(CHY) CARTER HOLT HARVEY LIMITED Daily Prices

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 Fri 24-Apr-19 10:52:30 AM 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

(CHY) CARTER HOLT HARVEY LIMITED Daily Prices...

TOC Company Info for CHY Limits

Company Details for (CHY) CARTER HOLT HARVEY LIMITED

Listing Code	CHY
Listing Name	CARTER HOLT HARVEY LIMITED
GICS Sector	Materials
ISIN Name	CARTER HOLT HARVEY
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZCAHE0001S6

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CHY .. Friday 31st March 2006

CHY is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	4	0.0
MAX	3.42	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CHY Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (CHY) CARTER HOLT HARVEY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	0	0	0	0	0				0.0
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	###	###	###	###	97,242	0	###	###	0.0
2006-Mar-30 Thu	###	###	###	###	44,555	0	###	###	0.0
2006-Mar-29 Wed	###	###	###	###	40,048	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###	52,547	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	412,220	0	79.1	79.1	0.0
2006-Mar-22 Wed	###	###	###	###	33,840	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###	1,777,885	0	30.7	30.7	0.0
2006-Mar-17 Fri	###	###	###	###	252,150	0	###	###	0.0
2006-Mar-16 Thu	2.41	2.41	2.4	2.4			35.2	35.2	###
2006-Mar-15 Wed	2.4	2.4	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	2.4	2.41	2.4	2.4	33,778	###	###	###	###
2006-Mar-10 Fri	2.41	2.41	2.4	2.4	15,050	###	###	###	###
2006-Mar-09 Thu	2.42	2.42	2.42	2.42			63.7	63.7	0.2
2006-Mar-08 Wed	2.42	2.43	2.42	2.42			###	###	0.2
2006-Mar-07 Tue	2.45	2.45	2.42	2.42			###	###	0.2
2006-Mar-06 Mon	2.45	2.45	2.45	2.45	8,755	21,449	66.9	66.9	0.2
2006-Mar-03 Fri	2.46	2.46	2.44	2.45	24,383	###	###	###	0.2
2006-Mar-02 Thu	2.44	2.45	2.44	2.44	96,027	234,786	###	###	0.2
2006-Mar-01 Wed	2.43	2.43	2.43	2.43	81,754	###	###	###	###
2006-Feb-28 Tue	2.43	2.44	2.43	2.44			###	###	0.2
2006-Feb-27 Mon	2.43	2.45	2.43	2.43			65.1	65.1	###
2006-Feb-24 Fri	2.45	2.45	2.45	2.45			64.7	64.7	0.2
2006-Feb-23 Thu	2.45	2.45	2.43	2.43	10,955	###	###	###	###
2006-Feb-22 Wed	2.44	2.46	2.44	2.45			69.3	69.3	0.2
2006-Feb-21 Tue	2.47	2.48	2.47	2.47			63.7	63.7	###
2006-Feb-20 Mon	2.47	2.47	2.47	2.47	21,250	52,487	###	###	###
2006-Feb-17 Fri	2.47	2.47	2.47	2.47			70.1	70.1	###
2006-Feb-16 Thu	2.48	2.49	2.48	2.49			76.9	76.9	0.2
2006-Feb-15 Wed	2.48	2.5	2.47	2.5	58,525	###	###	###	0.2
2006-Feb-14 Tue	2.49	2.5	2.48	2.48			33.0	33.0	0.2
2006-Feb-13 Mon	2.5	2.51	2.5	2.51			###	###	###
2006-Feb-10 Fri	2.49	2.51	2.49	2.5			70.7	70.7	0.2
2006-Feb-09 Thu	2.5	2.5	2.48	2.48			23.0	23.0	0.2
2006-Feb-08 Wed	2.5	2.5	2.49	2.49	146,272	364,948	42.0	42.0	0.2
2006-Feb-07 Tue	2.49	2.5	2.49	2.5	473,785	###	###	###	0.2
2006-Feb-06 Mon	2.49	2.5	2.48	2.48	233,224	580,727	###	###	0.2
2006-Feb-03 Fri	2.49	2.5	2.49	2.49	190,355	###	72.1	72.1	0.2
