(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 35

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

_{Currently Sat 24-May-18 01:04:34 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 35...

TOC Company Info for CCL Limits

Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code	CCL
Listing Name	COCA-COLA AMATIL LIMITED
GICS Sector	Food
ISIN Name	COCA-COLA AMATIL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCL2

Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for CCL .. Wednesday 21st April 2021

CCL 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	###	37,886	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCL Bottom

End of day Prices (full format),

2400 Days for (CCL) COCA-COLA AMATIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Feb-22 Fri	5.85	5.85	5.72	5.745			###	###	###
2002-Feb-21 Thu	###	###	5.79	5.85			###	###	0.4
2002-Feb-20 Wed	5.8	###	5.8	###	3,195,526	9,267,025	86.2	86.2	0.0
2002-Feb-19 Tue	5.78	5.86	5.78	5.8			###	###	0.4
2002-Feb-18 Mon	5.85	5.85	5.75	5.75	2,060,585	###	###	###	###
2002-Feb-15 Fri	5.85	5.86	5.81	5.84			34.4	34.4	0.4
2002-Feb-14 Thu	6	6	5.78	5.84			###	###	0.4
2002-Feb-13 Wed	###	6.2	###	6			###	###	0.4
2002-Feb-12 Tue	###	6.26	###	6.145			###	###	0.4
2002-Feb-11 Mon	###	###	###	###	3,034,554	0	###	###	0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	6.2	6.2	###	###	3,144,828	###	10.1	10.1	0.0
2002-Feb-06 Wed	6.2	6.26	###	###			36.0	36.0	0.0
2002-Feb-05 Tue	6.21	6.25	###	###	2,178,925	6,809,140	26.3	26.3	0.0
2002-Feb-04 Mon	###	###	6.25	6.25	4,537,147	14,178,584	22.3	22.3	###
2002-Feb-01 Fri	###	###	6.22	6.285	625,028	###	29.6	29.6	0.4
2002-Jan-31 Thu	6.357	6.45	###	###			66.8	66.8	0.0
2002-Jan-30 Wed	6.4	6.4	6.28	6.341	1,040,855	6,599,020	###	###	0.5
2002-Jan-29 Tue	###	###	6.42	6.44	1,373,525	###	15.9	15.9	0.5
2002-Jan-28 Mon	6.59	6.59	6.59	6.59	0				###
2002-Jan-25 Fri	6.42	###	6.42	6.59			###	###	###
2002-Jan-24 Thu	###	6.4	###	###			###	###	0.0
2002-Jan-23 Wed	###	6.2	###	6.2			###	###	0.4
2002-Jan-22 Tue	6.25	6.25	###	###	764,921	2,390,378	28.4	28.4	0.0
2002-Jan-21 Mon	###	6.25	###	6.25			###	###	###
2002-Jan-18 Fri	###	###	###	###	1,277,446	0	###	###	0.0
2002-Jan-17 Thu	6.2	6.24	###	###	2,410,223	###	20.8	20.8	0.0
2002-Jan-16 Wed	###	6.22	###	6.22			80.9	80.9	0.4
2002-Jan-15 Tue	6.159	6.2	###	###	646,084	###	73.0	73.0	0.0
2002-Jan-14 Mon	###	###	###	###			77.7	77.7	0.0
2002-Jan-11 Fri	###	6.22	###	6.2	1,749,156	5,439,875	80.0	80.0	0.4
2002-Jan-10 Thu	6.25	6.25	###	###			15.6	15.6	0.0
2002-Jan-09 Wed	6.244	###	6.24	6.26			72.0	72.0	0.4
2002-Jan-08 Tue	6.43	6.43	###	6.2			###	###	0.4
2002-Jan-07 Mon	6.2	6.51	6.2	6.5			93.9	93.9	0.5
2002-Jan-04 Fri	###	6.2	###	###	718,142	2,226,240	84.0	84.0	0.0
2002-Jan-03 Thu	6.041	###	###	###	1,986,854	0	74.5	74.5	0.0
2002-Jan-02 Wed	###	###	###	6.041	1,861,855	0	###	###	###
2001-Dec-31 Mon	###	5.981	5.88	5.981			###	###	0.4
2001-Dec-28 Fri	5.959	6	5.86	###	688,880	4,085,058	16.4	16.4	0.0
2001-Dec-27 Thu	6	###	###	###			15.3	15.3	0.0
2001-Dec-24 Mon	6	6	###	###			###	###	0.0
2001-Dec-21 Fri	5.85	6	5.77	6	5,616,982	###	###	###	0.4
2001-Dec-20 Thu	5.85	###	5.78	5.856			73.7	73.7	0.4
2001-Dec-19 Wed	###	###	5.82	5.82			16.4	16.4	0.4
2001-Dec-18 Tue	5.83	###	5.83	###	5,470,623	###	83.5	83.5	0.0
2001-Dec-17 Mon	5.85	###	5.82	###	2,133,388	6,208,159	###	###	0.0
2001-Dec-14 Fri	###	5.86	###	5.82	3,739,948	10,958,047	###	###	0.4
2001-Dec-13 Thu	5.75	5.76	###	5.75	3,313,073	9,541,650	###	###	###
2001-Dec-12 Wed	5.79	5.8	5.75	5.8	2,881,886	###	###	###	0.4
2001-Dec-11 Tue	5.7	###	5.7	5.81	4,372,349	###	85.3	85.3	###
2001-Dec-10 Mon	5.5	5.72	5.5	###			91.9	91.9	0.0
2001-Dec-07 Fri	###	5.46	###	###			###	###	0.0
2001-Dec-06 Thu	5.29	###	5.25	###	1,552,322	4,074,845	76.8	76.8	0.0
2001-Dec-05 Wed	5.4	5.41	###	###			26.6	26.6	0.0
2001-Dec-04 Tue	5.25	5.43	5.25	5.43			###	###	0.4
2001-Dec-03 Mon	###	###	5.24	5.28	1,907,987	4,998,925	35.4	35.4	0.4
2001-Nov-30 Fri	###	###	###	###	4,737,050	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	5.24	###	###	1,277,051	3,345,873	###	###	0.0
2001-Nov-27 Tue	5.26	5.28	###	###			23.1	23.1	0.0
2001-Nov-26 Mon	5.25	###	5.21	5.21	524,459	###	###	###	0.4
2001-Nov-23 Fri	###	###	###	5.22	1,699,152	0	74.0	74.0	0.4
2001-Nov-22 Thu	###	5.21	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###	1,429,474	0	75.8	75.8	0.0
2001-Nov-20 Tue	###	###	###	###			###	###	0.0
2001-Nov-19 Mon	4.988	###	4.988	###	2,190,329	5,462,680	###	###	0.0
2001-Nov-16 Fri	5	###	4.985	4.985			30.2	30.2	###
2001-Nov-15 Thu	4.941	###	###	###			###	###	0.0
2001-Nov-14 Wed	5	5	###	###			###	###	0.0
2001-Nov-13 Tue	###	###	###	4.987	1,629,383	0	24.8	24.8	###
2001-Nov-12 Mon	###	###	###	###			31.8	31.8	0.0
2001-Nov-09 Fri	###	###	###	###	1,049,280	0	###	###	0.0
2001-Nov-08 Thu	###	###	###	5.042			26.8	26.8	###
2001-Nov-07 Wed	###	###	###	###	2,015,949	0	20.0	20.0	0.0
2001-Nov-06 Tue	###	5.145	###	5.145	656,474	1,688,779	74.6	74.6	0.4
2001-Nov-05 Mon	###	###	###	###			27.3	27.3	0.0
2001-Nov-02 Fri	###	###	###	###			24.9	24.9	0.0
2001-Nov-01 Thu	###	###	###	###	4,792,850	0	88.4	88.4	0.0
2001-Oct-31 Wed	###	###	4.83	###	4,435,571	###	33.2	33.2	0.0
2001-Oct-30 Tue	###	###	###	###			27.9	27.9	0.0
2001-Oct-29 Mon	###	###	###	###	2,043,044	0	###	###	0.0
2001-Oct-26 Fri	###	###	###	5.149	5,843,128	0	###	###	0.4
2001-Oct-25 Thu	###	###	###	5.173			###	###	###
2001-Oct-24 Wed	###	###	###	###	2,534,740	0	21.8	21.8	0.0
2001-Oct-23 Tue	###	###	###	5.145	1,197,689	0	75.4	75.4	0.4
2001-Oct-22 Mon	###	###	###	###			78.5	78.5	0.0
2001-Oct-19 Fri	###	###	###	###	1,478,285	0	30.3	30.3	0.0
2001-Oct-18 Thu	5.25	5.25	###	###			18.4	18.4	0.0
2001-Oct-17 Wed	5.2	###	###	###	2,473,977	0	###	###	0.0
2001-Oct-16 Tue	###	5.23	###	###			###	###	0.0
2001-Oct-15 Mon	###	5.2	###	###			###	###	0.0
2001-Oct-12 Fri	5.4	5.42	###	###	2,463,021	6,674,786	###	###	0.0
2001-Oct-11 Thu	5.374	5.45	###	###	1,408,676	3,838,642	69.3	69.3	0.0
2001-Oct-10 Wed	###	###	###	###			###	###	0.0
2001-Oct-09 Tue	###	5.42	###	###	1,483,459	4,020,173	###	###	0.0
2001-Oct-08 Mon	###	###	5.28	5.343	1,965,245	5,188,246	###	###	###
2001-Oct-05 Fri	5.4	5.4	###	###	2,643,450	###	###	###	0.0
2001-Oct-04 Thu	###	###	###	5.424	619,170	0	13.5	13.5	0.4
2001-Oct-03 Wed	5.7	5.74	5.53	5.574	2,567,747	14,469,254	17.6	17.6	0.4
2001-Oct-02 Tue	5.482	###	5.45	###	1,062,156	2,894,375	86.1	86.1	0.0
2001-Oct-01 Mon	5.46	###	5.46	###	433,247	###	###	###	0.0
2001-Sep-28 Fri	5.45	5.54	5.4	5.46			61.8	61.8	###
2001-Sep-27 Thu	###	5.5	5.28	###			84.6	84.6	0.0
2001-Sep-26 Wed	5.283	5.45	###	###	1,991,353	###	###	###	0.0
2001-Sep-25 Tue	5.5	5.52	5.27	5.29			11.1	11.1	0.4
2001-Sep-24 Mon	5.276	5.51	5.276	5.421	2,366,940	###	87.9	87.9	0.4
2001-Sep-21 Fri	###	5.58	5.4	5.56	2,727,726	###	###	###	0.4
2001-Sep-20 Thu	5.49	###	5.45	5.57			85.2	85.2	0.4
2001-Sep-19 Wed	###	5.73	###	###			###	###	0.0
2001-Sep-18 Tue	5.251	5.43	5.251	###	3,994,820	###	###	###	0.0
2001-Sep-17 Mon	###	###	5	5.244	1,438,226	###	###	###	0.4
2001-Sep-14 Fri	###	5.47	###	###			###	###	0.0
2001-Sep-13 Thu	###	5.56	###	###	938,420	###	###	###	0.0
2001-Sep-12 Wed	###	5.45	###	###			76.6	76.6	0.0
2001-Sep-11 Tue	5.55	5.7	5.55	###			78.0	78.0	0.0
2001-Sep-10 Mon	###	5.57	###	5.55			95.4	95.4	###
2001-Sep-07 Fri	5.25	5.28	5.2	5.2			24.0	24.0	###
2001-Sep-06 Thu	###	###	5.25	###	2,266,757	###	###	###	0.0
2001-Sep-05 Wed	###	5.376	5.23	5.376			81.0	81.0	0.4
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	5.273	###	5.25	###	3,158,059	###	###	###	0.0
2001-Aug-31 Fri	###	###	5.25	###			73.8	73.8	0.0
2001-Aug-30 Thu	###	###	###	###			73.4	73.4	0.0
2001-Aug-29 Wed	###	###	###	###			89.9	89.9	0.0
2001-Aug-28 Tue	5.4	5.4	5.21	5.25			###	###	0.4
2001-Aug-27 Mon	5.4	5.44	5.4	###	2,126,525	###	###	###	0.0
2001-Aug-24 Fri	###	5.4	###	###	25,244,483	###	###	###	0.0
2001-Aug-23 Thu	###	5.42	###	5.4	946,052	###	###	###	0.4
2001-Aug-22 Wed	###	###	###	###	427,250	0	###	###	0.0
2001-Aug-21 Tue	5.23	###	5.23	###	2,165,725	5,663,370	88.9	88.9	0.0
2001-Aug-20 Mon	5.24	5.27	###	5.22			39.5	39.5	0.4
2001-Aug-17 Fri	5.24	###	5.23	###			73.4	73.4	0.0
2001-Aug-16 Thu	###	###	5.227	5.227			14.3	14.3	###
2001-Aug-15 Wed	5.4	5.42	###	5.4			77.6	77.6	0.4
2001-Aug-14 Tue	5.4	5.44	###	5.42			###	###	0.4
2001-Aug-13 Mon	5.5	5.5	###	5.44	2,634,873	###	23.9	23.9	0.4
2001-Aug-10 Fri	5.29	5.57	5.29	5.55			###	###	###
2001-Aug-09 Thu	5.26	###	5.23	###			###	###	0.0
2001-Aug-08 Wed	###	5.29	###	5.27	2,395,984	6,337,377	###	###	###
2001-Aug-07 Tue	###	###	###	###			89.8	89.8	0.0
2001-Aug-06 Mon	###	###	###	###	685,841	0	###	###	0.0
2001-Aug-03 Fri	5	###	5	5.056			78.0	78.0	###
2001-Aug-02 Thu	###	###	5	5.126			###	###	###
2001-Aug-01 Wed	###	###	###	5			86.9	86.9	0.4
2001-Jul-31 Tue	###	4.88	###	4.85	1,882,942	4,594,378	###	###	###
2001-Jul-30 Mon	###	###	4.73	###			19.3	19.3	0.0
2001-Jul-27 Fri	###	###	###	5.178	3,696,942	0	###	###	###
2001-Jul-26 Thu	5.22	###	5.22	5.28			###	###	0.4
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###	2,481,871	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			27.0	27.0	0.0
2001-Jul-20 Fri	5	###	5	###			81.6	81.6	0.0
2001-Jul-19 Thu	4.75	###	4.75	###	10,133,251	24,066,471	###	###	0.0
2001-Jul-18 Wed	4.988	5	4.87	4.88			###	###	0.3
2001-Jul-17 Tue	###	###	###	###	1,822,188	0	84.0	84.0	0.0
2001-Jul-16 Mon	###	###	###	###	729,127	0	29.2	29.2	0.0
2001-Jul-13 Fri	5	5	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	5.072			88.9	88.9	0.4
2001-Jul-10 Tue	###	###	###	###			19.8	19.8	0.0
2001-Jul-09 Mon	###	###	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###			79.5	79.5	0.0
2001-Jul-05 Thu	###	###	###	###			87.0	87.0	0.0
2001-Jul-04 Wed	###	###	4.85	###	973,329	2,360,322	###	###	0.0
2001-Jul-03 Tue	4.88	###	4.88	###	836,944	2,042,143	###	###	0.0
2001-Jul-02 Mon	###	###	###	###			84.6	84.6	0.0
2001-Jun-29 Fri	4.8	4.83	4.7	4.8	4,005,641	19,086,879	###	###	0.3
