fri	3.552	3.552	3.5	3.55	19,125	###	27.5	27.5	###
2001-Jun-21 Thu	3.5	3.55	3.5	3.54	159,580	###	76.7	76.7	0.3
2001-Jun-20 Wed	3.54	3.54	3.5	3.5			27.2	27.2	0.3
2001-Jun-19 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2001-Jun-18 Mon	3.54	3.54	3.54	3.54	3,245	11,487	74.9	74.9	0.3
2001-Jun-15 Fri	3.55	3.55	3.5	3.5			###	###	0.3
2001-Jun-14 Thu	3.52	3.55	3.51	3.55	15,183	###	###	###	###
2001-Jun-13 Wed	3.5	3.5	3.5	3.5	8,250	28,875	###	###	0.3
2001-Jun-12 Tue	3.51	3.51	3.48	3.48			38.6	38.6	0.2
2001-Jun-11 Mon	3.55	3.55	3.55	3.55	0				###
2001-Jun-08 Fri	3.55	3.55	3.55	3.55			71.7	71.7	###
2001-Jun-07 Thu	3.5	3.5	3.49	3.49			34.1	34.1	###
2001-Jun-06 Wed	3.5	3.55	3.5	3.55			###	###	###
2001-Jun-05 Tue	3.55	3.55	3.5	3.5			###	###	0.3
2001-Jun-04 Mon	3.51	3.51	3.5	3.5			36.7	36.7	0.3
2001-Jun-01 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2001-May-31 Thu	3.5	3.55	3.5	3.55			84.3	84.3	###
2001-May-30 Wed	###	3.5	###	3.5			92.7	92.7	0.3
2001-May-29 Tue	3.44	3.44	###	###			###	###	0.0
2001-May-28 Mon	3.44	3.44	3.44	3.44			###	###	0.2
2001-May-25 Fri	3.26	3.4	3.26	3.4			###	###	0.2
2001-May-24 Thu	###	###	###	###			71.8	71.8	0.0
2001-May-23 Wed	3.5	3.5	3.44	3.44	1,850	###	22.4	22.4	0.2
2001-May-22 Tue	###	###	3.5	3.5	209,172	366,051	###	###	0.3
2001-May-21 Mon	###	###	###	###	736,528	0	73.5	73.5	0.0
2001-May-18 Fri	3.58	3.59	3.58	3.59			###	###	###
2001-May-17 Thu	3.52	3.59	3.51	3.59			83.1	83.1	###
2001-May-16 Wed	3.52	3.52	3.52	3.52			###	###	###
2001-May-15 Tue	3.54	3.54	3.5	3.52			###	###	###
2001-May-14 Mon	3.5	3.54	3.5	3.54	57,685	203,051	82.4	82.4	0.3
2001-May-11 Fri	3.5	3.5	3.46	###			###	###	0.0
2001-May-10 Thu	3.5	3.5	3.5	3.5			68.7	68.7	0.3
2001-May-09 Wed	3.48	3.54	3.48	3.54			83.7	83.7	0.3
2001-May-08 Tue	3.45	3.45	3.45	3.45			###	###	###
2001-May-07 Mon	3.481	3.481	3.45	3.45			29.5	29.5	###
2001-May-04 Fri	3.45	3.5	3.45	3.5			79.9	79.9	0.3
2001-May-03 Thu	###	3.4	###	3.4			80.7	80.7	0.2
2001-May-02 Wed	###	3.5	###	3.45			###	###	###
2001-May-01 Tue	3.2	3.4	###	3.4			94.4	94.4	0.2
2001-Apr-30 Mon	###	3.2	###	3.2			###	###	0.2
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	###	###			75.8	75.8	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			###	###	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	3	3	3	3			66.6	66.6	0.2
2001-Apr-17 Tue	3	3	3	3			76.6	76.6	0.2
2001-Apr-16 Mon	3	3	3	3	0				0.2
2001-Apr-13 Fri	3	3	3	3	0				0.2
2001-Apr-12 Thu	3	###	3	3			###	###	0.2
2001-Apr-11 Wed	3	3	3	3	9,580	28,740	###	###	0.2
2001-Apr-10 Tue	3	3	3	3			###	###	0.2
2001-Apr-09 Mon	3	###	3	3			74.8	74.8	0.2
2001-Apr-06 Fri	###	3	###	3			###	###	0.2
2001-Apr-05 Thu	###	3	###	3			###	###	0.2
2001-Apr-04 Wed	3	3	###	3			###	###	0.2
2001-Apr-03 Tue	3	3	3	3			73.6	73.6	0.2
2001-Apr-02 Mon	3	3	3	3			68.2	68.2	0.2
2001-Mar-30 Fri	3	3	3	3			###	###	0.2
2001-Mar-29 Thu	###	###	3	3	41,274	###	###	###	0.2
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###			80.0	80.0	0.0
2001-Mar-23 Fri	3	###	###	###			76.9	76.9	0.0