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###			30.7	30.7	0.0
2006-Jan-25 Wed	###	###	###	###	144,550	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###	94,225	0	27.2	27.2	0.0
2006-Jan-23 Mon	###	###	###	###	37,920	0	31.9	31.9	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###	43,150	0	###	###	0.0
2006-Jan-13 Fri	###	###	###	###	555,477	0	68.8	68.8	0.0
2006-Jan-12 Thu	###	###	###	###	38,187	0	###	###	0.0
2006-Jan-11 Wed	###	###	###	###	1,044,474	0	###	###	0.0
2006-Jan-10 Tue	###	###	###	###			84.3	84.3	0.0
2006-Jan-09 Mon	###	###	###	###			69.7	69.7	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###	42,178	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			26.1	26.1	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			67.9	67.9	0.0
2005-Dec-28 Wed	###	###	###	###	21,274	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###	27,484	0	25.8	25.8	0.0
2005-Dec-23 Fri	###	###	###	###	27,484	0	25.8	25.8	0.0
2005-Dec-22 Thu	###	###	###	###	219,922	0	22.4	22.4	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###	522,487	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			76.1	76.1	0.0
2005-Dec-16 Fri	###	###	###	###	29,559	0	###	###	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###	48,652	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###	10,250	0	###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			23.3	23.3	0.0
2005-Dec-06 Tue	###	###	###	###	39,525	0	###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###	37,057	0	71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###			76.4	76.4	0.0
2005-Nov-30 Wed	###	###	###	###	63,324	0	###	###	0.0
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	74,642	0	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	96,759	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	189,355	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	###	###	###	###			36.1	36.1	0.0
2005-Nov-21 Mon	###	###	###	###			30.3	30.3	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###	74,088	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	32,242	0	68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###	210,783	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###	100,754	0	69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###			75.7	75.7	0.0
2005-Nov-08 Tue	###	###	###	###	2,282,226	0	28.7	28.7	0.0
2005-Nov-07 Mon	###	###	###	###	186,624	0	73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###	219,043	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	###	###	137,082	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###	174,471	0	27.6	27.6	0.0
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###	471,970	0	75.2	75.2	0.0
2005-Oct-26 Wed	###	###	###	###	349,043	0	63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###	218,386	0	69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###	189,481	0	31.9	31.9	0.0
2005-Oct-20 Thu	###	###	###	###	334,976	0	###	###	0.0