2001-Jun-28 Thu	4.942	4.942	4.77	###	1,067,054	###	###	###	0.0
2001-Jun-27 Wed	###	###	4.85	###	744,542	###	21.8	21.8	0.0
2001-Jun-26 Tue	###	###	###	###	3,019,240	0	80.0	80.0	0.0
2001-Jun-25 Mon	4.959	###	###	4.972	1,939,858	0	72.7	72.7	0.4
2001-Jun-22 Fri	###	###	###	5.042			75.9	75.9	###
2001-Jun-21 Thu	4.876	###	4.876	###	3,749,947	9,142,370	###	###	0.0
2001-Jun-20 Wed	4.71	4.87	4.71	4.85	3,540,788	16,960,374	87.5	87.5	###
2001-Jun-19 Tue	4.59	4.73	4.58	###			85.2	85.2	0.0
2001-Jun-18 Mon	###	###	4.56	###			74.9	74.9	0.0
2001-Jun-15 Fri	4.58	4.7	4.56	###	3,555,629	###	79.1	79.1	0.0
2001-Jun-14 Thu	###	4.75	###	###			###	###	0.0
2001-Jun-13 Wed	###	4.76	###	4.75			90.7	90.7	###
2001-Jun-12 Tue	###	###	4.55	###	1,534,226	###	###	###	0.0
2001-Jun-11 Mon	4.658	4.658	4.658	4.658	0				0.3
2001-Jun-08 Fri	###	4.7	4.57	4.658			32.9	32.9	0.3
2001-Jun-07 Thu	###	4.73	###	4.73	1,113,159	2,632,621	###	###	0.3
2001-Jun-06 Wed	###	###	4.56	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	4.7	###	4.7	462,725	###	###	###	0.3
2001-Jun-01 Fri	4.55	4.76	4.52	4.7			88.2	88.2	0.3
2001-May-31 Thu	4.722	4.722	4.55	4.55			###	###	0.3
2001-May-30 Wed	4.7	4.74	4.7	4.73			###	###	0.3
2001-May-29 Tue	4.78	4.81	###	###	872,082	2,097,357	###	###	0.0
2001-May-28 Mon	4.826	4.83	4.78	4.78			30.5	30.5	###
2001-May-25 Fri	4.85	4.88	4.82	4.85			###	###	###
2001-May-24 Thu	###	###	4.8	4.82			20.3	20.3	0.3
2001-May-23 Wed	###	###	4.87	###	621,577	###	###	###	0.0
2001-May-22 Tue	###	###	4.87	###	1,596,048	3,886,376	###	###	0.0
2001-May-21 Mon	4.854	###	4.83	4.86			69.4	69.4	0.3
2001-May-18 Fri	###	###	4.83	4.86			###	###	0.3
2001-May-17 Thu	###	###	4.85	4.85			###	###	###
2001-May-16 Wed	4.85	4.87	4.79	4.83			33.4	33.4	0.3
2001-May-15 Tue	###	###	4.85	4.88			25.4	25.4	0.3
2001-May-14 Mon	5	5	4.89	###	1,062,479	5,253,958	25.3	25.3	0.0
2001-May-11 Fri	###	###	###	###			73.8	73.8	0.0
2001-May-10 Thu	5.057	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			86.2	86.2	0.0
2001-May-08 Tue	4.86	###	4.84	###	554,483	1,341,848	###	###	0.0
2001-May-07 Mon	4.85	4.89	4.85	4.87	145,651	709,320	75.3	75.3	0.3
2001-May-04 Fri	###	###	4.85	###			###	###	0.0
2001-May-03 Thu	4.825	###	4.75	###			###	###	0.0
2001-May-02 Wed	###	###	###	4.85	1,194,981	0	84.7	84.7	###
2001-May-01 Tue	###	4.74	###	4.7	1,655,426	3,923,359	###	###	0.3
2001-Apr-30 Mon	4.7	4.75	###	###	1,408,872	3,346,071	###	###	0.0
2001-Apr-27 Fri	4.76	4.86	###	###	2,540,029	6,172,270	17.3	17.3	0.0
2001-Apr-26 Thu	4.84	4.84	4.72	4.75			16.6	16.6	###
2001-Apr-25 Wed	4.84	4.84	4.84	4.84	0				0.3
2001-Apr-24 Tue	4.85	4.85	4.76	4.84	828,983	###	###	###	0.3
2001-Apr-23 Mon	5.042	5.042	4.81	4.85	1,170,850	###	###	###	###
2001-Apr-20 Fri	5	###	5	###	1,803,772	###	87.6	87.6	0.0
2001-Apr-19 Thu	4.85	###	4.8	5			89.7	89.7	0.4
2001-Apr-18 Wed	4.752	4.8	4.75	4.78	2,329,828	11,124,928	70.5	70.5	###
2001-Apr-17 Tue	4.77	4.79	4.73	4.74	1,302,373	###	###	###	0.3
2001-Apr-16 Mon	4.78	4.78	4.78	4.78	0				###
2001-Apr-13 Fri	4.78	4.78	4.78	4.78	0				###
2001-Apr-12 Thu	4.75	4.8	4.75	4.78	1,050,270	###	70.4	70.4	###
2001-Apr-11 Wed	4.75	4.79	4.74	4.75			###	###	###
2001-Apr-10 Tue	4.82	4.82	4.7	4.75	1,057,373	###	25.1	25.1	###
2001-Apr-09 Mon	4.789	4.8	4.76	4.78			###	###	###
2001-Apr-06 Fri	4.8	4.85	4.75	4.78			###	###	###
2001-Apr-05 Thu	4.77	4.82	4.76	4.82			###	###	0.3
2001-Apr-04 Wed	4.7	4.8	###	4.76	252,383	###	81.9	81.9	###
2001-Apr-03 Tue	4.8	4.82	4.75	4.75			30.2	30.2	###
2001-Apr-02 Mon	4.7	4.8	4.7	4.79	535,383	###	###	###	0.3
2001-Mar-30 Fri	###	4.78	###	4.7	2,057,654	###	###	###	0.3
2001-Mar-29 Thu	4.882	###	4.78	4.78			###	###	###
2001-Mar-28 Wed	###	###	4.76	###			83.1	83.1	0.0
2001-Mar-27 Tue	4.651	4.83	###	4.77			86.2	86.2	###
2001-Mar-26 Mon	4.753	4.753	###	###			22.7	22.7	0.0
2001-Mar-23 Fri	###	4.88	4.75	4.78	1,276,477	###	38.6	38.6	###
2001-Mar-22 Thu	4.743	4.81	4.7	4.79			80.9	80.9	0.3
2001-Mar-21 Wed	4.5	4.8	4.5	4.75			###	###	###
2001-Mar-20 Tue	4.856	###	###	###			5.7	5.7	0.0
2001-Mar-19 Mon	4.85	###	4.85	4.87	1,059,084	2,568,278	80.3	80.3	0.3
2001-Mar-16 Fri	###	###	###	###			15.7	15.7	0.0
2001-Mar-15 Thu	5	###	5	###			88.3	88.3	0.0
2001-Mar-14 Wed	5.046	5.2	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	4.88	###			###	###	0.0
2001-Mar-12 Mon	###	###	###	5	930,878	0	20.6	20.6	0.4
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	5.22	###	###	1,962,071	###	###	###	0.0
2001-Mar-07 Wed	###	5.2	###	###	2,498,647	6,496,482	###	###	0.0
2001-Mar-06 Tue	5.25	5.26	###	###	462,281	###	13.7	13.7	0.0
2001-Mar-05 Mon	###	###	###	###			###	###	0.0
2001-Mar-02 Fri	###	###	5.23	###			###	###	0.0
2001-Mar-01 Thu	5.144	###	5.144	5.26	3,710,774	###	###	###	0.4
2001-Feb-28 Wed	###	###	###	###			77.9	77.9	0.0
2001-Feb-27 Tue	###	###	###	###			83.2	83.2	0.0
2001-Feb-26 Mon	###	###	###	###	1,320,781	0	79.4	79.4	0.0
2001-Feb-23 Fri	###	###	###	###			###	###	0.0
2001-Feb-22 Thu	###	###	5	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###	2,851,446	0	90.3	90.3	0.0
2001-Feb-20 Tue	4.86	4.974	4.86	4.974			###	###	0.4
2001-Feb-19 Mon	4.884	4.884	4.8	4.86			###	###	0.3
2001-Feb-16 Fri	4.8	4.86	4.8	4.849			80.0	80.0	###
2001-Feb-15 Thu	###	###	4.75	4.78	1,008,153	###	###	###	###
2001-Feb-14 Wed	###	###	###	###	2,201,073	0	###	###	0.0
2001-Feb-13 Tue	4.87	###	4.86	###	2,741,770	###	88.2	88.2	0.0
2001-Feb-12 Mon	4.88	4.88	4.8	4.84			27.5	27.5	0.3
2001-Feb-09 Fri	###	###	4.85	###	1,927,550	###	27.9	27.9	0.0
2001-Feb-08 Thu	4.75	5	4.75	###			92.9	92.9	0.0
2001-Feb-07 Wed	###	###	###	4.76	2,598,048	0	###	###	###
2001-Feb-06 Tue	###	###	###	###	1,837,556	0	10.3	10.3	0.0
2001-Feb-05 Mon	###	###	4.8	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###	1,104,683	0	23.9	23.9	0.0
2001-Feb-01 Thu	4.89	###	4.86	###	3,749,375	9,110,981	###	###	0.0
2001-Jan-31 Wed	5	5	4.85	###			21.5	21.5	0.0
2001-Jan-30 Tue	###	###	###	###	1,089,851	0	19.7	19.7	0.0
2001-Jan-29 Mon	###	###	###	###			21.1	21.1	0.0
2001-Jan-25 Thu	###	5.2	###	###	17,341,175	45,087,055	###	###	0.0
2001-Jan-24 Wed	###	###	###	###			24.7	24.7	0.0
2001-Jan-23 Tue	5.2	5.2	###	5.088	903,383	###	###	###	###
2001-Jan-22 Mon	###	5.25	###	5.182			30.4	30.4	###
2001-Jan-19 Fri	###	###	###	5.2			14.0	14.0	###
2001-Jan-18 Thu	5.2	5.45	5.2	###	2,300,179	12,248,453	76.7	76.7	0.0
2001-Jan-17 Wed	5.155	5.23	5.155	5.2			###	###	###
2001-Jan-16 Tue	5.122	###	###	###			###	###	0.0
2001-Jan-15 Mon	5.24	5.26	###	###	1,849,440	4,864,027	35.7	35.7	0.0
2001-Jan-12 Fri	###	5.23	###	5.22	2,126,671	5,561,244	###	###	0.4
2001-Jan-11 Thu	4.858	###	4.858	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	4.85	956,553	0	###	###	###
2001-Jan-09 Tue	###	4.7	###	4.7			76.6	76.6	0.3
2001-Jan-08 Mon	###	4.72	4.55	###			88.5	88.5	0.0
2001-Jan-05 Fri	4.773	4.81	###	4.7	1,205,885	2,900,153	###	###	0.3
2001-Jan-04 Thu	4.82	4.82	4.73	4.82			###	###	0.3
2001-Jan-03 Wed	###	4.84	4.75	4.81			37.9	37.9	###
2001-Jan-02 Tue	4.77	4.85	4.74	4.85	564,078	2,704,754	86.0	86.0	###
2001-Jan-01 Mon	4.85	###	4.682	4.682	2,207,746	###	9.5	9.5	0.3
2000-Dec-29 Fri	4.85	###	4.682	4.682	2,207,746	###	9.5	9.5	0.3
2000-Dec-28 Thu	4.85	4.87	4.71	4.87			###	###	0.3
2000-Dec-27 Wed	4.972	###	4.85	4.85			15.1	15.1	###
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	5			95.2	95.2	0.4
2000-Dec-20 Wed	4.85	4.89	4.78	4.827			39.3	39.3	0.3
2000-Dec-19 Tue	###	###	4.86	###	1,503,677	###	###	###	0.0
2000-Dec-18 Mon	###	###	4.77	5	3,123,877	7,450,446	94.7	94.7	0.4
2000-Dec-15 Fri	4.79	###	###	###			81.9	81.9	0.0
2000-Dec-14 Thu	4.457	###	4.457	###	1,345,678	2,998,843	###	###	0.0
2000-Dec-13 Wed	###	4.49	###	4.45	582,976	1,308,781	79.0	79.0	0.3
2000-Dec-12 Tue	4.4	4.44	###	4.4			74.5	74.5	0.3
2000-Dec-11 Mon	###	4.47	4.29	4.4	776,586	3,401,446	###	###	0.3
2000-Dec-08 Fri	###	###	4.25	4.28	1,085,127	###	33.0	33.0	0.3
2000-Dec-07 Thu	4.259	###	4.259	###	1,097,628	###	###	###	0.0
2000-Dec-06 Wed	4.4	4.43	###	###			###	###	0.0
2000-Dec-05 Tue	###	4.46	###	4.4			69.4	69.4	0.3
2000-Dec-04 Mon	###	4.4	###	###	323,943	712,674	###	###	0.0
2000-Dec-01 Fri	4.26	4.42	4.26	###			###	###	0.0
2000-Nov-30 Thu	4.29	4.45	4.29	###	1,580,545	6,906,981	###	###	0.0
2000-Nov-29 Wed	###	###	4.24	4.29	493,842	1,046,945	###	###	###
2000-Nov-28 Tue	4.43	4.44	###	4.379			31.4	31.4	0.3
2000-Nov-27 Mon	###	4.46	4.41	4.428	748,157	3,318,076	75.5	75.5	###
2000-Nov-24 Fri	4.45	4.47	###	4.41			23.3	23.3	###
2000-Nov-23 Thu	4.476	4.52	4.45	4.45			36.5	36.5	0.3
2000-Nov-22 Wed	###	###	4.47	4.5	2,097,477	###	###	###	###
2000-Nov-21 Tue	###	4.5	###	4.5	1,768,481	3,979,082	90.2	90.2	###
2000-Nov-20 Mon	4.46	4.46	4.4	4.42			28.8	28.8	0.3
2000-Nov-17 Fri	###	4.52	4.44	4.46			###	###	0.3
2000-Nov-16 Thu	###	4.5	###	4.48	2,691,257	6,055,328	###	###	###
2000-Nov-15 Wed	4.248	4.44	4.248	4.44			###	###	0.3
2000-Nov-13 Mon	4.45	4.48	###	###	833,323	1,866,643	###	###	0.0
2000-Nov-10 Fri	###	4.5	###	4.47	1,905,989	4,288,475	85.1	85.1	###
2000-Nov-09 Thu	###	4.41	###	###	957,170	2,110,559	###	###	0.0
2000-Nov-08 Wed	###	###	4.28	###	1,192,556	###	###	###	0.0
2000-Nov-07 Tue	###	###	4.24	###			20.6	20.6	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	###	4.25	###			72.7	72.7	0.0
2000-Nov-02 Thu	###	###	###	###			92.5	92.5	0.0
2000-Nov-01 Wed	4.087	###	4	###	1,902,877	3,805,754	72.8	72.8	0.0
2000-Oct-31 Tue	###	###	###	3.927			8.4	8.4	###
2000-Oct-30 Mon	###	###	###	###	508,177	0	85.4	85.4	0.0
2000-Oct-27 Fri	4	###	4	###	3,236,080	###	73.8	73.8	0.0
2000-Oct-26 Thu	###	###	###	4	894,053	0	81.0	81.0	0.3
2000-Oct-25 Wed	###	###	###	###			75.9	75.9	0.0
2000-Oct-24 Tue	###	###	###	###			27.5	27.5	0.0
2000-Oct-23 Mon	3.955	###	###	###			###	###	0.0
2000-Oct-20 Fri	###	4	###	###			86.8	86.8	0.0
2000-Oct-19 Thu	3.89	###	3.86	###			84.2	84.2	0.0
2000-Oct-18 Wed	3.859	###	3.81	3.89			78.6	78.6	0.3
2000-Oct-17 Tue	3.89	###	3.82	3.89	1,459,426	###	###	###	0.3
2000-Oct-16 Mon	###	###	###	3.89			###	###	0.3
2000-Oct-13 Fri	3.7	3.85	###	3.75	312,754	602,051	77.2	77.2	0.3