2001-Mar-22 Thu	###	###	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	###	###	###			76.0	76.0	0.0
2001-Mar-19 Mon	3.027	###	3.027	###	173,554	262,673	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	###	###	3	3			###	###	0.2
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###			76.8	76.8	0.0
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			68.9	68.9	0.0
2001-Mar-06 Tue	###	###	###	###			76.7	76.7	0.0
2001-Mar-05 Mon	###	###	###	###			74.7	74.7	0.0
2001-Mar-02 Fri	###	###	###	###			71.0	71.0	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	###	###			86.0	86.0	0.0
2001-Feb-23 Fri	###	###	###	###	25,720	0	###	###	0.0
2001-Feb-22 Thu	###	###	###	###	1,125	0	71.4	71.4	0.0
2001-Feb-21 Wed	3	###	3	###			91.2	91.2	0.0
2001-Feb-20 Tue	3	###	3	###	58,750	88,125	###	###	0.0
2001-Feb-19 Mon	###	###	###	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###	5,125	0	72.4	72.4	0.0
2001-Feb-15 Thu	###	###	###	###			###	###	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###			72.0	72.0	0.0
2001-Feb-12 Mon	3.2	3.2	3.2	3.2	2,980	###	###	###	0.2
2001-Feb-09 Fri	###	3.2	###	3.2	4,252	###	###	###	0.2
2001-Feb-08 Thu	3.188	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	99,855	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###	87,740	0	###	###	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	###	###	###	###	9,170	0	68.8	68.8	0.0
2001-Jan-31 Wed	3.142	3.142	###	###	39,280	###	31.7	31.7	0.0
2001-Jan-30 Tue	###	###	###	###	103,884	0	84.9	84.9	0.0
2001-Jan-29 Mon	###	###	###	###	28,641	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	3.043	###	###	###			###	###	0.0
2001-Jan-22 Mon	2.955	###	###	###	154,152	0	84.0	84.0	0.0
2001-Jan-19 Fri	###	###	###	###			77.6	77.6	0.0
2001-Jan-18 Thu	###	###	###	###	24,856	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	2.921	2.921	###	###	23,420	###	38.3	38.3	0.0
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-10 Wed	###	###	###	###	9,759	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###			32.4	32.4	0.0
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-05 Fri	###	###	###	###	5,150	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###	17,840	0	78.7	78.7	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-26 Tue	###	###	###	###			64.3	64.3	0.0
2000-Dec-25 Mon	###	###	###	###			64.3	64.3	0.0
2000-Dec-22 Fri	###	###	###	###			64.3	64.3	0.0
2000-Dec-21 Thu	###	###	###	###			74.5	74.5	0.0
2000-Dec-20 Wed	###	###	###	###			38.4	38.4	0.0
2000-Dec-19 Tue	###	###	###	###			36.1	36.1	0.0
2000-Dec-18 Mon	###	###	2.87	###	40,650	###	###	###	0.0
2000-Dec-15 Fri	###	###	###	###	77,556	0	80.1	80.1	0.0
2000-Dec-14 Thu	###	###	###	###	43,620	0	71.1	71.1	0.0
2000-Dec-13 Wed	###	###	###	###	24,670	0	29.3	29.3	0.0
2000-Dec-12 Tue	###	###	###	###	89,070	0	###	###	0.0
2000-Dec-11 Mon	###	###	###	###	46,428	0	###	###	0.0
2000-Dec-08 Fri	###	###	###	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###	35,082	0	68.4	68.4	0.0