2005-Oct-19 Wed	###	###	###	###	43,655	0	39.5	39.5	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			72.1	72.1	0.0
2005-Oct-14 Fri	###	###	###	###	57,526	0	###	###	0.0
2005-Oct-13 Thu	###	###	2.29	###	181,942	208,323	78.5	78.5	0.0
2005-Oct-12 Wed	###	###	2.29	###	305,442	###	###	###	0.0
2005-Oct-11 Tue	###	###	2.29	###	59,274	###	72.7	72.7	0.0
2005-Oct-10 Mon	###	###	2.29	###			###	###	0.0
2005-Oct-07 Fri	###	###	2.29	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###	2,025,372	0	82.6	82.6	0.0
2005-Oct-04 Tue	2.28	2.29	2.28	2.29	1,593,657	###	75.3	75.3	###
2005-Oct-03 Mon	###	###	2.29	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			70.2	70.2	0.0
2005-Sep-29 Thu	2.28	###	2.28	2.29			67.4	67.4	###
2005-Sep-28 Wed	2.27	2.27	2.26	2.27			###	###	0.2
2005-Sep-27 Tue	2.28	2.28	2.27	2.28	65,685	###	70.7	70.7	0.2
2005-Sep-26 Mon	2.29	2.29	2.28	2.28			###	###	0.2
2005-Sep-23 Fri	2.28	2.29	2.28	2.29	431,440	985,840	###	###	###
2005-Sep-22 Thu	2.28	2.28	2.27	2.28	1,003,476	###	65.0	65.0	0.2
2005-Sep-21 Wed	2.28	2.28	2.27	2.28			###	###	0.2
2005-Sep-20 Tue	###	###	2.28	2.28			23.1	23.1	0.2
2005-Sep-19 Mon	###	###	2.29	###			34.8	34.8	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###	202,355	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###	101,450	0	67.0	67.0	0.0
2005-Sep-13 Tue	2.28	###	2.28	2.28	1,171,450	1,335,453	###	###	0.2
2005-Sep-12 Mon	2.29	2.29	2.27	2.28	1,595,852	3,638,542	28.5	28.5	0.2
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###	271,052	0	###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###	111,481	0	64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###	423,643	0	70.4	70.4	0.0
2005-Aug-30 Tue	###	###	###	###	594,620	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###	471,681	0	43.9	43.9	0.0
2005-Aug-26 Fri	###	###	###	###	149,382	0	69.8	69.8	0.0
2005-Aug-25 Thu	###	###	###	###	1,549,581	0	28.8	28.8	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	2.41	2.41	###	###			30.8	30.8	0.0
2005-Aug-22 Mon	2.4	2.42	###	2.42	481,043	###	72.4	72.4	0.2
2005-Aug-19 Fri	###	2.4	###	2.4	1,499,080	###	83.2	83.2	###
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	2.26	###	2.26	###			###	###	0.0
2005-Aug-16 Tue	2.27	2.28	2.24	2.27	126,745	286,443	65.7	65.7	0.2
2005-Aug-15 Mon	2.26	2.26	2.26	2.26	6,028	13,623	67.3	67.3	###
2005-Aug-12 Fri	2.25	2.25	2.25	2.25			68.6	68.6	###
2005-Aug-11 Thu	2.25	2.25	2.23	2.23			###	###	###
2005-Aug-10 Wed	2.21	2.23	2.21	2.23			###	###	###
2005-Aug-09 Tue	2.2	2.2	###	###	93,873	###	29.7	29.7	0.0
2005-Aug-08 Mon	###	2.2	###	2.2			72.2	72.2	0.2
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###	139,743	0	20.3	20.3	0.0
2005-Aug-03 Wed	###	###	###	###			71.9	71.9	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	2.21	2.21	###	2.21	1,533,924	1,694,986	###	###	0.2
2005-Jul-27 Wed	###	2.21	###	###	152,541	168,557	80.6	80.6	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###	124,555	0	15.9	15.9	0.0
2005-Jul-22 Fri	2.2	2.2	###	###			###	###	0.0