2000-Oct-12 Thu	3.85	###	3.84	3.85	611,647	###	###	###	0.3
2000-Oct-11 Wed	3.88	###	3.85	3.858			31.5	31.5	0.3
2000-Oct-10 Tue	3.78	###	3.78	3.88	521,342	###	###	###	0.3
2000-Oct-09 Mon	3.7	3.8	3.7	3.78			84.9	84.9	0.3
2000-Oct-06 Fri	3.7	3.79	###	3.742	518,447	982,457	###	###	0.3
2000-Oct-05 Thu	###	3.73	###	3.72	525,026	979,173	85.1	85.1	0.3
2000-Oct-04 Wed	3.7	3.82	3.7	3.71			76.2	76.2	###
2000-Oct-03 Tue	3.85	###	3.85	3.88			###	###	0.3
2000-Oct-02 Mon	3.75	###	###	3.85	257,227	0	###	###	0.3
2000-Sep-29 Fri	3.71	3.8	3.7	3.75	1,208,386	4,531,447	###	###	0.3
2000-Sep-28 Thu	3.73	3.73	###	3.7	1,305,274	###	21.1	21.1	0.3
2000-Sep-27 Wed	3.744	3.75	###	3.741	1,620,256	3,037,980	###	###	0.3
2000-Sep-26 Tue	3.752	3.83	3.7	###			69.6	69.6	0.0
2000-Sep-25 Mon	3.74	3.81	3.74	3.78	304,170	1,148,241	###	###	0.3
2000-Sep-22 Fri	3.8	3.85	3.7	3.747			38.8	38.8	0.3
2000-Sep-21 Thu	3.746	3.89	3.746	3.83			###	###	###
2000-Sep-20 Wed	3.8	###	3.8	###			###	###	0.0
2000-Sep-19 Tue	###	###	3.84	3.86			39.2	39.2	0.3
2000-Sep-18 Mon	###	###	3.85	###	1,573,058	###	86.0	86.0	0.0
2000-Sep-15 Fri	3.87	###	3.87	###			###	###	0.0
2000-Sep-14 Thu	3.929	###	###	###	387,351	0	###	###	0.0
2000-Sep-13 Wed	###	###	3.88	###	1,054,422	2,045,578	76.8	76.8	0.0
2000-Sep-12 Tue	###	###	3.88	###			78.2	78.2	0.0
2000-Sep-11 Mon	###	###	###	###	421,846	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###			76.5	76.5	0.0
2000-Sep-07 Thu	###	###	3.88	###			###	###	0.0
2000-Sep-06 Wed	###	###	3.89	###			81.2	81.2	0.0
2000-Sep-05 Tue	3.85	###	3.83	###			###	###	0.0
2000-Sep-04 Mon	###	###	3.83	3.85			27.5	27.5	0.3
2000-Sep-01 Fri	###	###	3.85	###	670,641	1,290,983	76.6	76.6	0.0
2000-Aug-31 Thu	###	###	###	###			39.1	39.1	0.0
2000-Aug-30 Wed	###	###	3.88	###			86.3	86.3	0.0
2000-Aug-29 Tue	###	###	3.83	3.88			###	###	0.3
2000-Aug-28 Mon	###	###	3.79	###	461,748	###	88.6	88.6	0.0
2000-Aug-25 Fri	###	###	3.82	3.87			21.0	21.0	###
2000-Aug-24 Thu	4	###	###	4	1,005,327	0	###	###	0.3
2000-Aug-23 Wed	###	###	###	###	1,013,052	0	###	###	0.0
2000-Aug-22 Tue	###	4	3.87	4	384,588	1,513,353	###	###	0.3
2000-Aug-21 Mon	###	###	###	###	565,649	0	16.8	16.8	0.0
2000-Aug-18 Fri	###	###	###	###			84.6	84.6	0.0
2000-Aug-17 Thu	###	###	###	###	909,758	0	88.9	88.9	0.0
2000-Aug-16 Wed	3.89	###	3.82	###			###	###	0.0
2000-Aug-15 Tue	3.83	###	3.82	3.89			###	###	0.3
2000-Aug-14 Mon	3.86	3.86	3.75	3.84	2,302,245	8,760,042	37.8	37.8	0.3
2000-Aug-11 Fri	3.75	###	3.75	3.86	4,368,443	###	###	###	0.3
2000-Aug-10 Thu	3.25	###	3.25	###			99.3	99.3	0.0
2000-Aug-09 Wed	###	###	3.25	3.25			27.8	27.8	0.2
2000-Aug-08 Tue	###	###	3.28	###			32.2	32.2	0.0
2000-Aug-07 Mon	###	###	3.29	3.355	245,459	403,780	69.9	69.9	###
2000-Aug-04 Fri	###	###	###	###	861,288	0	30.0	30.0	0.0
2000-Aug-03 Thu	###	3.42	###	###	344,929	589,828	34.0	34.0	0.0
2000-Aug-02 Wed	3.348	###	###	###			###	###	0.0
2000-Aug-01 Tue	3.25	###	3.25	3.26	543,484	###	69.2	69.2	0.2
2000-Jul-31 Mon	3.323	###	3.26	3.26	1,887,728	###	20.6	20.6	0.2
2000-Jul-28 Fri	###	###	3.29	###			81.0	81.0	0.0
2000-Jul-27 Thu	###	###	###	###	771,126	0	32.7	32.7	0.0
2000-Jul-26 Wed	3.43	3.45	3.4	3.4	612,743	2,098,644	32.7	32.7	0.2
2000-Jul-25 Tue	###	3.49	###	3.42	414,949	724,086	###	###	0.2
2000-Jul-24 Mon	3.44	3.45	3.4	3.43	1,240,680	4,249,329	36.6	36.6	0.2
2000-Jul-21 Fri	3.45	3.48	3.42	3.453			###	###	###
2000-Jul-20 Thu	3.484	3.5	3.42	3.45			29.7	29.7	###
2000-Jul-19 Wed	3.624	3.624	3.49	3.52			14.4	14.4	###
2000-Jul-18 Tue	###	###	###	###			71.5	71.5	0.0
2000-Jul-17 Mon	###	###	3.59	###			36.3	36.3	0.0
2000-Jul-14 Fri	3.58	###	3.57	###			###	###	0.0
2000-Jul-13 Thu	3.571	3.59	3.54	3.58	1,304,445	4,650,346	###	###	0.3
2000-Jul-12 Wed	###	3.57	###	3.54	829,972	###	67.0	67.0	0.3
2000-Jul-11 Tue	3.46	3.51	3.46	3.5			###	###	0.3
2000-Jul-10 Mon	3.49	3.51	3.46	3.5	605,182	2,109,059	###	###	0.3
2000-Jul-07 Fri	3.48	3.54	3.45	3.45			###	###	###
2000-Jul-06 Thu	###	3.47	###	3.45			77.4	77.4	###
2000-Jul-05 Wed	3.344	###	###	###	748,987	0	59.0	59.0	0.0
2000-Jul-04 Tue	3.27	###	3.27	###			64.5	64.5	0.0
2000-Jul-03 Mon	3.241	3.28	3.22	3.26			56.7	56.7	0.2
2000-Jun-30 Fri	###	3.26	###	3.25			###	###	0.2
2000-Jun-29 Thu	3.2	3.2	###	###	1,875,389	3,000,622	18.9	18.9	0.0
2000-Jun-28 Wed	###	###	###	###			17.3	17.3	0.0
2000-Jun-27 Tue	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	###	###	###	###	2,175,778	0	25.3	25.3	0.0
2000-Jun-23 Fri	3.152	###	###	###			29.6	29.6	0.0
2000-Jun-22 Thu	###	3.23	###	###			74.9	74.9	0.0
2000-Jun-21 Wed	3.2	3.2	###	###	1,165,524	###	###	###	0.0
2000-Jun-20 Tue	3.258	###	3.21	3.22			###	###	0.2
2000-Jun-19 Mon	###	###	3.22	3.25			###	###	0.2
2000-Jun-16 Fri	###	3.4	3.28	###			###	###	0.0
2000-Jun-15 Thu	3.44	3.44	###	###	1,612,142	2,772,884	17.1	17.1	0.0
2000-Jun-14 Wed	3.55	3.55	3.46	3.46			20.0	20.0	0.2
2000-Jun-13 Tue	###	###	3.56	3.57	149,571	###	###	###	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	3.76	3.54	3.578	529,740	1,933,551	###	###	0.3
2000-Jun-07 Wed	3.4	###	3.4	###			94.7	94.7	0.0
2000-Jun-06 Tue	3.41	3.46	3.41	3.44			###	###	0.2
2000-Jun-05 Mon	3.4	3.42	###	###	721,928	###	###	###	0.0
2000-Jun-02 Fri	3.41	3.42	###	3.4			###	###	0.2
2000-Jun-01 Thu	3.388	3.46	###	###			72.1	72.1	0.0
2000-May-31 Wed	###	###	3.4	3.4	1,606,872	2,731,682	21.4	21.4	0.2
2000-May-30 Tue	###	3.4	###	3.4			###	###	0.2
2000-May-29 Mon	3.4	3.4	###	3.4	886,625	###	71.1	71.1	0.2
2000-May-26 Fri	3.42	3.43	###	3.4	1,019,681	1,748,752	###	###	0.2
2000-May-25 Thu	###	3.43	###	3.4			84.4	84.4	0.2
2000-May-24 Wed	###	###	###	###	652,528	0	72.6	72.6	0.0
2000-May-23 Tue	3.44	3.44	###	###	1,071,752	###	###	###	0.0
2000-May-22 Mon	3.43	3.5	3.4	3.44			77.7	77.7	0.2
2000-May-19 Fri	3.5	3.5	3.41	3.42	861,272	###	20.8	20.8	0.2
2000-May-18 Thu	3.549	3.58	3.45	3.47			###	###	0.2
2000-May-17 Wed	3.48	###	3.47	3.559	1,356,049	2,352,745	###	###	0.3
2000-May-16 Tue	3.5	3.52	3.42	3.48	1,465,250	###	###	###	0.2
2000-May-15 Mon	###	###	3.47	3.51	497,976	863,988	###	###	###
2000-May-12 Fri	###	3.75	3.53	3.55	917,826	3,340,886	19.0	19.0	###
2000-May-11 Thu	###	###	3.5	3.559			15.5	15.5	0.3
2000-May-10 Wed	###	###	3.7	3.74	913,988	1,690,877	20.3	20.3	0.3
2000-May-09 Tue	###	4	3.87	###	765,984	3,014,147	###	###	0.0
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	###	###	###	###			72.7	72.7	0.0
2000-May-04 Thu	###	4.144	###	4.144			90.4	90.4	###
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	###	###	###	###	833,089	0	###	###	0.0
2000-May-01 Mon	4	4	###	3.925	470,625	941,250	39.9	39.9	###
2000-Apr-28 Fri	3.85	###	3.85	###	5,675,184	10,924,729	91.7	91.7	0.0
2000-Apr-27 Thu	###	3.81	3.47	###			93.3	93.3	0.0
2000-Apr-26 Wed	3.84	###	###	###			###	###	0.0
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	###	###	3.8	###	1,002,752	1,905,228	###	###	0.0
2000-Apr-19 Wed	###	4.28	###	4.24	1,453,281	3,110,021	###	###	0.3
2000-Apr-18 Tue	###	###	###	4.21	560,351	0	34.7	34.7	###
2000-Apr-17 Mon	###	4.29	###	###	942,970	2,022,670	###	###	0.0
2000-Apr-14 Fri	4.4	4.5	###	4.46			66.2	66.2	0.3
2000-Apr-13 Thu	4.46	4.48	###	4.458			###	###	0.3
2000-Apr-12 Wed	4.44	4.49	4.4	4.48	1,102,586	###	###	###	###
2000-Apr-11 Tue	4.4	4.46	###	4.44			###	###	0.3
2000-Apr-07 Fri	4.47	4.55	###	4.47	1,959,255	###	66.3	66.3	###
2000-Apr-06 Thu	###	4.46	4.28	4.46			68.0	68.0	0.3
2000-Apr-05 Wed	###	4.48	###	4.458	1,249,227	###	90.0	90.0	0.3
2000-Apr-04 Tue	4.2	###	###	###	1,561,080	0	91.3	91.3	0.0
2000-Apr-03 Mon	###	###	###	4.147			###	###	###
2000-Mar-31 Fri	###	###	3.78	###	3,472,380	###	87.5	87.5	0.0
2000-Mar-30 Thu	###	###	###	###			###	###	0.0
2000-Mar-29 Wed	3.944	###	3.8	3.88			25.1	25.1	0.3
2000-Mar-28 Tue	3.625	###	3.625	###			94.0	94.0	0.0
2000-Mar-24 Fri	###	###	###	3.7	479,052	0	18.5	18.5	0.3
2000-Mar-23 Thu	###	3.7	3.58	###			###	###	0.0
2000-Mar-22 Wed	3.58	3.72	3.48	3.54	709,125	2,552,850	32.1	32.1	0.3
2000-Mar-21 Tue	3.81	3.81	3.58	3.58			###	###	0.3
2000-Mar-20 Mon	###	###	3.75	3.81	1,360,128	2,550,240	22.1	22.1	0.3
2000-Mar-17 Fri	3.85	###	3.78	###	1,608,929	3,040,875	78.9	78.9	0.0
2000-Mar-16 Thu	3.55	3.77	3.55	3.77			92.1	92.1	###
2000-Mar-15 Wed	3.543	3.55	3.45	3.45			23.8	23.8	###
2000-Mar-14 Tue	3.42	3.571	3.42	3.571	524,481	1,833,323	###	###	0.3
2000-Mar-13 Mon	3.4	3.43	###	3.4	249,482	###	67.4	67.4	0.2
2000-Mar-10 Fri	###	3.4	###	###			69.6	69.6	0.0
2000-Mar-09 Thu	3.25	###	3.23	3.374	389,141	###	###	###	0.2
2000-Mar-08 Wed	3.227	###	3.21	3.26			68.9	68.9	0.2
2000-Mar-07 Tue	###	###	###	###	611,781	0	88.0	88.0	0.0
2000-Mar-06 Mon	3.2	3.27	###	3.25	366,680	599,521	###	###	0.2
2000-Mar-03 Fri	3.25	3.29	###	3.2			31.5	31.5	0.2
2000-Mar-02 Thu	###	###	3.25	3.25	218,546	###	29.3	29.3	0.2
2000-Mar-01 Wed	###	###	3.23	###	384,055	620,248	33.1	33.1	0.0
2000-Feb-29 Tue	###	###	3.21	3.23			###	###	###
2000-Feb-28 Mon	3.27	3.29	3.23	3.28			###	###	0.2
2000-Feb-25 Fri	3.25	###	3.25	###			###	###	0.0
2000-Feb-24 Thu	###	3.48	3.25	3.26	853,989	2,873,672	10.7	10.7	0.2
2000-Feb-23 Wed	3.5	3.51	###	###	777,670	###	9.1	9.1	0.0
2000-Feb-22 Tue	3.55	3.56	###	###			19.6	19.6	0.0
2000-Feb-21 Mon	3.42	3.552	3.42	3.552			88.3	88.3	###
2000-Feb-18 Fri	###	###	3.4	###			###	###	0.0
2000-Feb-17 Thu	3.5	###	3.5	3.623			###	###	0.3
2000-Feb-16 Wed	3.4	3.58	###	###	957,180	1,713,352	84.0	84.0	0.0
2000-Feb-15 Tue	3.27	###	3.27	###			80.9	80.9	0.0
2000-Feb-14 Mon	###	###	3.21	3.21			9.7	9.7	###
2000-Feb-11 Fri	3.49	3.49	###	###			###	###	0.0
2000-Feb-10 Thu	3.46	3.58	3.45	3.53	2,886,123	10,144,722	###	###	0.3
2000-Feb-09 Wed	3.5	###	3.5	3.53			###	###	0.3
2000-Feb-08 Tue	3.5	3.53	3.45	3.5			###	###	0.3
2000-Feb-07 Mon	###	###	3.5	3.5	511,924	###	17.3	17.3	0.3
2000-Feb-04 Fri	###	###	3.55	3.557	483,388	###	###	###	0.3
2000-Feb-03 Thu	###	3.71	###	3.672	860,788	###	74.5	74.5	0.3
2000-Feb-02 Wed	###	3.7	###	3.649			###	###	###
2000-Feb-01 Tue	3.788	3.788	###	###			###	###	0.0
2000-Jan-31 Mon	3.79	3.79	###	3.73	2,007,428	3,804,076	21.7	21.7	###