2000-Dec-06 Wed	###	###	###	###			42.9	42.9	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	2.87	###	39,928	###	21.7	21.7	0.0
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	###	2.89	###	7,585	###	###	###	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			73.8	73.8	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###	6,155	0	73.8	73.8	0.0
2000-Nov-09 Thu	2.88	###	2.88	###			71.3	71.3	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	###	###			63.3	63.3	0.0
2000-Nov-06 Mon	2.86	2.89	2.86	2.88	7,620	###	###	###	0.2
2000-Nov-03 Fri	2.88	2.88	2.86	2.86			28.7	28.7	0.2
2000-Nov-02 Thu	2.88	###	2.88	###	61,050	###	70.2	70.2	0.0
2000-Nov-01 Wed	2.83	2.85	2.83	2.85			75.6	75.6	###
2000-Oct-31 Tue	2.821	2.83	2.78	2.83	55,726	###	75.3	75.3	0.2
2000-Oct-30 Mon	2.83	2.83	2.8	2.82			37.2	37.2	###
2000-Oct-27 Fri	2.688	###	2.688	2.83	252,949	###	94.4	94.4	0.2
2000-Oct-26 Thu	###	2.71	###	2.71			91.1	91.1	###
2000-Oct-25 Wed	###	###	###	###	23,958	0	32.1	32.1	0.0
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	###	###			73.7	73.7	0.0
2000-Oct-20 Fri	2.58	2.58	2.58	2.58			64.4	64.4	0.2
2000-Oct-19 Thu	###	###	2.58	2.59			33.6	33.6	0.2
2000-Oct-18 Wed	###	###	###	###			22.8	22.8	0.0
2000-Oct-17 Tue	###	###	###	###	13,289	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###	24,788	0	66.4	66.4	0.0
2000-Oct-13 Fri	2.647	###	2.647	###			68.8	68.8	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###			71.8	71.8	0.0
2000-Oct-10 Tue	###	###	###	###			74.2	74.2	0.0
2000-Oct-09 Mon	###	###	2.51	###	5,825	###	34.1	34.1	0.0
2000-Oct-06 Fri	###	###	###	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###			###	###	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	###	25,250	0	###	###	0.0
2000-Sep-28 Thu	###	2.7	###	2.7			###	###	0.2
2000-Sep-27 Wed	###	###	###	###			88.5	88.5	0.0
2000-Sep-26 Tue	###	2.7	###	###			82.4	82.4	0.0
2000-Sep-25 Mon	###	###	###	###	53,370	0	83.3	83.3	0.0
2000-Sep-22 Fri	###	###	###	###	66,080	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###	215,370	0	29.8	29.8	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###	45,125	0	###	###	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	2.74	###	2.73	146,520	###	###	###	###
2000-Sep-14 Thu	2.52	###	2.52	###	206,372	260,028	97.4	97.4	0.0
2000-Sep-13 Wed	2.48	2.5	2.46	2.46			35.3	35.3	0.2
2000-Sep-12 Tue	2.46	2.46	2.45	2.46	278,022	682,544	75.9	75.9	0.2
2000-Sep-11 Mon	2.46	2.46	2.46	2.46			###	###	0.2
2000-Sep-08 Fri	2.45	2.46	2.45	2.46			###	###	0.2
2000-Sep-07 Thu	2.45	2.45	2.45	2.45			75.6	75.6	0.2
2000-Sep-06 Wed	2.54	2.54	2.5	2.54			77.8	77.8	###
2000-Sep-05 Tue	2.54	2.54	2.54	2.54			73.3	73.3	###
2000-Sep-04 Mon	2.5	2.55	2.45	2.55			86.1	86.1	0.2
2000-Sep-01 Fri	2.5	2.5	2.5	2.5			72.6	72.6	0.2
2000-Aug-31 Thu	2.45	2.5	2.45	2.5			###	###	0.2
2000-Aug-30 Wed	2.46	2.46	2.46	2.46			###	###	0.2
2000-Aug-29 Tue	2.45	2.5	2.45	2.46			###	###	0.2
2000-Aug-28 Mon	2.42	2.45	2.42	2.45			81.8	81.8	0.2
2000-Aug-25 Fri	2.42	2.42	2.42	2.42			74.4	74.4	0.2