2005-Jul-21 Thu	2.2	2.22	2.2	2.22	19,975	44,144	###	###	0.2
2005-Jul-20 Wed	2.2	2.24	2.2	2.2			67.1	67.1	0.2
2005-Jul-19 Tue	2.2	2.22	###	2.22	81,372	90,322	###	###	0.2
2005-Jul-18 Mon	2.22	2.25	2.22	2.23	183,183	###	72.1	72.1	###
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			80.3	80.3	0.0
2005-Jul-13 Wed	###	###	###	###	93,755	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###	19,450	0	###	###	0.0
2005-Jul-11 Mon	###	###	###	###			78.1	78.1	0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###	28,583	0	###	###	0.0
2005-Jul-06 Wed	###	2	1.985	1.985			###	###	###
2005-Jul-05 Tue	1.945	1.945	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	51,450	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			9.4	9.4	0.0
2005-Jun-30 Thu	###	###	###	###			28.7	28.7	0.0
2005-Jun-29 Wed	###	###	###	###	223,384	0	###	###	0.0
2005-Jun-28 Tue	###	###	###	###	155,850	0	23.7	23.7	0.0
2005-Jun-27 Mon	###	###	###	###			85.5	85.5	0.0
2005-Jun-24 Fri	1.8	1.8	1.78	1.8	507,250	907,977	###	###	0.1
2005-Jun-23 Thu	1.81	1.81	###	###			37.7	37.7	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	1.845	1.85	1.825	1.825	1,170,877	2,151,486	28.9	28.9	###
2005-Jun-20 Mon	###	###	###	###			73.1	73.1	0.0
2005-Jun-17 Fri	1.825	1.845	1.81	1.81	2,525,642	###	19.9	19.9	###
2005-Jun-16 Thu	1.785	1.82	1.785	1.8	4,443,841	8,010,023	77.3	77.3	0.1
2005-Jun-15 Wed	1.8	1.8	1.785	1.785	397,774	###	###	###	0.1
2005-Jun-14 Tue	1.785	###	1.785	1.785	327,425	292,226	71.0	71.0	0.1
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	1.77	1.785	###	1.785	35,873	###	###	###	0.1
2005-Jun-08 Wed	1.7	1.77	1.7	1.77	88,083	152,824	###	###	###
2005-Jun-07 Tue	###	1.685	###	###			33.5	33.5	0.0
2005-Jun-06 Mon	###	###	###	###	750	0	###	###	0.0
2005-Jun-03 Fri	1.645	1.655	1.645	1.655			###	###	0.1
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	1.645	###	1.645	###			###	###	0.0
2005-May-31 Tue	1.7	1.7	###	###	18,957	###	###	###	0.0
2005-May-30 Mon	1.71	1.71	1.71	1.71	0				0.1
2005-May-27 Fri	###	1.71	###	1.71	8,877	7,589	###	###	0.1
2005-May-26 Thu	###	###	###	###			20.9	20.9	0.0
2005-May-25 Wed	1.71	1.725	1.685	1.685			###	###	###
2005-May-24 Tue	###	1.71	###	###	12,049	###	28.4	28.4	0.0
2005-May-23 Mon	###	###	###	###	18,782	0	77.4	77.4	0.0
2005-May-20 Fri	###	###	###	###			21.1	21.1	0.0
2005-May-19 Thu	1.685	1.7	1.685	1.7	8,750	###	###	###	###
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	1.685	1.685	###	###	10,288	###	31.4	31.4	0.0
2005-May-13 Fri	1.685	1.685	1.685	1.685			68.6	68.6	###
2005-May-12 Thu	###	1.71	###	1.71			69.6	69.6	0.1
2005-May-11 Wed	1.7	1.7	###	###			###	###	0.0
2005-May-10 Tue	1.7	###	1.7	###	4,250	###	###	###	0.0
2005-May-09 Mon	1.71	1.71	1.7	1.7	35,721	###	32.1	32.1	###
2005-May-06 Fri	1.675	###	1.675	###	19,254	16,125	###	###	0.0
2005-May-05 Thu	1.73	1.73	1.72	1.72			###	###	0.1
2005-May-04 Wed	1.75	1.75	1.75	1.75			###	###	0.1
2005-May-03 Tue	1.785	1.785	1.75	1.75			###	###	0.1
2005-May-02 Mon	1.75	1.78	1.75	1.78			87.2	87.2	0.1