2000-Jan-28 Fri	###	3.82	###	3.81	1,808,771	3,454,752	###	###	0.3
2000-Jan-27 Thu	3.741	3.741	3.5	###			16.3	16.3	0.0
2000-Jan-25 Tue	3.8	3.8	3.7	3.72	860,322	###	18.1	18.1	0.3
2000-Jan-24 Mon	3.81	3.88	3.78	3.8			###	###	###
2000-Jan-21 Fri	3.841	3.841	3.75	3.79	641,725	###	24.2	24.2	###
2000-Jan-20 Thu	3.8	3.85	3.74	3.79	1,183,454	###	31.2	31.2	###
2000-Jan-19 Wed	3.8	3.8	###	3.7			###	###	0.3
2000-Jan-18 Tue	3.872	3.89	3.77	3.77	610,655	###	16.3	16.3	###
2000-Jan-17 Mon	3.874	3.874	3.76	3.8	1,958,658	###	###	###	###
2000-Jan-14 Fri	3.8	3.8	###	3.8			65.4	65.4	###
2000-Jan-13 Thu	3.81	3.87	###	3.73			###	###	###
2000-Jan-12 Wed	###	4	3.82	###	1,280,644	###	###	###	0.0
2000-Jan-11 Tue	###	###	3.84	3.84	941,586	1,807,845	13.0	13.0	0.3
2000-Jan-10 Mon	###	###	###	###	788,549	0	27.2	27.2	0.0
2000-Jan-07 Fri	3.946	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	###	3.87	###			###	###	0.0
2000-Jan-05 Wed	###	###	3.85	###			45.3	45.3	0.0
2000-Jan-04 Tue	###	###	###	###			10.7	10.7	0.0
1999-Dec-31 Fri	###	4.2	###	###			###	###	0.0
1999-Dec-30 Thu	###	4.2	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	###	###	225,248	0	68.1	68.1	0.0
1999-Dec-28 Tue	4.071	4.071	###	###			###	###	0.0
1999-Dec-27 Mon	4.071	4.071	###	###			###	###	0.0
1999-Dec-24 Fri	4.071	4.071	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	4	###			9.4	9.4	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	3.981	3.981	3.87	###	836,677	3,284,375	25.9	25.9	0.0
1999-Dec-20 Mon	###	###	###	###	3,344,570	0	###	###	0.0
1999-Dec-17 Fri	4	4	###	###			###	###	0.0
1999-Dec-16 Thu	4	4	###	###	3,894,942	7,789,884	28.9	28.9	0.0
1999-Dec-15 Wed	###	###	###	4	7,210,553	0	9.3	9.3	0.3
1999-Dec-14 Tue	###	4.2	###	###			36.5	36.5	0.0
1999-Dec-13 Mon	4.27	4.29	###	###			19.1	19.1	0.0
1999-Dec-10 Fri	###	###	###	4.24	12,071,143	0	###	###	0.3
1999-Dec-09 Thu	4.8	4.8	###	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	5.029	172,382	0	###	###	###
1999-Dec-07 Tue	###	###	###	###			###	###	0.0
1999-Dec-06 Mon	###	###	###	###	612,457	0	###	###	0.0
1999-Dec-03 Fri	###	###	###	###	515,453	0	###	###	0.0
1999-Dec-02 Thu	5	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	5	###	5			70.6	70.6	0.4
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	5	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###			66.2	66.2	0.0
1999-Nov-25 Thu	5.25	5.26	###	5.153	988,587	2,599,983	21.9	21.9	0.4
1999-Nov-24 Wed	5.24	###	5.2	5.283	628,088	1,633,028	###	###	0.4
1999-Nov-23 Tue	###	5.25	###	5.25	633,429	1,662,751	###	###	0.4
1999-Nov-22 Mon	###	5.21	###	###	773,847	2,015,871	###	###	0.0
1999-Nov-19 Fri	###	###	5	###	250,620	626,550	###	###	0.0
1999-Nov-18 Thu	###	###	###	4.928	622,327	0	###	###	0.4
1999-Nov-17 Wed	###	###	###	###			###	###	0.0
1999-Nov-16 Tue	5.087	###	###	###			11.2	11.2	0.0
1999-Nov-15 Mon	###	###	4.87	###	814,686	###	###	###	0.0
1999-Nov-12 Fri	###	###	###	5.149	472,828	0	62.8	62.8	0.4
1999-Nov-11 Thu	###	###	###	###			###	###	0.0
1999-Nov-10 Wed	4.83	###	4.83	4.879			73.0	73.0	0.3
1999-Nov-09 Tue	###	4.83	###	4.83	650,758	1,571,580	89.1	89.1	0.3
1999-Nov-08 Mon	###	4.73	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	###	4.75	###	###	1,460,572	3,468,858	33.9	33.9	0.0
1999-Nov-04 Thu	###	4.7	###	###			29.4	29.4	0.0
1999-Nov-03 Wed	4.88	4.88	4.58	###	2,140,686	10,125,444	4.6	4.6	0.0
1999-Nov-02 Tue	4.87	4.87	4.84	4.84			###	###	0.3
1999-Nov-01 Mon	###	###	4.86	4.87	443,224	###	###	###	0.3
1999-Oct-29 Fri	###	###	4.81	4.84	2,867,680	6,896,770	###	###	0.3
1999-Oct-28 Thu	4.88	###	4.78	4.8	1,051,047	###	###	###	0.3
1999-Oct-27 Wed	4.78	4.83	4.75	4.83	1,534,940	###	76.5	76.5	0.3
1999-Oct-26 Tue	4.85	4.85	4.75	4.8	1,300,881	6,244,228	26.8	26.8	0.3
1999-Oct-25 Mon	###	###	4.82	4.82			15.7	15.7	0.3
1999-Oct-22 Fri	###	###	###	###	966,046	0	30.2	30.2	0.0
1999-Oct-21 Thu	###	5	4.85	###	2,096,245	###	###	###	0.0
1999-Oct-20 Wed	5.073	5.073	###	###			9.8	9.8	0.0
1999-Oct-19 Tue	###	###	###	###	1,297,123	0	###	###	0.0
1999-Oct-18 Mon	###	###	5.2	###			###	###	0.0
1999-Oct-15 Fri	5.4	5.4	###	###			###	###	0.0
1999-Oct-14 Thu	5.46	5.46	###	5.4	1,338,370	3,653,750	###	###	0.4
1999-Oct-13 Wed	5.45	5.55	5.45	5.46	217,852	1,198,186	###	###	###
1999-Oct-12 Tue	5.49	5.53	5.47	5.5	896,475	###	69.3	69.3	0.4
1999-Oct-11 Mon	5.43	5.54	5.43	5.49	719,479	3,946,342	###	###	0.4
1999-Oct-08 Fri	###	5.45	###	5.45	169,871	###	###	###	###
1999-Oct-07 Thu	###	5.46	###	5.44			75.1	75.1	0.4
1999-Oct-06 Wed	###	5.52	###	###			###	###	0.0
1999-Oct-05 Tue	5.49	5.55	5.49	5.51	804,642	4,441,623	###	###	###
1999-Oct-04 Mon	5.46	5.46	5.4	5.4			###	###	0.4
1999-Oct-01 Fri	5.4	5.47	5.4	5.46			###	###	###
1999-Sep-30 Thu	###	5.44	###	###	676,846	1,841,021	###	###	0.0
1999-Sep-29 Wed	5.5	5.5	###	5.41			###	###	###
1999-Sep-28 Tue	5.48	5.58	5.48	5.52	883,153	###	###	###	0.4
1999-Sep-27 Mon	5.4	5.51	5.4	###	713,842	###	76.4	76.4	0.0
1999-Sep-24 Fri	5.4	5.42	###	5.42			73.6	73.6	0.4
1999-Sep-23 Thu	###	###	###	5.44	608,282	0	###	###	0.4
1999-Sep-22 Wed	5.56	###	###	###			9.7	9.7	0.0
1999-Sep-21 Tue	###	###	5.2	5.287			###	###	0.4
1999-Sep-20 Mon	5.43	5.43	###	5.382	1,350,275	###	32.9	32.9	0.4
1999-Sep-17 Fri	###	###	###	5.42			###	###	0.4
1999-Sep-16 Thu	5.56	5.56	5.44	5.45	672,140	3,696,770	19.8	19.8	###
1999-Sep-15 Wed	###	###	5.55	5.57	825,578	2,290,978	34.4	34.4	0.4
1999-Sep-14 Tue	5.4	###	5.4	5.59	693,452	1,872,320	90.5	90.5	###
1999-Sep-13 Mon	5.451	5.451	###	###	872,424	###	20.2	20.2	0.0
1999-Sep-10 Fri	5.5	5.5	5.4	5.4			15.2	15.2	0.4
1999-Sep-09 Thu	5.45	5.48	5.44	5.46	773,742	###	67.5	67.5	###
1999-Sep-08 Wed	5.5	5.5	5.43	5.46			24.3	24.3	###
1999-Sep-07 Tue	###	5.51	5.45	5.49	525,029	2,877,158	30.9	30.9	0.4
1999-Sep-06 Mon	###	###	5.48	5.5	341,752	###	###	###	0.4
1999-Sep-03 Fri	5.552	5.57	5.53	5.55			35.8	35.8	###
1999-Sep-02 Thu	5.57	###	5.57	###	1,070,182	2,980,456	###	###	0.0
1999-Sep-01 Wed	###	###	5.57	5.57	971,959	###	12.3	12.3	0.4
1999-Aug-31 Tue	###	###	###	5.657	510,126	0	22.7	22.7	0.4
1999-Aug-30 Mon	5.75	5.76	###	5.725	438,788	###	30.0	30.0	0.4
1999-Aug-27 Fri	5.7	5.82	5.7	5.785			###	###	###
1999-Aug-26 Thu	###	5.8	###	5.77			###	###	0.4
1999-Aug-25 Wed	###	###	5.5	###			9.5	9.5	0.0
1999-Aug-24 Tue	###	5.88	5.77	5.85			84.7	84.7	0.4
1999-Aug-23 Mon	5.75	5.83	5.71	5.775			68.5	68.5	0.4
1999-Aug-20 Fri	5.78	###	###	###			17.5	17.5	0.0
1999-Aug-19 Thu	###	###	5.77	5.78			13.7	13.7	0.4
1999-Aug-18 Wed	###	6	###	5.973			86.9	86.9	###
1999-Aug-17 Tue	5.8	5.85	5.75	###			###	###	0.0
1999-Aug-16 Mon	###	5.76	###	5.76			###	###	###
1999-Aug-13 Fri	###	###	###	5.4			###	###	0.4
1999-Aug-12 Thu	5.857	5.86	5.56	5.56			###	###	0.4
1999-Aug-11 Wed	###	###	###	###			13.3	13.3	0.0
1999-Aug-10 Tue	###	###	###	###	1,665,478	0	43.3	43.3	0.0
1999-Aug-09 Mon	6.24	6.26	###	###			###	###	0.0
1999-Aug-06 Fri	###	###	6.25	6.28	748,354	###	40.1	40.1	0.4
1999-Aug-05 Thu	6.29	###	6.23	###	919,957	###	70.1	70.1	0.0
1999-Aug-04 Wed	###	###	###	###	1,229,620	0	35.5	35.5	0.0
1999-Aug-03 Tue	6.2	###	###	###	740,885	0	###	###	0.0
1999-Aug-02 Mon	###	6.2	###	###	419,046	1,299,042	80.7	80.7	0.0
1999-Jul-30 Fri	###	###	###	###			###	###	0.0
1999-Jul-29 Thu	###	###	###	###	897,580	0	73.0	73.0	0.0
1999-Jul-28 Wed	6.358	###	###	6.328			27.4	27.4	0.5
1999-Jul-27 Tue	###	###	###	6.388	332,729	0	27.5	27.5	###
1999-Jul-26 Mon	6.481	6.481	6.4	6.45			31.2	31.2	###
1999-Jul-23 Fri	6.45	6.55	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	6.45	6.58			31.7	31.7	0.5
1999-Jul-21 Wed	###	###	6.55	6.644			###	###	0.5
1999-Jul-20 Tue	6.755	###	###	6.8			###	###	0.5
1999-Jul-19 Mon	6.555	6.84	6.555	6.77			88.5	88.5	###
1999-Jul-16 Fri	###	6.8	###	###			###	###	0.0
1999-Jul-15 Thu	6.658	6.658	6.54	6.571			###	###	###
1999-Jul-14 Wed	6.988	7	6.728	6.728	605,129	###	###	###	###
1999-Jul-13 Tue	6.979	###	###	###			76.8	76.8	0.0
1999-Jul-12 Mon	###	7	6.77	###	380,524	###	###	###	0.0
1999-Jul-09 Fri	###	###	###	###			11.6	11.6	0.0
1999-Jul-08 Thu	###	7.054	###	7.054			92.5	92.5	###
1999-Jul-07 Wed	###	7	6.71	###			###	###	0.0
1999-Jul-06 Tue	6.7	###	6.7	###			92.4	92.4	0.0
1999-Jul-05 Mon	###	6.78	###	6.75	378,776	1,284,050	###	###	0.5
1999-Jul-02 Fri	###	###	###	###	516,847	0	###	###	0.0
1999-Jul-01 Thu	###	6.625	###	6.625	913,089	###	###	###	###
1999-Jun-30 Wed	6.25	6.25	6.089	6.089			###	###	0.4
1999-Jun-29 Tue	###	###	6.21	6.27			33.4	33.4	0.4
1999-Jun-28 Mon	6.22	###	###	6.25	436,155	0	73.8	73.8	###
1999-Jun-25 Fri	###	6.49	###	6.2			###	###	0.4
1999-Jun-24 Thu	6.5	6.5	6.25	6.25			###	###	###
1999-Jun-23 Wed	###	6.71	###	###			29.3	29.3	0.0
1999-Jun-22 Tue	6.85	6.85	6.56	###	647,849	4,343,827	17.1	17.1	0.0
1999-Jun-21 Mon	###	6.827	###	6.827			88.8	88.8	0.5
1999-Jun-18 Fri	###	6.75	###	###	391,285	1,320,586	###	###	0.0
1999-Jun-17 Thu	6.321	6.4	6.321	6.354			###	###	###
1999-Jun-16 Wed	###	6.2	###	###	535,657	###	###	###	0.0
1999-Jun-15 Tue	###	###	###	6			7.9	7.9	0.4
1999-Jun-11 Fri	6.47	6.47	###	###			###	###	0.0
1999-Jun-10 Thu	6.7	6.7	6.45	6.475	492,549	###	13.2	13.2	0.5
1999-Jun-09 Wed	###	###	###	6.73	1,114,928	0	###	###	###
1999-Jun-08 Tue	###	###	###	6.848			97.0	97.0	###
1999-Jun-07 Mon	###	###	###	6.5			###	###	0.5
1999-Jun-04 Fri	6.25	6.43	6.25	###	264,824	1,678,984	###	###	0.0
1999-Jun-03 Thu	###	6.2	###	###			###	###	0.0
1999-Jun-02 Wed	###	###	###	###			15.4	15.4	0.0
1999-Jun-01 Tue	###	6.5	###	###			###	###	0.0
1999-May-31 Mon	6.55	6.58	###	###	148,721	###	###	###	0.0
1999-May-28 Fri	6.49	###	6.25	###			74.1	74.1	0.0
1999-May-27 Thu	6.8	6.8	6.5	6.58	354,577	###	###	###	0.5
1999-May-26 Wed	6.74	6.8	###	6.8	237,529	###	###	###	0.5
1999-May-25 Tue	6.86	6.86	6.7	6.73	106,676	###	16.3	16.3	###
1999-May-24 Mon	6.81	###	6.8	6.85			78.0	78.0	###
1999-May-21 Fri	###	###	6.56	6.8			###	###	0.5
1999-May-20 Thu	7.49	7.49	6.8	6.982			3.7	3.7	0.5
1999-May-19 Wed	###	7.7	7.49	7.5			###	###	0.5
1999-May-18 Tue	###	###	7.56	7.641	1,437,940	###	###	###	0.5