2000-Aug-24 Thu	2.4	2.4	2.4	2.4			###	###	###
2000-Aug-23 Wed	2.45	2.45	2.4	2.4			###	###	###
2000-Aug-22 Tue	2.5	2.5	2.4	2.4	13,954	34,187	###	###	###
2000-Aug-21 Mon	2.4	2.5	2.4	2.5	10,988	26,920	###	###	0.2
2000-Aug-18 Fri	2.5	2.5	2.4	2.4			###	###	###
2000-Aug-17 Thu	###	###	###	2.5			###	###	0.2
2000-Aug-16 Wed	###	###	2.578	2.578	37,850	48,788	###	###	0.2
2000-Aug-15 Tue	###	###	###	###	213,740	0	73.2	73.2	0.0
2000-Aug-14 Mon	###	###	###	###	30,950	0	###	###	0.0
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	###	###	###	###			70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###			72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###	87,640	0	###	###	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###			76.5	76.5	0.0
2000-Aug-01 Tue	2.628	###	2.628	###	18,259	###	70.5	70.5	0.0
2000-Jul-31 Mon	###	###	###	###			70.5	70.5	0.0
2000-Jul-28 Fri	###	###	###	###	45,820	0	###	###	0.0
2000-Jul-27 Thu	###	###	###	###			83.3	83.3	0.0
2000-Jul-26 Wed	###	###	###	###			75.5	75.5	0.0
2000-Jul-25 Tue	###	###	###	###	199,871	0	79.6	79.6	0.0
2000-Jul-24 Mon	2.659	2.659	###	###			17.9	17.9	0.0
2000-Jul-21 Fri	2.57	###	2.57	###	195,070	###	###	###	0.0
2000-Jul-20 Thu	###	2.57	###	2.57	98,941	###	###	###	###
2000-Jul-19 Wed	2.44	2.5	2.43	2.5			###	###	0.2
2000-Jul-18 Tue	2.4	2.43	2.4	2.43			80.0	80.0	###
2000-Jul-17 Mon	2.4	2.43	2.4	2.4	266,185	###	###	###	###
2000-Jul-14 Fri	2.325	2.45	###	###			###	###	0.0
2000-Jul-13 Thu	2.252	###	2.25	###			86.6	86.6	0.0
2000-Jul-12 Wed	2.2	2.25	2.2	2.25			###	###	###
2000-Jul-11 Tue	###	2.2	###	2.2			68.5	68.5	0.2
2000-Jul-10 Mon	###	2.21	###	2.21			84.4	84.4	0.2
2000-Jul-07 Fri	###	###	###	###	6,540	0	65.5	65.5	0.0
2000-Jul-06 Thu	###	###	###	###	10,280	0	###	###	0.0
2000-Jul-05 Wed	###	###	###	###			###	###	0.0
2000-Jul-04 Tue	###	###	###	###			###	###	0.0
2000-Jul-03 Mon	###	###	###	###	14,388	0	14.1	14.1	0.0
2000-Jun-30 Fri	2.2	2.2	###	###			###	###	0.0
2000-Jun-29 Thu	###	2.2	###	###	74,622	82,084	###	###	0.0
2000-Jun-28 Wed	###	###	###	###			78.3	78.3	0.0
2000-Jun-27 Tue	###	###	###	###	34,440	0	###	###	0.0
2000-Jun-26 Mon	###	###	###	###	14,142	0	33.8	33.8	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###			66.8	66.8	0.0
2000-Jun-21 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###	38,088	0	83.7	83.7	0.0
2000-Jun-16 Fri	###	###	###	###	65,075	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###	346,650	0	36.4	36.4	0.0
2000-Jun-14 Wed	2.142	###	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###	90,980	0	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	2	2	13,920	13,920	16.5	16.5	0.1
2000-Jun-07 Wed	###	###	2	2			24.3	24.3	0.1
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	23,448	0	77.1	77.1	0.0
2000-Jun-02 Fri	###	###	###	###	17,522	0	###	###	0.0
2000-Jun-01 Thu	###	###	###	###			69.3	69.3	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	2	###	2	2			###	###	0.1
2000-May-29 Mon	###	###	2	2			20.2	20.2	0.1