2005-Apr-29 Fri	1.73	1.74	1.72	1.72	296,350	512,685	34.8	34.8	0.1
2005-Apr-28 Thu	1.745	1.75	1.73	1.73			34.1	34.1	###
2005-Apr-27 Wed	###	1.755	###	1.755	30,649	###	91.0	91.0	0.1
2005-Apr-26 Tue	1.7	1.7	1.7	1.7	28,750	48,875	###	###	###
2005-Apr-22 Fri	###	1.7	###	###			###	###	0.0
2005-Apr-21 Thu	1.71	1.71	1.7	1.71			###	###	0.1
2005-Apr-20 Wed	1.74	1.74	1.7	1.7	40,352	###	###	###	###
2005-Apr-19 Tue	1.77	1.77	1.77	1.77	1,350	2,389	###	###	###
2005-Apr-18 Mon	1.785	1.785	1.72	1.75	91,225	159,871	###	###	0.1
2005-Apr-15 Fri	1.87	1.87	1.825	1.825	166,249	307,145	27.3	27.3	###
2005-Apr-14 Thu	###	###	1.875	1.885	20,250	18,984	39.2	39.2	0.1
2005-Apr-13 Wed	1.875	###	1.875	###	28,476	###	###	###	0.0
2005-Apr-12 Tue	1.88	###	1.88	###			82.5	82.5	0.0
2005-Apr-11 Mon	1.87	1.875	1.87	1.875	6,675	###	78.8	78.8	###
2005-Apr-08 Fri	1.855	###	1.855	1.87	22,229	###	###	###	###
2005-Apr-07 Thu	1.88	1.88	1.85	1.85	17,650	###	18.4	18.4	0.1
2005-Apr-06 Wed	1.85	1.87	1.85	1.87	2,025	###	###	###	###
2005-Apr-05 Tue	1.83	1.855	1.825	###	144,385	###	73.9	73.9	0.0
2005-Apr-04 Mon	1.83	1.83	1.825	1.83	25,175	###	76.8	76.8	###
2005-Apr-01 Fri	1.855	1.855	1.84	1.84			21.6	21.6	###
2005-Mar-31 Thu	1.85	1.86	1.84	1.84	24,654	###	25.4	25.4	###
2005-Mar-30 Wed	1.83	1.83	1.78	1.83	441,740	797,340	###	###	###
2005-Mar-29 Tue	1.87	1.87	1.84	1.84			###	###	###
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	2	###	2	72,958	72,958	81.4	81.4	0.1
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###	387,948	0	21.2	21.2	0.0
2005-Mar-18 Fri	###	###	###	###	140,329	0	17.2	17.2	0.0
2005-Mar-17 Thu	###	###	2	2			12.7	12.7	0.1
2005-Mar-16 Wed	###	###	###	###	9,387	0	30.5	30.5	0.0
2005-Mar-15 Tue	###	###	###	###	137,444	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###	93,252	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###	136,484	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	1,256,479	0	###	###	0.0
2005-Mar-02 Wed	###	###	###	###			71.8	71.8	0.0
2005-Mar-01 Tue	###	###	###	###	34,175	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###	1,542,425	0	###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###	38,478	0	###	###	0.0
2005-Feb-23 Wed	2	###	###	###			82.1	82.1	0.0
2005-Feb-22 Tue	2	###	2	###			###	###	0.0
2005-Feb-21 Mon	###	###	###	###			72.7	72.7	0.0
2005-Feb-18 Fri	###	###	###	###	13,254	0	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			74.0	74.0	0.0
2005-Feb-16 Wed	###	###	###	###	48,478	0	73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	101,853	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	6,382	0	73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			87.6	87.6	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###	32,923	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###	28,789	0	9.1	9.1	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	2	2	###	###	365,750	365,750	33.7	33.7	0.0
2005-Jan-31 Mon	###	###	###	###	16,478	0	16.9	16.9	0.0