1999-May-17 Mon	7.652	7.75	###	###			37.7	37.7	0.0
1999-May-14 Fri	7.7	7.76	7.7	7.75	656,071	5,071,428	###	###	###
1999-May-13 Thu	7.81	7.81	###	###			###	###	0.0
1999-May-12 Wed	7.8	7.83	###	7.81	1,030,629	###	###	###	0.6
1999-May-11 Tue	###	7.8	###	7.8	336,250	1,311,375	85.7	85.7	0.6
1999-May-10 Mon	###	###	###	###	659,249	0	18.8	18.8	0.0
1999-May-07 Fri	7.8	7.85	7.7	7.81			###	###	0.6
1999-May-06 Thu	7.7	7.8	###	7.8			76.6	76.6	0.6
1999-May-05 Wed	7.75	7.77	7.45	###			21.7	21.7	0.0
1999-May-04 Tue	7.359	7.77	7.359	7.77	2,082,883	###	###	###	0.6
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	7.2	###	7.172			72.9	72.9	0.5
1999-Apr-29 Thu	###	###	###	###			86.2	86.2	0.0
1999-Apr-28 Wed	###	7	###	7			###	###	0.5
1999-Apr-27 Tue	###	###	###	###	652,581	0	###	###	0.0
1999-Apr-26 Mon	###	###	6.84	###	37,886	129,570	20.8	20.8	0.0
1999-Apr-23 Fri	7	7	6.84	6.86	478,475	3,311,047	###	###	0.5
1999-Apr-22 Thu	###	7	6.84	###	277,721	1,921,829	###	###	0.0
1999-Apr-21 Wed	###	###	6.55	6.89	585,858	1,918,684	###	###	0.5
1999-Apr-20 Tue	###	###	6.5	###			###	###	0.0
1999-Apr-19 Mon	###	###	6.85	###			###	###	0.0
1999-Apr-16 Fri	###	###	###	6.85			###	###	###
1999-Apr-15 Thu	7.081	7.081	6.73	###			10.0	10.0	0.0
1999-Apr-14 Wed	7.027	###	###	###	1,350,258	0	79.4	79.4	0.0
1999-Apr-13 Tue	###	###	###	7			###	###	0.5
1999-Apr-12 Mon	###	###	6.8	6.84	532,787	1,811,475	20.6	20.6	0.5
1999-Apr-09 Fri	7.2	7.24	###	6.982	605,071	2,190,357	7.5	7.5	0.5
1999-Apr-08 Thu	7.5	###	###	###	915,777	0	###	###	0.0
1999-Apr-07 Wed	7.2	###	7.2	###	258,181	929,451	90.2	90.2	0.0
1999-Apr-06 Tue	###	###	###	###			###	###	0.0
1999-Apr-01 Thu	###	###	6.7	###	286,041	###	###	###	0.0
1999-Mar-31 Wed	6.776	6.84	6.7	6.84	793,077	###	81.8	81.8	0.5
1999-Mar-30 Tue	7.25	7.25	6.8	6.84	513,446	3,606,958	4.0	4.0	0.5
1999-Mar-29 Mon	7.25	7.28	###	7.21	318,848	###	28.0	28.0	###
1999-Mar-26 Fri	7.4	7.5	7.22	7.28	367,071	2,701,642	###	###	0.5
1999-Mar-25 Thu	###	7.55	###	###			92.1	92.1	0.0
1999-Mar-24 Wed	###	###	###	###			80.7	80.7	0.0
1999-Mar-23 Tue	###	###	###	7.175			93.0	93.0	0.5
1999-Mar-22 Mon	6.85	###	6.85	###	325,425	1,114,580	###	###	0.0
1999-Mar-19 Fri	###	6.8	###	6.773	334,074	1,135,851	84.9	84.9	###
1999-Mar-18 Thu	6.78	6.78	###	6.676	361,778	1,226,427	###	###	###
1999-Mar-17 Wed	6.85	###	###	###	992,886	0	###	###	0.0
1999-Mar-16 Tue	6.7	###	6.7	6.926			92.6	92.6	0.5
1999-Mar-15 Mon	6.4	6.7	6.4	###			###	###	0.0
1999-Mar-12 Fri	6.159	6.41	###	6.4			89.9	89.9	0.5
1999-Mar-11 Thu	###	6.2	###	###			75.3	75.3	0.0
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			85.3	85.3	0.0
1999-Mar-08 Mon	###	###	###	###	354,427	0	###	###	0.0
1999-Mar-05 Fri	6.142	###	5.89	5.89	448,251	###	6.5	6.5	###
1999-Mar-04 Thu	6.277	6.277	###	###			16.8	16.8	0.0
1999-Mar-03 Wed	6.45	6.45	6.28	###	296,329	###	###	###	0.0
1999-Mar-02 Tue	6.59	6.59	6.44	###	436,521	###	###	###	0.0
1999-Mar-01 Mon	6.4	6.59	###	6.57	822,170	2,709,050	89.4	89.4	###
1999-Feb-26 Fri	6.5	6.5	6.342	6.342			13.7	13.7	0.5
1999-Feb-25 Thu	6.2	6.55	6.2	6.5			96.0	96.0	0.5
1999-Feb-24 Wed	###	6.26	###	6.252	653,250	2,044,672	###	###	###
1999-Feb-23 Tue	###	###	###	###	731,451	0	83.9	83.9	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	###	###	###	6.076			###	###	###
1999-Feb-18 Thu	6.247	6.25	6.073	6.073			9.5	9.5	###
1999-Feb-17 Wed	###	6.25	###	6.248	223,450	698,281	###	###	###
1999-Feb-16 Tue	6.2	6.2	###	###			27.6	27.6	0.0
1999-Feb-15 Mon	6.27	6.27	###	6.2			###	###	0.4
1999-Feb-12 Fri	6.28	6.28	6.2	6.27	612,853	###	29.4	29.4	0.4
1999-Feb-11 Thu	6.521	6.521	6.25	6.25	498,282	3,181,779	5.8	5.8	###
1999-Feb-10 Wed	###	6.57	6.49	6.5			79.2	79.2	0.5
1999-Feb-09 Tue	6.582	###	6.55	6.59	346,143	###	73.9	73.9	###
1999-Feb-08 Mon	6.385	6.58	###	6.55			###	###	0.5
1999-Feb-05 Fri	###	###	###	###	1,143,188	0	###	###	0.0
1999-Feb-04 Thu	6.4	6.4	###	###	1,682,582	###	###	###	0.0
1999-Feb-03 Wed	6.45	6.5	6.4	6.43	1,673,824	###	###	###	###
1999-Feb-02 Tue	6.55	6.55	6.45	6.51			###	###	###
1999-Feb-01 Mon	###	###	6.45	6.55			###	###	0.5
1999-Jan-29 Fri	6.45	###	6.41	###			###	###	0.0
1999-Jan-28 Thu	6.4	6.47	###	6.45			77.7	77.7	###
1999-Jan-27 Wed	###	###	###	6.45			###	###	###
1999-Jan-25 Mon	6.8	6.8	6.57	###			###	###	0.0
1999-Jan-22 Fri	7.041	7.041	6.75	6.82			8.2	8.2	0.5
1999-Jan-21 Thu	7.142	###	###	###	1,183,786	0	###	###	0.0
1999-Jan-20 Wed	###	###	###	###	2,974,044	0	92.7	92.7	0.0
1999-Jan-19 Tue	6.85	###	6.8	###	1,262,280	4,291,752	76.0	76.0	0.0
1999-Jan-18 Mon	6.5	6.75	6.5	6.75	1,448,885	###	92.8	92.8	0.5
1999-Jan-15 Fri	###	###	###	###			76.4	76.4	0.0
1999-Jan-14 Thu	6.349	6.48	###	6.45	781,220	2,531,152	87.3	87.3	###
1999-Jan-13 Wed	6.359	6.45	###	6.45			###	###	###
1999-Jan-12 Tue	6.42	6.42	6.28	###			###	###	0.0
1999-Jan-11 Mon	###	6.57	###	6.47	2,188,075	7,187,826	23.8	23.8	0.5
1999-Jan-08 Fri	6.45	6.5	###	6.5			###	###	0.5
1999-Jan-07 Thu	6.45	###	6.43	6.45			68.7	68.7	###
1999-Jan-06 Wed	6.184	6.4	###	###	1,879,482	6,014,342	84.9	84.9	0.0
1999-Jan-05 Tue	6.122	6.2	###	###			###	###	0.0
1999-Jan-04 Mon	###	###	###	###			###	###	0.0
1998-Dec-31 Thu	6.042	###	###	###	606,949	0	66.2	66.2	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	6.2	6.2	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###	482,988	0	76.3	76.3	0.0
1998-Dec-23 Wed	###	###	###	###	248,371	0	###	###	0.0
1998-Dec-22 Tue	###	###	###	###			77.5	77.5	0.0
1998-Dec-21 Mon	###	###	###	###			###	###	0.0
1998-Dec-18 Fri	6.176	6.2	###	###	469,452	###	###	###	0.0
1998-Dec-17 Thu	5.85	6.25	5.85	6.171	1,732,358	###	95.2	95.2	###
1998-Dec-16 Wed	5.555	5.85	5.555	5.85			96.3	96.3	0.4
1998-Dec-15 Tue	5.2	5.5	5.2	5.5			###	###	0.4
1998-Dec-14 Mon	5.222	5.25	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	5.2	5.2	757,948	###	26.9	26.9	###
1998-Dec-10 Thu	###	###	###	###			###	###	0.0
1998-Dec-09 Wed	###	###	5	###	1,224,120	###	###	###	0.0
1998-Dec-08 Tue	###	###	###	###			###	###	0.0
1998-Dec-07 Mon	###	###	5.25	5.26			###	###	0.4
1998-Dec-04 Fri	###	###	5.27	###	1,330,356	3,505,488	24.8	24.8	0.0
1998-Dec-03 Thu	5.481	5.481	5.25	###	306,945	###	###	###	0.0
1998-Dec-02 Wed	5.229	###	5.229	5.53	341,770	893,557	###	###	###
1998-Dec-01 Tue	###	###	###	5.2	1,173,629	0	###	###	###
1998-Nov-30 Mon	5.48	5.55	5.348	5.348	223,557	###	###	###	0.4
1998-Nov-27 Fri	###	###	5.45	5.48			###	###	###
1998-Nov-26 Thu	###	5.7	5.59	###	1,019,341	5,754,179	75.0	75.0	0.0
1998-Nov-25 Wed	###	###	5.55	###			21.5	21.5	0.0
1998-Nov-24 Tue	###	5.7	###	5.7			###	###	0.4
1998-Nov-23 Mon	5.75	5.75	###	###	491,571	###	19.3	19.3	0.0
1998-Nov-20 Fri	5.7	5.8	5.7	5.75			78.7	78.7	###
1998-Nov-19 Thu	5.8	5.8	5.58	###	790,442	###	11.3	11.3	0.0
1998-Nov-18 Wed	5.957	5.957	5.8	5.85	185,628	###	11.8	11.8	0.4
1998-Nov-17 Tue	###	###	5.87	###	643,557	###	###	###	0.0
1998-Nov-16 Mon	###	###	###	###			81.6	81.6	0.0
1998-Nov-13 Fri	###	###	5.87	###	156,951	460,651	74.2	74.2	0.0
1998-Nov-12 Thu	###	5.951	###	5.951	1,355,849	4,034,328	72.5	72.5	0.4
1998-Nov-11 Wed	5.88	6	5.88	###			###	###	0.0
1998-Nov-10 Tue	5.86	###	5.82	5.89	665,081	1,935,385	###	###	###
1998-Nov-09 Mon	###	###	5.85	5.86	416,942	1,219,555	9.4	9.4	0.4
1998-Nov-06 Fri	###	###	###	6	1,013,950	0	72.3	72.3	0.4
1998-Nov-05 Thu	###	6	5.89	###			75.0	75.0	0.0
1998-Nov-04 Wed	5.78	###	###	###	436,484	0	88.0	88.0	0.0
1998-Nov-03 Tue	###	###	5.8	5.85	583,670	1,692,643	13.1	13.1	0.4
1998-Nov-02 Mon	###	6	###	###			71.2	71.2	0.0
1998-Oct-30 Fri	###	###	###	###			87.5	87.5	0.0
1998-Oct-29 Thu	###	5.76	###	###	2,448,779	7,052,483	95.9	95.9	0.0
1998-Oct-28 Wed	###	###	###	###			94.8	94.8	0.0
1998-Oct-27 Tue	###	###	###	###			89.3	89.3	0.0
1998-Oct-26 Mon	4.88	###	4.85	###	364,172	###	###	###	0.0
1998-Oct-23 Fri	4.85	4.87	4.83	4.85	1,083,550	###	80.1	80.1	###
1998-Oct-22 Thu	4.7	4.88	4.7	4.84	1,213,786	###	89.0	89.0	0.3
1998-Oct-21 Wed	4.75	4.75	###	4.71	1,637,344	###	17.9	17.9	###
1998-Oct-20 Tue	###	4.72	###	4.7	1,386,727	3,272,675	91.0	91.0	0.3
1998-Oct-19 Mon	4.55	4.75	4.53	###	823,824	3,822,543	###	###	0.0
1998-Oct-16 Fri	###	4.7	4.47	4.54			###	###	0.3
1998-Oct-15 Thu	###	###	4.45	4.45	415,852	925,270	6.0	6.0	0.3
1998-Oct-14 Wed	4.741	4.75	4.55	###			###	###	0.0
1998-Oct-13 Tue	###	###	4.75	4.84	1,487,075	###	###	###	0.3
1998-Oct-12 Mon	4.89	5	4.89	###			82.3	82.3	0.0
1998-Oct-09 Fri	###	4.89	###	4.872	681,559	###	93.0	93.0	0.3
1998-Oct-08 Thu	4.7	4.75	4.56	4.75			84.6	84.6	###
1998-Oct-07 Wed	###	4.7	###	4.7			74.4	74.4	0.3
1998-Oct-06 Tue	4.45	###	4.4	###			###	###	0.0
1998-Oct-05 Mon	4.45	4.5	4.45	4.5	175,341	784,650	88.2	88.2	###
1998-Oct-02 Fri	###	4.5	###	###	578,427	###	###	###	0.0
1998-Oct-01 Thu	4.41	###	###	###			###	###	0.0
1998-Sep-30 Wed	###	###	###	4.449	1,166,577	0	###	###	0.3
1998-Sep-29 Tue	4.46	4.7	4.46	4.7	211,989	###	95.9	95.9	0.3
1998-Sep-28 Mon	4.43	4.5	###	4.45			75.7	75.7	0.3
1998-Sep-25 Fri	4.47	4.47	###	4.4			###	###	0.3
1998-Sep-24 Thu	4.45	###	4.45	4.54			84.9	84.9	0.3
1998-Sep-23 Wed	###	4.48	###	###	506,459	###	###	###	0.0
1998-Sep-22 Tue	###	4.5	4.24	###	372,082	###	###	###	0.0
1998-Sep-21 Mon	###	###	###	4.4	721,745	0	5.3	5.3	0.3
1998-Sep-18 Fri	4.59	4.59	4.51	4.57	813,856	3,703,044	24.5	24.5	###
1998-Sep-17 Thu	4.83	4.83	4.57	4.645			###	###	###
1998-Sep-16 Wed	4.8	4.83	4.78	4.79	2,443,321	11,740,157	###	###	0.3
1998-Sep-15 Tue	4.75	4.87	4.75	4.84	1,438,271	6,918,083	85.1	85.1	0.3
1998-Sep-14 Mon	4.526	4.7	4.526	###			###	###	0.0
1998-Sep-11 Fri	4.625	4.625	4.48	4.51	489,943	###	16.5	16.5	0.3
1998-Sep-10 Thu	###	4.7	###	4.7	377,276	###	78.3	78.3	0.3
1998-Sep-09 Wed	###	###	###	4.72			###	###	0.3
1998-Sep-08 Tue	###	###	4.8	4.83	756,172	###	###	###	0.3
1998-Sep-07 Mon	4.55	5	4.5	###	2,345,085	11,139,153	###	###	0.0
1998-Sep-04 Fri	###	4.59	###	4.58	804,927	###	97.8	97.8	0.3
1998-Sep-03 Thu	3.951	###	###	###			96.4	96.4	0.0
1998-Sep-02 Wed	4	4	3.8	4			69.9	69.9	0.3
1998-Sep-01 Tue	###	###	3.75	###			###	###	0.0
1998-Aug-31 Mon	4	###	###	4	2,555,881	0	74.5	74.5	0.3