2000-May-26 Fri	2	###	2	###	35,340	35,340	84.8	84.8	0.0
2000-May-25 Thu	###	###	2	###	75,689	75,689	80.8	80.8	0.0
2000-May-24 Wed	###	2	###	2			93.9	93.9	0.1
2000-May-23 Tue	1.89	###	1.88	###	24,923	23,427	71.7	71.7	0.0
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	1.85	###			###	###	0.0
2000-May-18 Thu	1.87	1.87	1.87	1.87			72.9	72.9	###
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	1.84	###	1.84	1.86			###	###	0.1
2000-May-12 Fri	1.81	1.81	1.8	1.8	3,780	6,822	28.6	28.6	0.1
2000-May-11 Thu	1.86	1.86	1.8	1.81	15,550	28,456	###	###	###
2000-May-10 Wed	###	###	1.86	1.86	17,785	16,540	36.9	36.9	0.1
2000-May-09 Tue	1.82	###	1.82	###			93.6	93.6	0.0
2000-May-08 Mon	1.87	###	1.85	###	66,854	###	81.7	81.7	0.0
2000-May-05 Fri	1.8	1.87	1.8	1.85			###	###	0.1
2000-May-04 Thu	1.8	1.86	1.8	1.8			###	###	0.1
2000-May-03 Wed	1.8	1.8	1.8	1.8	24,570	44,226	###	###	0.1
2000-May-02 Tue	1.8	1.85	1.8	1.85			86.8	86.8	0.1
2000-May-01 Mon	###	1.84	1.83	1.83	29,340	###	###	###	###
2000-Apr-28 Fri	###	###	1.85	###			62.4	62.4	0.0
2000-Apr-27 Thu	1.83	1.85	1.83	1.85			80.6	80.6	0.1
2000-Apr-26 Wed	###	###	1.83	1.83			###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	1.8	###	1.8	###			92.4	92.4	0.0
2000-Apr-19 Wed	1.8	###	1.75	1.85			89.8	89.8	0.1
2000-Apr-18 Tue	1.8	1.85	1.75	1.8	821,423	###	69.5	69.5	0.1
2000-Apr-17 Mon	###	1.81	1.75	1.8			###	###	0.1
2000-Apr-14 Fri	###	###	###	###			60.3	60.3	0.0
2000-Apr-13 Thu	###	###	###	###	25,720	0	42.0	42.0	0.0
2000-Apr-12 Wed	###	###	###	###	66,050	0	34.8	34.8	0.0
2000-Apr-11 Tue	###	###	###	###	23,970	0	###	###	0.0
2000-Apr-07 Fri	###	###	###	###			66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	###	130,420	0	64.0	64.0	0.0
2000-Apr-05 Wed	1.949	###	1.949	###	46,840	45,645	###	###	0.0
2000-Apr-04 Tue	###	2	###	###			77.8	77.8	0.0
2000-Apr-03 Mon	1.948	###	1.948	###			###	###	0.0
2000-Mar-31 Fri	###	2	###	###			###	###	0.0
2000-Mar-30 Thu	###	2	###	2			###	###	0.1
2000-Mar-29 Wed	2	2	###	2			###	###	0.1
2000-Mar-28 Tue	2	2	###	2			###	###	0.1
2000-Mar-24 Fri	###	###	###	2			###	###	0.1
2000-Mar-23 Thu	###	###	###	###			86.5	86.5	0.0
2000-Mar-22 Wed	###	###	###	###	23,550	0	###	###	0.0
2000-Mar-21 Tue	###	###	1.87	###			33.9	33.9	0.0
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	2	###	###			78.8	78.8	0.0
2000-Mar-16 Thu	1.855	###	1.855	1.88			###	###	0.1
2000-Mar-15 Wed	1.85	1.86	1.8	1.85			69.2	69.2	0.1
2000-Mar-14 Tue	1.84	1.86	1.84	1.85			###	###	0.1
2000-Mar-13 Mon	1.84	###	1.84	1.85			70.3	70.3	0.1
2000-Mar-10 Fri	###	1.87	1.84	1.86			###	###	0.1
2000-Mar-09 Thu	1.87	1.88	1.86	1.87			###	###	###
2000-Mar-08 Wed	###	1.87	###	1.87			###	###	###
2000-Mar-07 Tue	1.85	###	1.85	###	100,678	93,127	###	###	0.0
2000-Mar-06 Mon	###	###	1.85	1.85	45,820	42,383	###	###	0.1
2000-Mar-03 Fri	1.8	1.84	1.75	1.84	627,471	###	84.2	84.2	###
2000-Mar-02 Thu	2	2	1.81	1.81	204,652	###	1.8	1.8	###
2000-Mar-01 Wed	###	###	2	2	447,474	447,474	17.1	17.1	0.1
2000-Feb-29 Tue	###	###	###	###	4,350	0	80.6	80.6	0.0