2005-Jan-28 Fri	###	###	###	###	46,054	0	70.0	70.0	0.0
2005-Jan-27 Thu	###	###	###	###			80.8	80.8	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	287,645	0	###	###	0.0
2005-Jan-20 Thu	###	###	1.89	###	34,248	###	29.6	29.6	0.0
2005-Jan-19 Wed	###	###	###	###	105,828	0	75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###	60,875	0	###	###	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	1.89	###	1.88	###	74,975	70,476	###	###	0.0
2005-Jan-13 Thu	1.88	1.89	1.88	1.89			73.0	73.0	###
2005-Jan-12 Wed	1.87	###	1.85	###	146,686	135,684	###	###	0.0
2005-Jan-11 Tue	1.87	1.88	1.86	1.88	52,350	###	74.2	74.2	0.1
2005-Jan-10 Mon	1.88	1.88	1.86	1.87			24.6	24.6	###
2005-Jan-07 Fri	1.87	1.88	1.87	1.88			68.4	68.4	0.1
2005-Jan-06 Thu	1.88	1.88	1.86	1.86			18.9	18.9	0.1
2005-Jan-05 Wed	1.89	###	1.88	1.88	35,850	###	26.9	26.9	0.1
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	1.89	###	25,928	###	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###	145,586	0	16.3	16.3	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			15.0	15.0	0.0
2004-Dec-22 Wed	1.89	###	1.89	###			71.9	71.9	0.0
2004-Dec-21 Tue	1.89	1.89	1.88	1.88			###	###	0.1
2004-Dec-20 Mon	###	###	###	###	220,750	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	1.89	###			69.3	69.3	0.0
2004-Dec-16 Thu	###	###	###	###	740,542	0	26.3	26.3	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	56,075	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			13.0	13.0	0.0
2004-Dec-09 Thu	###	###	###	###			35.2	35.2	0.0
2004-Dec-08 Wed	###	2	###	###	174,847	174,847	###	###	0.0
2004-Dec-07 Tue	###	###	2	###	570,922	570,922	###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			37.8	37.8	0.0
2004-Dec-02 Thu	###	###	###	###	251,070	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###	429,688	0	###	###	0.0
2004-Nov-26 Fri	2	###	2	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	1,029,074	0	###	###	0.0
2004-Nov-24 Wed	###	###	###	###			15.3	15.3	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###	4,350	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	2	###	2			###	###	0.1
2004-Nov-12 Fri	###	###	###	###	4,624	0	69.6	69.6	0.0
2004-Nov-11 Thu	###	###	###	###	3,421	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	613,176	0	67.9	67.9	0.0
2004-Nov-09 Tue	1.88	###	1.88	###			###	###	0.0
2004-Nov-08 Mon	###	###	1.87	###			###	###	0.0
2004-Nov-05 Fri	1.88	###	1.88	###			###	###	0.0
2004-Nov-04 Thu	###	###	1.88	1.88	436,546	410,353	###	###	0.1
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###	1,125	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###			71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###	19,720	0	66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	35,651	0	69.7	69.7	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	19,924	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###	315,424	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###			15.8	15.8	0.0
2004-Oct-20 Wed	###	###	###	###	298,428	0	###	###	0.0