1998-Aug-28 Fri	4	4.2	###	###			85.1	85.1	0.0
1998-Aug-27 Thu	4.443	4.443	4.25	###			18.3	18.3	0.0
1998-Aug-26 Wed	4.56	4.56	4.4	4.45			15.2	15.2	0.3
1998-Aug-25 Tue	###	###	4.55	4.55			###	###	0.3
1998-Aug-24 Mon	###	###	4.51	4.57			17.4	17.4	###
1998-Aug-21 Fri	4.842	4.842	4.7	4.73			###	###	0.3
1998-Aug-20 Thu	###	###	4.8	4.86	915,156	2,196,374	15.3	15.3	0.3
1998-Aug-19 Wed	###	###	4.84	###			20.4	20.4	0.0
1998-Aug-18 Tue	###	###	4.78	4.84			###	###	0.3
1998-Aug-17 Mon	###	###	4.8	4.8	405,120	972,288	2.7	2.7	0.3
1998-Aug-14 Fri	4.86	###	4.86	5			###	###	0.4
1998-Aug-13 Thu	###	###	4.75	###			15.2	15.2	0.0
1998-Aug-12 Wed	4.77	###	4.72	###	2,141,326	5,053,529	94.0	94.0	0.0
1998-Aug-11 Tue	5.128	5.128	4.78	4.81			###	###	###
1998-Aug-10 Mon	###	###	###	###			6.2	6.2	0.0
1998-Aug-07 Fri	5.8	5.8	###	###			###	###	0.0
1998-Aug-06 Thu	6	###	###	5.73			9.1	9.1	###
1998-Aug-05 Wed	6	6	5.82	###	1,342,925	7,936,686	###	###	0.0
1998-Aug-04 Tue	6.242	6.242	###	###			10.5	10.5	0.0
1998-Aug-03 Mon	6.456	6.46	###	6.2			8.1	8.1	0.4
1998-Jul-31 Fri	###	6.75	6.56	6.56			24.4	24.4	0.5
1998-Jul-30 Thu	6.8	6.8	6.45	6.56			5.9	5.9	0.5
1998-Jul-29 Wed	###	###	###	6.778	606,377	0	###	###	0.5
1998-Jul-28 Tue	6.875	###	6.875	7			###	###	0.5
1998-Jul-27 Mon	###	###	6.85	6.858			36.6	36.6	###
1998-Jul-24 Fri	###	6.89	6.55	6.85	299,973	###	84.5	84.5	###
1998-Jul-23 Thu	6.7	6.8	###	6.8			86.4	86.4	0.5
1998-Jul-22 Wed	6.58	6.72	6.55	###	518,147	###	###	###	0.0
1998-Jul-21 Tue	6.58	###	6.58	###	564,924	###	71.9	71.9	0.0
1998-Jul-20 Mon	###	###	6.44	6.59			4.7	4.7	###
1998-Jul-17 Fri	###	###	###	###	421,273	0	###	###	0.0
1998-Jul-16 Thu	###	7	###	###			20.5	20.5	0.0
1998-Jul-15 Wed	###	###	###	7	1,561,581	0	###	###	0.5
1998-Jul-14 Tue	###	7.25	###	7	603,687	###	15.7	15.7	0.5
1998-Jun-23 Tue	10.5	10.5	###	10.483			###	###	0.7
1998-Jun-22 Mon	###	###	###	10.522	547,427	0	95.9	95.9	###
1998-Jun-19 Fri	10.5	10.5	###	10.25			13.5	13.5	0.7
1998-Jun-18 Thu	###	10.7	###	10.7	1,312,680	###	86.8	86.8	0.8
1998-Jun-17 Wed	###	###	###	###	427,658	0	###	###	0.0
1998-Jun-16 Tue	###	###	9.5	###			10.1	10.1	0.0
1998-Jun-15 Mon	10.428	10.46	10.2	10.278			###	###	0.7
1998-Jun-12 Fri	10.5	10.55	###	10.47	2,035,177	10,735,558	24.3	24.3	0.7
1998-Jun-11 Thu	###	###	10.58	10.7	1,796,659	9,504,326	16.2	16.2	0.8
1998-Jun-10 Wed	11.255	11.26	###	###			30.8	30.8	0.0
1998-Jun-09 Tue	11.45	11.45	11.25	###			###	###	0.0
1998-Jun-05 Fri	11.56	11.56	###	11.5			###	###	###
1998-Jun-04 Thu	###	11.7	###	###			###	###	0.0
1998-Jun-03 Wed	###	11.56	###	11.45			84.3	84.3	0.8
1998-Jun-02 Tue	11.485	11.5	11.26	###			29.9	29.9	0.0
1998-Jun-01 Mon	###	###	11.4	11.54	1,556,477	###	###	###	0.8
1998-May-29 Fri	###	###	###	11.75			###	###	###
1998-May-28 Thu	###	###	###	###	1,378,729	0	###	###	0.0
1998-May-27 Wed	###	###	###	###			87.1	87.1	0.0
1998-May-26 Tue	###	12.26	###	###	421,678	2,584,886	87.9	87.9	0.0
1998-May-25 Mon	###	###	###	###	717,445	0	86.5	86.5	0.0
1998-May-22 Fri	11.429	###	11.428	11.84	1,018,744	###	###	###	0.8
1998-May-21 Thu	11.25	11.4	11.2	###			###	###	0.0
1998-May-20 Wed	11.21	11.243	###	11.052			###	###	###
1998-May-19 Tue	11.274	11.4	###	11.25	1,425,025	8,122,642	###	###	###
1998-May-18 Mon	11.847	###	###	11.4	1,113,070	0	8.0	8.0	0.8
1998-May-15 Fri	11.929	###	11.87	###			###	###	0.0
1998-May-14 Thu	###	###	###	###			###	###	0.0
1998-May-13 Wed	###	12.52	12.25	###	1,089,750	13,496,553	###	###	0.0
1998-May-12 Tue	12.25	12.47	12.2	12.44			84.2	84.2	0.9
1998-May-11 Mon	12.25	12.42	12.25	###			###	###	0.0
1998-May-08 Fri	12.078	12.2	12.077	12.2			76.5	76.5	###
1998-May-07 Thu	###	12.2	###	###			86.6	86.6	0.0
1998-May-06 Wed	12.076	12.156	11.8	12.156	447,621	###	###	###	0.9
1998-May-05 Tue	11.949	12.2	###	###			###	###	0.0
1998-May-04 Mon	11.71	11.952	###	11.952	427,622	###	###	###	###
1998-May-01 Fri	11.81	###	###	11.7			###	###	0.8
1998-Apr-30 Thu	###	###	11.4	11.7			10.8	10.8	0.8
1998-Apr-29 Wed	12.044	###	11.8	###			###	###	0.0
1998-Apr-28 Tue	###	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	12.055	171,657	0	###	###	###
1998-Apr-24 Fri	###	###	###	###			22.4	22.4	0.0
1998-Apr-23 Thu	###	###	###	###			88.4	88.4	0.0
1998-Apr-22 Wed	###	###	###	###	184,527	0	###	###	0.0
1998-Apr-21 Tue	11.85	###	11.82	11.85	331,380	1,958,455	76.7	76.7	###
1998-Apr-20 Mon	12.051	###	11.851	11.851	338,778	2,007,429	15.9	15.9	###
1998-Apr-17 Fri	###	###	###	###	445,558	0	11.9	11.9	0.0
1998-Apr-16 Thu	###	###	12.29	###			###	###	0.0
1998-Apr-15 Wed	12.351	12.4	12.25	###	434,827	5,359,242	###	###	0.0
1998-Apr-14 Tue	12.249	###	12.245	12.345	791,743	4,847,446	76.7	76.7	###
1998-Apr-09 Thu	###	###	###	###			###	###	0.0
1998-Apr-08 Wed	###	12.29	###	12.28	519,952	###	###	###	0.9
1998-Apr-07 Tue	###	12.22	###	###	327,543	2,001,287	77.2	77.2	0.0
1998-Apr-06 Mon	###	###	###	###	437,475	0	###	###	0.0
1998-Apr-03 Fri	###	12.29	###	###			###	###	0.0
1998-Apr-02 Thu	12.088	12.29	###	###			81.4	81.4	0.0
1998-Apr-01 Wed	11.85	###	11.8	###			###	###	0.0
1998-Mar-31 Tue	11.75	###	11.7	11.85			74.6	74.6	###
1998-Mar-30 Mon	11.776	11.8	###	11.75	429,949	###	###	###	###
1998-Mar-27 Fri	11.82	11.89	11.75	11.8			31.5	31.5	0.8
1998-Mar-26 Thu	11.75	11.81	11.7	11.81	347,670	###	###	###	###
1998-Mar-25 Wed	###	11.88	11.7	11.773			###	###	###
1998-Mar-24 Tue	11.7	11.86	###	11.8	610,051	###	###	###	0.8
1998-Mar-23 Mon	###	###	###	11.8			33.3	33.3	0.8
1998-Mar-20 Fri	11.284	11.85	###	11.676	2,089,477	12,380,151	92.5	92.5	###
1998-Mar-19 Thu	11.24	11.29	11.23	11.25	2,122,188	###	73.5	73.5	###
1998-Mar-18 Wed	###	11.5	11.2	11.222			74.3	74.3	###
1998-Mar-17 Tue	###	###	###	11.2			20.9	20.9	0.8
1998-Mar-16 Mon	11.251	11.255	###	###	1,336,676	7,522,144	12.1	12.1	0.0
1998-Mar-13 Fri	11.44	11.45	###	###			###	###	0.0
1998-Mar-12 Thu	11.844	11.85	###	11.49			###	###	###
1998-Mar-11 Wed	11.952	###	###	11.7			14.3	14.3	0.8
1998-Mar-10 Tue	###	###	11.85	11.88			###	###	0.8
1998-Mar-09 Mon	11.85	###	11.85	###			###	###	0.0
1998-Mar-06 Fri	###	###	11.75	11.76	589,527	3,463,471	10.4	10.4	0.8
1998-Mar-05 Thu	###	12.55	###	12.121	1,199,184	7,524,879	###	###	0.9
1998-Mar-04 Wed	12.7	12.73	###	###			22.7	22.7	0.0
1998-Mar-03 Tue	12.76	12.8	12.57	12.73	477,127	6,052,355	###	###	###
1998-Mar-02 Mon	12.758	12.85	###	12.8			82.3	82.3	0.9
1998-Feb-27 Fri	12.643	12.8	###	###			70.8	70.8	0.0
1998-Feb-26 Thu	###	###	12.55	###	559,726	3,512,280	25.7	25.7	0.0
1998-Feb-25 Wed	12.25	12.7	12.25	###			###	###	0.0
1998-Feb-24 Tue	###	12.45	12.25	###	301,443	3,722,821	27.4	27.4	0.0
1998-Feb-23 Mon	###	12.45	12.259	12.4	402,677	4,974,872	###	###	0.9
1998-Feb-20 Fri	###	12.4	###	12.22			18.7	18.7	0.9
1998-Feb-19 Thu	12.45	###	12.4	12.45	357,882	###	69.8	69.8	###
1998-Feb-18 Wed	###	12.52	###	12.4			###	###	0.9
1998-Feb-17 Tue	###	###	###	12.53			###	###	###
1998-Feb-16 Mon	12.073	###	11.85	###	603,386	###	22.1	22.1	0.0
1998-Feb-13 Fri	###	###	###	12.2			###	###	###
1998-Feb-12 Thu	###	12.75	12.57	12.58			20.2	20.2	0.9
1998-Feb-11 Wed	12.59	12.8	12.59	###			72.8	72.8	0.0
1998-Feb-10 Tue	###	12.7	12.5	###			34.0	34.0	0.0
1998-Feb-09 Mon	12.879	12.922	###	12.659	629,558	4,067,574	10.8	10.8	0.9
1998-Feb-06 Fri	###	###	###	12.87	1,066,526	0	###	###	###
1998-Feb-05 Thu	12.882	###	12.55	12.87			###	###	###
1998-Feb-04 Wed	12.573	12.85	12.51	12.742	713,471	###	82.7	82.7	###
1998-Feb-03 Tue	###	13.042	12.51	12.55	881,947	11,267,754	###	###	###
1998-Feb-02 Mon	11.879	###	11.853	12.78	1,535,187	9,098,285	98.3	98.3	0.9
1998-Jan-30 Fri	11.642	###	###	11.85	1,499,659	0	83.9	83.9	###
1998-Jan-29 Thu	###	###	###	11.55			###	###	0.8
1998-Jan-28 Wed	10.7	11.257	10.7	11.257	680,927	7,475,557	94.7	94.7	0.8
1998-Jan-27 Tue	10.652	10.81	###	10.7	948,048	###	###	###	0.8
1998-Jan-23 Fri	###	###	10.5	10.76			78.9	78.9	0.8
1998-Jan-22 Thu	###	###	10.5	10.7	466,283	2,447,985	###	###	0.8
1998-Jan-21 Wed	11.348	11.4	###	10.76			3.7	3.7	0.8
1998-Jan-20 Tue	###	###	###	###	283,423	0	###	###	0.0
1998-Jan-19 Mon	10.724	11.22	10.724	###			###	###	0.0
1998-Jan-16 Fri	###	###	###	10.55			91.9	91.9	###
1998-Jan-15 Thu	###	###	###	###	325,420	0	###	###	0.0
1998-Jan-14 Wed	10.228	10.228	###	###	779,024	3,983,928	###	###	0.0
1998-Jan-13 Tue	###	###	###	###			12.4	12.4	0.0
1998-Jan-12 Mon	###	10.186	9.85	###			###	###	0.0
1998-Jan-09 Fri	11.086	###	10.45	10.5			###	###	0.8
1998-Jan-08 Thu	11.8	11.8	11.4	11.429			###	###	###
1998-Jan-07 Wed	11.923	12.054	11.86	###	426,045	5,094,220	###	###	0.0
1998-Jan-06 Tue	11.652	###	###	###	606,148	0	90.7	90.7	0.0
1998-Jan-05 Mon	###	###	###	###	610,780	0	###	###	0.0
1998-Jan-02 Fri	11.424	11.424	11.2	11.2	91,887	1,039,425	8.9	8.9	0.8
1997-Dec-31 Wed	11.55	11.55	###	###	158,557	###	###	###	0.0
1997-Dec-30 Tue	###	###	11.45	11.46	99,475	###	###	###	0.8
1997-Dec-29 Mon	11.4	###	11.28	###	59,249	###	75.9	75.9	0.0
1997-Dec-24 Wed	###	11.45	###	11.4	55,721	###	###	###	0.8
1997-Dec-23 Tue	###	11.5	###	11.471			88.2	88.2	###
1997-Dec-22 Mon	11.2	11.2	###	###			19.2	19.2	0.0
1997-Dec-19 Fri	###	11.29	###	11.2	232,459	###	83.2	83.2	0.8
1997-Dec-18 Thu	###	###	###	###			###	###	0.0
1997-Dec-17 Wed	###	11.45	###	###			###	###	0.0
1997-Dec-16 Tue	11.25	###	###	###			###	###	0.0
1997-Dec-15 Mon	###	11.2	###	11.2	495,878	###	80.7	80.7	0.8
1997-Dec-12 Fri	###	###	###	###	371,247	0	74.8	74.8	0.0
1997-Dec-11 Thu	###	###	###	###	838,351	0	31.5	31.5	0.0
1997-Dec-10 Wed	11.073	###	###	###			80.2	80.2	0.0
1997-Dec-09 Tue	###	11.25	###	###	511,572	###	73.6	73.6	0.0
1997-Dec-08 Mon	###	###	###	11.25	1,090,851	0	66.7	66.7	###
1997-Dec-05 Fri	11.071	11.25	###	###	154,676	870,052	###	###	0.0
1997-Dec-04 Thu	###	###	10.85	###	426,488	###	73.5	73.5	0.0
1997-Dec-03 Wed	11.177	11.4	###	###	967,850	5,516,745	12.1	12.1	0.0
1997-Dec-02 Tue	11.552	11.552	11.2	11.2	455,447	###	###	###	0.8
1997-Dec-01 Mon	###	###	###	###	833,540	0	92.9	92.9	0.0
1997-Nov-28 Fri	###	###	10.7	###	346,677	1,854,721	19.1	19.1	0.0