2000-Feb-28 Mon	###	###	###	###	44,321	0	81.1	81.1	0.0
2000-Feb-25 Fri	2.076	###	2.076	###	73,924	###	###	###	0.0
2000-Feb-24 Thu	###	###	###	###	52,880	0	###	###	0.0
2000-Feb-23 Wed	###	###	###	###			80.3	80.3	0.0
2000-Feb-22 Tue	###	###	2	###	45,749	45,749	13.1	13.1	0.0
2000-Feb-21 Mon	###	2.2	###	###			65.0	65.0	0.0
2000-Feb-18 Fri	2.2	2.22	###	###			###	###	0.0
2000-Feb-17 Thu	2.2	2.2	###	2.2			###	###	0.2
2000-Feb-16 Wed	###	2.25	###	2.2			75.9	75.9	0.2
2000-Feb-15 Tue	2.2	2.2	###	###	71,228	78,350	###	###	0.0
2000-Feb-14 Mon	2.25	2.26	2.2	2.25			68.1	68.1	###
2000-Feb-11 Fri	2.25	2.26	2.25	2.25			###	###	###
2000-Feb-10 Thu	2.25	2.26	2.25	2.25	70,920	159,924	###	###	###
2000-Feb-09 Wed	2.25	2.26	2.25	2.25	67,783	152,850	###	###	###
2000-Feb-08 Tue	2.25	2.26	2.22	2.25	214,677	480,876	###	###	###
2000-Feb-07 Mon	2.25	2.27	2.25	2.25			###	###	###
2000-Feb-04 Fri	2.228	2.26	2.228	2.25	184,870	414,848	###	###	###
2000-Feb-03 Thu	2.22	2.25	2.2	2.25	141,142	314,040	###	###	###
2000-Feb-02 Wed	2.23	2.24	2.22	2.22			38.1	38.1	0.2
2000-Feb-01 Tue	2.22	2.25	2.22	2.23	31,940	71,385	72.9	72.9	###
2000-Jan-31 Mon	2.27	2.27	2.22	2.27			64.7	64.7	0.2
2000-Jan-28 Fri	###	###	###	2.27	108,840	0	###	###	0.2
2000-Jan-27 Thu	2.2	2.24	2.2	2.23			74.1	74.1	###
2000-Jan-25 Tue	###	###	2.2	2.2	84,077	92,484	###	###	0.2
2000-Jan-24 Mon	2.2	2.23	2.2	2.22			###	###	0.2
2000-Jan-21 Fri	2.243	2.243	2.2	2.2			###	###	0.2
2000-Jan-20 Thu	2.2	2.23	2.2	2.22			###	###	0.2
2000-Jan-19 Wed	2.23	2.24	2.22	2.23	81,853	###	71.9	71.9	###
2000-Jan-18 Tue	2.2	2.23	2.2	2.23	60,282	133,524	77.0	77.0	###
2000-Jan-17 Mon	###	###	###	2.2			17.4	17.4	0.2
2000-Jan-14 Fri	2.25	2.27	2.24	2.25	310,820	###	65.4	65.4	###
2000-Jan-13 Thu	2.24	2.27	2.2	2.25			73.2	73.2	###
2000-Jan-12 Wed	2.24	2.24	###	2.24	115,253	129,083	68.7	68.7	###
2000-Jan-11 Tue	2.26	2.26	###	###			###	###	0.0
2000-Jan-10 Mon	###	###	2.25	2.27	144,843	162,948	###	###	0.2
2000-Jan-07 Fri	2.256	###	2.256	2.27	46,188	###	###	###	0.2
2000-Jan-06 Thu	2.255	###	2.25	2.28			77.8	77.8	0.2
2000-Jan-05 Wed	###	###	2.2	2.25	76,227	83,849	###	###	###
2000-Jan-04 Tue	###	###	###	###	73,050	0	###	###	0.0
1999-Dec-31 Fri	###	###	###	###			###	###	0.0
1999-Dec-30 Thu	###	###	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-27 Mon	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-24 Fri	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-23 Thu	###	2.4	###	2.4			###	###	###
1999-Dec-22 Wed	###	2.45	###	###			###	###	0.0
1999-Dec-21 Tue	###	###	###	###			97.8	97.8	0.0
1999-Dec-20 Mon	2.2	2.2	###	###	1,340,248	1,474,272	18.9	18.9	0.0
1999-Dec-17 Fri	###	###	2.21	2.21			7.0	7.0	0.2
1999-Dec-16 Thu	###	###	###	2.344			###	###	0.2
1999-Dec-15 Wed	###	2.57	###	###	1,807,076	###	5.7	5.7	0.0
1999-Dec-14 Tue	###	2.75	###	###			###	###	0.0

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 2026-03-16 10:43:38 thru 2026-03-16 10:43:40 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000