2004-Oct-19 Tue	###	2.2	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	2.2	2.22	###	###	204,871	###	30.6	30.6	0.0
2004-Oct-15 Fri	###	###	###	###	13,244	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	7,150	0	###	###	0.0
2004-Oct-12 Tue	2.2	2.2	###	###	20,024	22,026	15.9	15.9	0.0
2004-Oct-11 Mon	###	2.2	###	2.2	19,456	###	83.8	83.8	0.2
2004-Oct-08 Fri	###	###	###	###	13,583	0	76.7	76.7	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	35,651	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###	21,849	0	78.5	78.5	0.0
2004-Oct-01 Fri	###	###	###	###	3,150	0	87.5	87.5	0.0
2004-Sep-30 Thu	###	###	###	###	13,454	0	76.0	76.0	0.0
2004-Sep-29 Wed	###	###	###	###	59,345	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			25.7	25.7	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	23,222	0	84.5	84.5	0.0
2004-Sep-23 Thu	###	###	###	###	18,157	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###	7,950	0	###	###	0.0
2004-Sep-21 Tue	###	###	###	###			70.9	70.9	0.0
2004-Sep-20 Mon	###	2.2	###	2.2			79.4	79.4	0.2
2004-Sep-17 Fri	###	###	###	###	8,550	0	###	###	0.0
2004-Sep-16 Thu	###	###	###	###			78.3	78.3	0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	2.2	###	2.2	10,325	11,357	71.8	71.8	0.2
2004-Sep-13 Mon	2.2	2.2	###	###	284,953	313,448	24.2	24.2	0.0
2004-Sep-10 Fri	###	2.23	###	2.23			###	###	###
2004-Sep-09 Thu	###	###	###	###	13,874	0	85.2	85.2	0.0
2004-Sep-08 Wed	###	###	###	###	15,155	0	13.9	13.9	0.0
2004-Sep-07 Tue	2.21	2.21	###	###	129,350	###	###	###	0.0
2004-Sep-06 Mon	###	2.21	###	2.21	18,588	###	###	###	0.2
2004-Sep-03 Fri	###	2.21	###	2.21	9,876	###	###	###	0.2
2004-Sep-02 Thu	###	###	###	###			27.2	27.2	0.0
2004-Sep-01 Wed	2.23	2.27	2.23	2.25	275,150	619,087	77.6	77.6	###
2004-Aug-31 Tue	2.25	2.25	2.25	2.25			70.8	70.8	###
2004-Aug-30 Mon	2.21	2.21	2.21	2.21	1,350	2,983	###	###	0.2
2004-Aug-27 Fri	###	###	###	###	0				0.0
2004-Aug-26 Thu	###	###	###	###	0				0.0
2004-Aug-25 Wed	###	###	###	###	0				0.0
2004-Aug-24 Tue	###	###	###	###	0				0.0
2004-Aug-23 Mon	###	###	###	###	0				0.0
2004-Aug-20 Fri	###	###	###	###	0				0.0
2004-Aug-19 Thu	###	###	###	###	0				0.0
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	###	###	###	###	0				0.0
2004-Aug-16 Mon	###	###	###	###	0				0.0
2004-Aug-13 Fri	###	2	###	###			76.7	76.7	0.0
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	23,550	0	88.5	88.5	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	21,676	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	43,956	0	###	###	0.0
2004-Aug-05 Thu	2	2	###	###	162,340	162,340	###	###	0.0
2004-Aug-04 Wed	###	###	###	2			85.7	85.7	0.1
2004-Aug-03 Tue	###	###	###	###			75.2	75.2	0.0
2004-Aug-02 Mon	###	###	###	###			68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	97,445	0	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###	24,359	0	###	###	0.0
2004-Jul-28 Wed	###	###	###	###			79.9	79.9	0.0
2004-Jul-27 Tue	1.88	1.89	1.88	1.89			72.2	72.2	###