1997-Nov-27 Thu	###	11.2	###	###			###	###	0.0
1997-Nov-26 Wed	10.8	###	10.8	###			###	###	0.0
1997-Nov-25 Tue	###	10.86	###	10.8	308,622	###	34.1	34.1	###
1997-Nov-24 Mon	10.85	###	10.8	###	251,188	###	85.9	85.9	0.0
1997-Nov-21 Fri	10.678	10.86	###	10.73	785,277	4,264,054	###	###	###
1997-Nov-20 Thu	###	###	10.51	10.51			###	###	###
1997-Nov-19 Wed	###	###	10.82	10.87			###	###	###
1997-Nov-18 Tue	10.983	###	10.75	###	626,078	###	###	###	0.0
1997-Nov-17 Mon	###	###	10.8	###	223,428	###	###	###	0.0
1997-Nov-14 Fri	###	11.2	10.7	10.7	328,626	3,598,454	11.4	11.4	0.8
1997-Nov-13 Thu	###	###	10.5	###			85.5	85.5	0.0
1997-Nov-12 Wed	11.189	###	###	###	296,974	0	21.8	21.8	0.0
1997-Nov-11 Tue	11.4	11.4	###	###	532,653	3,036,122	###	###	0.0
1997-Nov-10 Mon	11.4	11.4	###	11.25			###	###	###
1997-Nov-07 Fri	###	###	11.45	11.48			###	###	0.8
1997-Nov-06 Thu	12.25	###	###	###	273,171	0	17.7	17.7	0.0
1997-Nov-05 Wed	12.159	12.2	###	12.071			23.4	23.4	0.9
1997-Nov-04 Tue	12.087	12.5	###	###			72.7	72.7	0.0
1997-Nov-03 Mon	10.825	###	10.78	###			96.4	96.4	0.0
1997-Oct-31 Fri	###	###	###	10.7	4,269,482	0	16.8	16.8	0.8
1997-Oct-30 Thu	###	11.742	10.8	###			13.2	13.2	0.0
1997-Oct-29 Wed	11.421	11.85	10.85	11.5			62.0	62.0	###
1997-Oct-28 Tue	10.257	10.283	9.4	10.25	2,185,444	21,508,047	###	###	0.7
1997-Oct-27 Mon	11.483	###	10.89	###	911,289	###	31.7	31.7	0.0
1997-Oct-24 Fri	11.452	11.8	11.4	11.5			###	###	###
1997-Oct-23 Thu	12.24	12.25	11.5	11.85	893,272	###	27.8	27.8	###
1997-Oct-22 Wed	12.21	12.4	###	###	582,554	###	###	###	0.0
1997-Oct-21 Tue	###	###	###	###			6.6	6.6	0.0
1997-Oct-20 Mon	12.083	###	12.083	###	543,641	###	86.6	86.6	0.0
1997-Oct-17 Fri	12.81	###	###	###			8.1	8.1	0.0
1997-Oct-16 Thu	12.027	###	###	###			98.0	98.0	0.0
1997-Oct-15 Wed	###	12.124	11.5	###	926,285	10,941,278	23.8	23.8	0.0
1997-Oct-14 Tue	###	12.75	###	###			6.2	6.2	0.0
1997-Oct-13 Mon	13.256	13.256	###	12.7			5.2	5.2	0.9
1997-Oct-10 Fri	###	###	13.2	###	605,787	###	11.4	11.4	0.0
1997-Oct-09 Thu	###	13.82	13.55	13.75	740,828	###	38.2	38.2	1.0
1997-Oct-08 Wed	14.056	###	13.7	###			###	###	0.0
1997-Oct-07 Tue	14.943	14.946	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###	118,743	0	###	###	0.0
1997-Oct-03 Fri	###	###	###	###	242,540	0	77.7	77.7	0.0
1997-Oct-02 Thu	15.21	15.21	###	###			###	###	0.0
1997-Oct-01 Wed	###	15.2	###	15.2			91.4	91.4	1.1
1997-Sep-30 Tue	###	###	14.4	###			15.0	15.0	0.0
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	15.25	15.26			###	###	###
1997-Sep-25 Thu	###	15.51	###	15.41	424,085	3,288,779	87.9	87.9	###
1997-Sep-24 Wed	###	15.144	###	15.144	342,471	###	###	###	###
1997-Sep-23 Tue	###	###	14.8	14.856	441,955	###	###	###	###
1997-Sep-22 Mon	14.778	###	14.775	###	974,985	###	###	###	0.0
1997-Sep-19 Fri	14.84	14.85	###	14.78	369,057	2,740,248	###	###	1.1
1997-Sep-18 Thu	###	###	14.8	14.83			25.0	25.0	###
1997-Sep-17 Wed	14.85	###	14.85	###			###	###	0.0
1997-Sep-16 Tue	14.928	14.928	14.55	14.7	315,474	4,649,771	21.3	21.3	###
1997-Sep-15 Mon	14.546	###	14.546	###			###	###	0.0
1997-Sep-12 Fri	###	14.75	###	14.52			###	###	1.0
1997-Sep-11 Thu	14.5	###	14.5	14.85			88.8	88.8	###
1997-Sep-10 Wed	14.76	###	14.757	14.85	439,857	3,245,484	75.3	75.3	###
1997-Sep-09 Tue	14.45	14.75	14.45	14.7			84.8	84.8	###
1997-Sep-08 Mon	14.25	14.55	14.25	14.4			77.5	77.5	1.0
1997-Sep-05 Fri	###	14.22	###	14.22			###	###	1.0
1997-Sep-04 Thu	###	###	13.8	13.87	292,127	2,015,676	23.1	23.1	###
1997-Sep-03 Wed	14.174	###	###	###	716,888	0	18.0	18.0	0.0
1997-Sep-02 Tue	###	###	13.51	13.7			78.0	78.0	1.0
1997-Sep-01 Mon	13.8	13.8	13.29	13.559	659,226	###	###	###	1.0
1997-Aug-29 Fri	14.379	14.379	13.74	13.88	1,079,240	15,173,574	###	###	###
1997-Aug-28 Thu	###	###	14.51	###	756,387	5,487,587	###	###	0.0
1997-Aug-27 Wed	14.85	###	14.85	###	398,725	###	###	###	0.0
1997-Aug-26 Tue	###	###	14.8	14.8			###	###	1.1
1997-Aug-25 Mon	15.2	15.25	###	15.2			70.4	70.4	1.1
1997-Aug-22 Fri	###	###	###	15.2	431,373	0	###	###	1.1
1997-Aug-21 Thu	15.4	###	15.4	15.5	408,688	###	###	###	1.1
1997-Aug-20 Wed	###	###	###	15.25	764,944	0	33.6	33.6	###
1997-Aug-19 Tue	14.889	15.2	14.882	###	531,121	###	82.6	82.6	0.0
1997-Aug-18 Mon	###	14.8	14.42	###	546,624	7,986,176	75.0	75.0	0.0
1997-Aug-15 Fri	14.854	###	14.854	###			71.8	71.8	0.0
1997-Aug-14 Thu	14.873	###	14.81	14.86			###	###	###
1997-Aug-13 Wed	15.282	###	14.8	14.85			11.8	11.8	###
1997-Aug-12 Tue	15.75	15.8	15.4	15.4	615,473	9,601,378	###	###	###
1997-Aug-11 Mon	15.85	###	15.7	15.75	694,758	5,453,850	###	###	1.1
1997-Aug-08 Fri	###	16.2	15.8	###			###	###	0.0
1997-Aug-07 Thu	16.557	16.557	###	16.175			13.0	13.0	1.2
1997-Aug-06 Wed	###	16.5	###	###	980,881	###	85.1	85.1	0.0
1997-Aug-05 Tue	###	###	###	###			32.4	32.4	0.0
1997-Aug-04 Mon	16.248	16.248	###	###			###	###	0.0
1997-Aug-01 Fri	###	###	###	16.25	1,714,383	0	###	###	###
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	16.44	16.25	###			33.4	33.4	0.0
1997-Jul-29 Tue	16.455	16.48	16.2	###	153,176	###	19.7	19.7	0.0
1997-Jul-28 Mon	16.45	16.5	###	16.5			66.7	66.7	1.2
1997-Jul-25 Fri	###	16.5	16.271	16.46			###	###	1.2
1997-Jul-24 Thu	16.246	###	###	###	685,847	0	72.9	72.9	0.0
1997-Jul-23 Wed	16.258	###	16.2	16.28	683,129	5,533,344	###	###	1.2
1997-Jul-22 Tue	###	###	15.8	###	944,683	###	###	###	0.0
1997-Jul-21 Mon	###	###	15.8	###			###	###	0.0
1997-Jul-18 Fri	15.24	16.71	###	16.58			98.0	98.0	1.2
1997-Jul-17 Thu	###	###	14.8	###			76.6	76.6	0.0
1997-Jul-16 Wed	###	14.75	###	14.7			###	###	###
1997-Jul-15 Tue	14.654	###	14.43	14.5	818,785	###	33.6	33.6	1.0
1997-Jul-14 Mon	###	###	###	14.755	350,772	0	21.7	21.7	###
1997-Jul-11 Fri	14.827	###	###	###			74.7	74.7	0.0
1997-Jul-10 Thu	16.024	###	###	###	934,720	0	###	###	0.0
1997-Jul-09 Wed	###	###	16.2	###	746,282	6,044,884	6.0	6.0	0.0
1997-Jul-08 Tue	16.828	###	16.75	16.8	532,584	###	###	###	1.2
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	###			84.2	84.2	0.0
1997-Jul-03 Thu	###	###	16.75	###	436,651	3,656,952	72.9	72.9	0.0
1997-Jul-02 Wed	###	###	16.8	16.944			22.4	22.4	###
1997-Jul-01 Tue	16.943	17.4	###	###			25.9	25.9	0.0
1997-Jun-30 Mon	16.7	###	16.7	17.2	411,473	###	###	###	1.2
1997-Jun-27 Fri	###	###	###	###	462,158	0	81.8	81.8	0.0
1997-Jun-26 Thu	###	16.4	###	###			89.4	89.4	0.0
1997-Jun-25 Wed	16.347	###	###	###			###	###	0.0
1997-Jun-24 Tue	###	###	###	###	626,029	0	###	###	0.0
1997-Jun-23 Mon	###	16.5	16.25	16.4			31.7	31.7	###
1997-Jun-20 Fri	15.953	16.7	15.953	16.583			###	###	1.2
1997-Jun-19 Thu	15.75	###	15.75	###	302,851	2,384,951	79.4	79.4	0.0
1997-Jun-18 Wed	###	###	15.71	15.75	365,874	2,873,940	74.1	74.1	1.1
1997-Jun-17 Tue	###	###	15.7	15.7			###	###	###
1997-Jun-16 Mon	15.8	###	15.77	###			###	###	0.0
1997-Jun-13 Fri	15.344	15.8	15.344	###	490,774	###	###	###	0.0
1997-Jun-12 Thu	15.21	15.45	15.21	###			74.5	74.5	0.0
1997-Jun-11 Wed	15.557	15.7	###	15.2			###	###	1.1
1997-Jun-10 Tue	15.628	15.628	15.45	15.5			25.5	25.5	1.1
1997-Jun-06 Fri	15.8	15.86	###	15.4	322,049	2,553,848	###	###	###
1997-Jun-05 Thu	15.948	###	15.85	15.87	527,947	4,183,979	31.2	31.2	###
1997-Jun-04 Wed	###	###	15.4	###	665,873	5,127,222	###	###	0.0
1997-Jun-03 Tue	###	15.41	###	15.4	610,926	4,707,184	###	###	###
1997-Jun-02 Mon	15.2	15.4	15.2	###			###	###	0.0
1997-May-30 Fri	###	15.46	15.2	15.2			###	###	1.1
1997-May-29 Thu	15.48	15.5	###	15.46			###	###	1.1
1997-May-28 Wed	###	15.5	###	15.5	504,829	3,912,424	###	###	1.1
1997-May-27 Tue	###	15.53	###	15.4			68.1	68.1	###
1997-May-26 Mon	###	15.45	###	15.45	688,642	5,319,759	87.2	87.2	###
1997-May-23 Fri	###	###	###	###			73.5	73.5	0.0
1997-May-22 Thu	14.78	###	14.78	###	234,380	###	###	###	0.0
1997-May-21 Wed	14.785	14.86	14.75	14.83	196,173	2,904,341	71.5	71.5	###
1997-May-20 Tue	14.75	14.85	14.75	14.78			77.6	77.6	1.1
1997-May-19 Mon	14.757	###	14.757	###			84.2	84.2	0.0
1997-May-16 Fri	14.782	14.85	14.75	14.8	433,150	6,410,620	###	###	1.1
1997-May-15 Thu	14.7	14.8	###	14.75			78.0	78.0	###
1997-May-14 Wed	###	14.7	###	14.7			76.0	76.0	###
1997-May-13 Tue	###	14.75	###	14.7	353,385	###	72.3	72.3	###
1997-May-12 Mon	###	14.75	###	###			24.2	24.2	0.0
1997-May-09 Fri	###	14.8	14.55	###	175,787	2,579,674	###	###	0.0
1997-May-08 Thu	###	14.7	14.5	###			75.1	75.1	0.0
1997-May-07 Wed	###	14.8	14.57	###	1,025,654	15,061,728	28.6	28.6	0.0
1997-May-06 Tue	###	###	###	###	927,358	0	###	###	0.0
1997-May-05 Mon	###	14.85	###	14.7			###	###	###
1997-May-02 Fri	14.548	###	###	###			###	###	0.0
1997-May-01 Thu	###	14.7	14.5	###			###	###	0.0
1997-Apr-30 Wed	14.853	###	###	14.659			###	###	1.0
1997-Apr-29 Tue	14.983	14.987	14.5	###			###	###	0.0
1997-Apr-28 Mon	15.175	15.175	###	###			###	###	0.0
1997-Apr-24 Thu	14.758	15.25	14.743	15.2	682,887	###	###	###	1.1
1997-Apr-23 Wed	14.549	###	###	14.723	634,026	0	###	###	###
1997-Apr-22 Tue	14.241	14.48	14.241	14.43	278,341	###	###	###	###
1997-Apr-21 Mon	14.347	14.45	14.25	14.27			27.1	27.1	###
1997-Apr-18 Fri	14.088	###	14.088	###	1,081,522	7,618,240	###	###	0.0
1997-Apr-17 Thu	###	###	###	###			24.8	24.8	0.0
1997-Apr-16 Wed	###	14.2	###	###	732,828	5,203,078	80.7	80.7	0.0
1997-Apr-15 Tue	13.88	###	13.88	###	787,578	###	72.8	72.8	0.0
1997-Apr-14 Mon	13.59	###	13.59	13.85			86.9	86.9	###
1997-Apr-11 Fri	###	14.044	13.89	###	952,652	###	25.1	25.1	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	14.051	###	###	###	1,078,356	0	66.7	66.7	0.0
1997-Apr-08 Tue	14.077	###	###	###			25.3	25.3	0.0
1997-Apr-07 Mon	###	14.44	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	12.925	14.2	2,785,248	###	97.3	97.3	1.0
1997-Apr-03 Thu	12.079	###	###	12.8			97.0	97.0	0.9
1997-Apr-02 Wed	11.953	###	###	###			###	###	0.0
1997-Apr-01 Tue	###	###	###	###			###	###	0.0
1997-Mar-27 Thu	###	###	###	12.129			18.0	18.0	###
1997-Mar-26 Wed	11.86	###	11.85	###			###	###	0.0
1997-Mar-25 Tue	###	###	11.85	11.85			29.1	29.1	###
1997-Mar-24 Mon	11.55	11.85	11.55	11.75			87.9	87.9	###
1997-Mar-21 Fri	###	11.52	###	11.52			86.8	86.8	0.8
1997-Mar-20 Thu	11.324	###	11.2	###			23.6	23.6	0.0
1997-Mar-19 Wed	###	###	###	11.249			###	###	###
1997-Mar-18 Tue	###	11.4	###	###			###	###	0.0
1997-Mar-17 Mon	###	11.5	11.24	11.4	1,001,741	###	###	###	0.8
1997-Mar-14 Fri	###	###	###	###	1,299,342	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			###	###	0.0
1997-Mar-12 Wed	11.381	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	###	###	11.44			###	###	0.8
1997-Mar-10 Mon	11.455	11.55	11.45	11.48			66.1	66.1	0.8
1997-Mar-07 Fri	###	11.51	11.4	11.45			###	###	0.8
1997-Mar-06 Thu	###	11.8	11.5	11.5			###	###	###
1997-Mar-05 Wed	11.688	11.688	11.52	11.57			###	###	###
1997-Mar-04 Tue	###	11.8	###	###	796,051	###	###	###	0.0
1997-Mar-03 Mon	11.772	11.772	11.57	11.7			35.4	35.4	0.8
1997-Feb-28 Fri	###	###	###	11.8			13.7	13.7	0.8
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	###	###	###	782,673	0	###	###	0.0
1997-Feb-25 Tue	###	###	###	12.28			82.3	82.3	0.9
1997-Feb-24 Mon	###	###	###	###	1,134,587	0	72.3	72.3	0.0
1997-Feb-21 Fri	11.481	###	11.476	11.8			89.4	89.4	0.8
1997-Feb-20 Thu	11.426	###	11.2	11.51			75.1	75.1	0.8
1997-Feb-19 Wed	###	###	###	11.485			###	###	###
1997-Feb-18 Tue	###	12.884	###	###	1,839,683	###	###	###	0.0
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-14 Fri	13.578	13.657	13.5	13.657			78.5	78.5	1.0
1997-Feb-13 Thu	###	13.5	###	13.455			###	###	###
1997-Feb-12 Wed	###	###	13.28	###			###	###	0.0
1997-Feb-11 Tue	13.25	###	13.25	###			77.2	77.2	0.0
1997-Feb-10 Mon	###	13.45	13.22	13.29			###	###	###
1997-Feb-07 Fri	13.148	13.4	###	13.29			###	###	###
1997-Feb-06 Thu	###	###	###	###	681,040	0	###	###	0.0
1997-Feb-05 Wed	###	###	12.5	12.85			###	###	0.9
1997-Feb-04 Tue	###	###	12.45	12.48	402,526	2,505,724	23.1	23.1	###
1997-Feb-03 Mon	###	###	###	###	251,874	0	8.8	8.8	0.0
1997-Jan-31 Fri	###	###	12.75	###			69.6	69.6	0.0
1997-Jan-30 Thu	###	###	12.86	12.86			###	###	0.9
1997-Jan-29 Wed	###	###	12.87	###			27.2	27.2	0.0
1997-Jan-28 Tue	12.586	###	12.54	###	436,671	2,737,927	91.8	91.8	0.0
1997-Jan-24 Fri	12.944	###	12.52	###	954,473	###	14.4	14.4	0.0
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	13.2	###	###	###			17.9	17.9	0.0
1997-Jan-21 Tue	13.242	13.25	###	###			15.5	15.5	0.0
1997-Jan-20 Mon	13.353	13.4	13.26	13.26			26.4	26.4	0.9
1997-Jan-17 Fri	###	###	13.23	###			###	###	0.0
1997-Jan-16 Thu	13.42	13.45	13.26	###			###	###	0.0
1997-Jan-15 Wed	13.4	13.5	###	13.47	275,875	1,862,156	###	###	1.0
1997-Jan-14 Tue	13.371	13.4	###	###	250,529	1,678,544	75.4	75.4	0.0
1997-Jan-13 Mon	13.428	13.428	###	###	171,546	1,151,759	24.9	24.9	0.0
1997-Jan-10 Fri	13.5	###	###	13.41			###	###	1.0
1997-Jan-09 Thu	###	13.42	13.25	13.4			69.4	69.4	1.0
1997-Jan-08 Wed	###	13.75	13.345	###			###	###	0.0
1997-Jan-07 Tue	###	13.2	###	13.2	151,659	1,000,949	85.6	85.6	0.9
1997-Jan-06 Mon	###	13.2	###	###			###	###	0.0
1997-Jan-03 Fri	###	###	###	###	473,621	0	###	###	0.0
1997-Jan-02 Thu	13.353	13.353	###	###	643,257	###	###	###	0.0
1996-Dec-31 Tue	###	###	13.43	13.45	257,647	###	###	###	###
1996-Dec-30 Mon	###	###	13.5	13.58	368,373	###	71.8	71.8	###
1996-Dec-27 Fri	13.371	13.5	13.371	13.49	208,151	###	74.8	74.8	###
1996-Dec-24 Tue	###	###	###	###			###	###	0.0
1996-Dec-23 Mon	12.85	###	12.8	###	642,545	4,112,288	83.3	83.3	0.0
1996-Dec-20 Fri	12.657	12.8	12.5	12.8			74.8	74.8	0.9
1996-Dec-19 Thu	12.753	12.76	12.5	12.52	869,686	###	10.8	10.8	0.9
1996-Dec-18 Wed	###	###	12.45	###			###	###	0.0
1996-Dec-17 Tue	###	###	12.88	###	445,251	###	###	###	0.0
1996-Dec-16 Mon	###	###	12.86	###	288,589	1,855,627	18.1	18.1	0.0
1996-Dec-13 Fri	12.7	###	###	###			###	###	0.0
1996-Dec-12 Thu	###	###	12.8	12.84	629,345	###	###	###	0.9
1996-Dec-11 Wed	###	13.46	###	###	1,063,528	7,157,543	26.6	26.6	0.0
1996-Dec-10 Tue	13.46	13.48	###	###	794,247	5,353,224	###	###	0.0
1996-Dec-09 Mon	###	13.44	13.25	###	274,449	3,662,521	67.8	67.8	0.0
1996-Dec-06 Fri	###	###	###	###	1,496,428	0	###	###	0.0
1996-Dec-05 Thu	13.77	13.87	###	13.7			###	###	1.0
1996-Dec-04 Wed	###	###	13.7	13.8	394,082	###	###	###	1.0
1996-Dec-03 Tue	###	###	13.81	###	675,979	###	77.1	77.1	0.0
1996-Dec-02 Mon	###	###	13.8	13.86	294,684	###	21.9	21.9	###
1996-Nov-29 Fri	13.754	###	13.754	13.88			70.7	70.7	###
1996-Nov-28 Thu	###	13.8	13.2	13.7	1,744,820	23,555,070	89.7	89.7	1.0
1996-Nov-27 Wed	13.476	13.489	###	###			10.4	10.4	0.0
1996-Nov-26 Tue	14.181	14.186	13.4	13.42	1,829,021	25,227,686	###	###	1.0
1996-Nov-25 Mon	14.243	14.41	###	###	812,189	5,851,821	25.2	25.2	0.0
1996-Nov-22 Fri	###	###	###	14.23			9.5	9.5	###
1996-Nov-21 Thu	14.977	###	###	###			###	###	0.0
1996-Nov-20 Wed	15.152	15.152	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###	4,049,480	0	###	###	0.0
1996-Nov-18 Mon	###	16.072	15.2	15.5			###	###	1.1
1996-Nov-15 Fri	###	###	17.45	17.54			18.7	18.7	1.3
1996-Nov-14 Thu	###	###	17.4	###			69.0	69.0	0.0
1996-Nov-13 Wed	17.79	17.79	17.4	17.5	122,574	2,156,689	###	###	1.3
1996-Nov-12 Tue	###	###	###	17.8			###	###	###
1996-Nov-11 Mon	###	17.8	###	17.75	200,846	1,787,529	###	###	1.3
1996-Nov-07 Thu	17.48	17.5	17.4	17.5			###	###	1.3
1996-Nov-06 Wed	17.554	17.554	###	17.4			###	###	1.2
1996-Nov-05 Tue	17.449	17.55	17.449	17.5			###	###	1.3
1996-Nov-04 Mon	###	17.45	17.25	17.45	190,125	###	68.8	68.8	###
1996-Nov-01 Fri	###	17.4	17.29	###	438,847	###	###	###	0.0
1996-Oct-31 Thu	###	###	###	###	785,721	0	82.0	82.0	0.0
1996-Oct-30 Wed	###	17.2	###	###			66.8	66.8	0.0
1996-Oct-29 Tue	16.983	###	16.949	###			###	###	0.0
1996-Oct-28 Mon	17.21	###	###	###			22.8	22.8	0.0
1996-Oct-25 Fri	17.047	17.2	###	17.2	501,480	4,312,728	84.4	84.4	1.2
1996-Oct-24 Thu	16.75	17.25	16.7	17.2			###	###	1.2
1996-Oct-23 Wed	###	###	16.72	16.75			###	###	###
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	17.27	###	###	###			###	###	0.0
1996-Oct-18 Fri	17.258	###	###	17.25			###	###	1.2
1996-Oct-17 Thu	###	###	###	###			20.9	20.9	0.0
1996-Oct-16 Wed	###	17.57	###	17.45			24.0	24.0	###
1996-Oct-15 Tue	###	###	17.5	###			###	###	0.0
1996-Oct-14 Mon	18.028	###	17.7	###			21.8	21.8	0.0
1996-Oct-11 Fri	###	###	###	###			78.2	78.2	0.0
1996-Oct-10 Thu	###	17.85	###	17.79			###	###	###
1996-Oct-09 Wed	###	17.4	###	###			88.9	88.9	0.0
1996-Oct-08 Tue	###	###	16.85	###			79.3	79.3	0.0
1996-Oct-07 Mon	16.84	###	16.84	###			###	###	0.0
1996-Oct-04 Fri	16.8	###	16.75	16.77			26.1	26.1	1.2
1996-Oct-03 Thu	###	###	16.8	16.8			###	###	1.2
1996-Oct-02 Wed	16.7	16.82	16.7	16.78			###	###	1.2
1996-Oct-01 Tue	16.554	16.7	16.55	16.58			###	###	1.2
1996-Sep-30 Mon	###	###	###	###			80.5	80.5	0.0
1996-Sep-27 Fri	###	16.4	###	###			64.3	64.3	0.0
1996-Sep-26 Thu	16.356	16.48	16.356	16.45			###	###	1.2
1996-Sep-25 Wed	16.26	###	16.25	###			###	###	0.0
1996-Sep-24 Tue	###	16.4	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			73.2	73.2	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	16.45	16.45	16.25	###			###	###	0.0
1996-Sep-16 Mon	16.51	###	###	16.4			###	###	###
1996-Sep-13 Fri	###	16.4	###	16.4			83.1	83.1	###
1996-Sep-12 Thu	16.184	###	###	###			###	###	0.0
1996-Sep-11 Wed	16.4	16.4	###	###			13.8	13.8	0.0
1996-Sep-10 Tue	16.4	16.45	###	16.4			###	###	###
1996-Sep-09 Mon	###	16.25	###	16.2			74.7	74.7	1.2
1996-Sep-06 Fri	16.25	16.26	###	###			13.3	13.3	0.0
1996-Sep-05 Thu	16.2	16.5	16.2	###			76.2	76.2	0.0
1996-Sep-04 Wed	###	16.4	###	16.2			19.8	19.8	1.2
1996-Sep-03 Tue	16.26	###	###	###			###	###	0.0
1996-Sep-02 Mon	###	###	16.22	16.25			###	###	###
1996-Aug-30 Fri	16.4	###	16.4	16.45			65.4	65.4	1.2
1996-Aug-29 Thu	16.79	16.79	###	###			20.9	20.9	0.0
1996-Aug-28 Wed	16.7	16.85	16.7	16.85			77.3	77.3	###
1996-Aug-27 Tue	16.844	16.85	###	###			###	###	0.0
1996-Aug-26 Mon	16.88	16.89	###	16.89			###	###	###
1996-Aug-23 Fri	16.75	###	16.75	###			###	###	0.0
1996-Aug-22 Thu	###	16.85	###	16.75			25.6	25.6	###
1996-Aug-21 Wed	16.7	16.85	16.45	16.81			67.3	67.3	###
1996-Aug-20 Tue	###	###	###	16.7			###	###	1.2
1996-Aug-19 Mon	16.444	16.85	16.442	16.85			###	###	###
1996-Aug-16 Fri	###	16.45	16.4	16.45			###	###	1.2
1996-Aug-15 Thu	16.423	16.55	16.4	16.41			23.9	23.9	1.2
1996-Aug-14 Wed	16.354	16.45	###	16.45			77.2	77.2	1.2
1996-Aug-13 Tue	16.645	16.645	16.4	16.5			17.5	17.5	1.2
1996-Aug-12 Mon	###	###	###	16.75			###	###	###
1996-Aug-09 Fri	15.489	16.25	15.486	16.2			###	###	1.2
1996-Aug-08 Thu	15.158	15.7	###	15.55			88.9	88.9	###
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	15.58	15.58	###	###			###	###	0.0
1996-Aug-05 Mon	15.5	###	15.5	15.55			71.3	71.3	###
1996-Aug-02 Fri	###	15.7	###	15.41			66.0	66.0	###
1996-Aug-01 Thu	###	15.4	###	15.28			###	###	###
1996-Jul-31 Wed	###	###	###	14.85			77.1	77.1	###
1996-Jul-30 Tue	14.45	14.5	14.4	14.45			77.2	77.2	1.0
1996-Jul-29 Mon	14.5	###	14.46	14.49			36.7	36.7	###
1996-Jul-26 Fri	###	###	###	###			86.7	86.7	0.0
1996-Jul-25 Thu	###	###	###	14.26			92.5	92.5	1.0
1996-Jul-24 Wed	14.25	14.4	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	14.2	14.26			###	###	1.0
1996-Jul-22 Mon	14.45	14.5	14.4	14.48			###	###	1.0
1996-Jul-19 Fri	###	###	###	14.55			###	###	###
1996-Jul-18 Thu	###	###	###	###			###	###	0.0
1996-Jul-17 Wed	###	13.8	13.55	13.55			29.4	29.4	1.0
1996-Jul-16 Tue	###	###	13.42	13.52			38.1	38.1	1.0
1996-Jul-15 Mon	###	14.2	###	###			18.6	18.6	0.0
1996-Jul-12 Fri	14.183	14.183	###	###			32.6	32.6	0.0
1996-Jul-11 Thu	###	14.27	14.2	14.22			34.1	34.1	1.0
1996-Jul-10 Wed	###	###	14.2	14.27			22.9	22.9	###
1996-Jul-09 Tue	14.245	###	14.2	###			76.8	76.8	0.0
1996-Jul-08 Mon	14.25	###	14.2	14.25			83.3	83.3	1.0
1996-Jul-05 Fri	###	14.45	###	14.45			###	###	1.0
1996-Jul-04 Thu	###	###	###	14.25			###	###	1.0
1996-Jul-03 Wed	14.252	14.4	14.25	###			###	###	0.0
1996-Jul-02 Tue	14.25	###	14.2	14.25			###	###	1.0
1996-Jul-01 Mon	14.053	14.25	###	###			75.3	75.3	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 2024-05-18 13:04:34 thru 2024-05-18 13:04:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000