2004-Jul-26 Mon	1.88	1.89	1.87	1.88	15,426	###	74.4	74.4	0.1
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	69,188	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			72.4	72.4	0.0
2004-Jul-20 Tue	###	###	###	###	85,386	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###	47,385	0	73.4	73.4	0.0
2004-Jul-16 Fri	###	###	###	###			89.5	89.5	0.0
2004-Jul-15 Thu	###	###	1.88	###	80,574	###	77.5	77.5	0.0
2004-Jul-14 Wed	1.87	###	1.83	###			87.0	87.0	0.0
2004-Jul-13 Tue	1.86	1.87	1.86	1.87			76.9	76.9	###
2004-Jul-12 Mon	1.85	1.86	1.85	1.86	31,920	###	78.2	78.2	0.1
2004-Jul-09 Fri	1.85	1.86	1.84	1.86	51,457	###	72.1	72.1	0.1
2004-Jul-08 Thu	1.84	1.86	1.82	1.86	23,676	###	77.8	77.8	0.1
2004-Jul-07 Wed	1.85	1.85	1.85	1.85			65.2	65.2	0.1
2004-Jul-06 Tue	1.86	1.87	1.84	1.86			###	###	0.1
2004-Jul-05 Mon	1.86	1.86	1.86	1.86			66.4	66.4	0.1
2004-Jul-02 Fri	1.88	1.88	1.84	1.84	17,254	###	###	###	###
2004-Jul-01 Thu	###	###	###	###	22,675	0	###	###	0.0
2004-Jun-30 Wed	1.88	1.89	1.86	1.89	1,896,446	###	###	###	###
2004-Jun-29 Tue	###	###	1.85	1.88			24.8	24.8	0.1
2004-Jun-28 Mon	1.89	1.89	1.87	1.89			74.2	74.2	###
2004-Jun-25 Fri	1.89	1.89	1.87	1.87			24.0	24.0	###
2004-Jun-24 Thu	1.87	1.87	1.87	1.87	22,870	###	###	###	###
2004-Jun-23 Wed	1.87	###	1.87	1.87			71.5	71.5	###
2004-Jun-22 Tue	1.83	1.86	1.82	1.85			80.7	80.7	0.1
2004-Jun-21 Mon	1.81	1.81	1.8	1.8			26.0	26.0	0.1
2004-Jun-18 Fri	1.81	1.81	1.81	1.81	0				###
2004-Jun-17 Thu	1.79	1.81	1.79	1.81			79.1	79.1	###
2004-Jun-16 Wed	1.78	1.8	1.78	1.8			81.0	81.0	0.1
2004-Jun-15 Tue	1.78	1.8	1.77	1.77	23,186	41,387	###	###	###
2004-Jun-14 Mon	1.78	1.78	1.77	1.78	11,642	###	71.8	71.8	0.1
2004-Jun-11 Fri	1.78	1.78	1.77	1.78	11,642	###	71.9	71.9	0.1
2004-Jun-10 Thu	1.77	1.8	1.77	1.77			###	###	###
2004-Jun-09 Wed	1.81	1.82	1.77	1.77			###	###	###
2004-Jun-08 Tue	1.84	1.84	1.8	1.8	19,640	35,744	15.9	15.9	0.1
2004-Jun-07 Mon	1.81	1.82	1.78	1.82			###	###	###
2004-Jun-04 Fri	1.81	1.81	1.8	1.81	20,152	36,374	72.3	72.3	###
2004-Jun-03 Thu	1.8	1.85	1.8	1.85	25,654	###	89.9	89.9	0.1
2004-Jun-02 Wed	1.75	1.76	1.75	1.76			###	###	0.1
2004-Jun-01 Tue	1.75	1.75	1.75	1.75			###	###	0.1
2004-May-31 Mon	1.75	1.76	1.75	1.75			###	###	0.1
2004-May-28 Fri	1.74	1.74	1.74	1.74	1,854	3,225	###	###	0.1
2004-May-27 Thu	1.74	1.76	1.74	1.76	23,248	40,684	75.8	75.8	0.1
2004-May-26 Wed	1.74	1.77	1.74	1.74	10,357	18,176	###	###	0.1
2004-May-25 Tue	1.76	1.77	1.73	1.73	46,127	80,722	18.1	18.1	###
2004-May-24 Mon	1.76	1.76	1.76	1.76			76.7	76.7	0.1
2004-May-21 Fri	1.79	1.8	1.79	1.8			71.4	71.4	0.1
2004-May-20 Thu	1.78	1.8	1.78	1.8	5,949	10,648	###	###	0.1
2004-May-19 Wed	1.8	1.8	1.79	1.8	57,328	###	74.0	74.0	0.1
2004-May-18 Tue	1.83	1.83	1.8	1.8			21.1	21.1	0.1
2004-May-17 Mon	1.8	1.81	1.8	1.81	13,723	24,770	81.5	81.5	###
2004-May-14 Fri	1.78	1.8	1.78	1.8	20,750	37,142	###	###	0.1
2004-May-13 Thu	1.78	1.78	1.76	1.76	6,585	11,655	###	###	0.1
2004-May-12 Wed	1.76	1.8	1.76	1.77	90,450	###	72.7	72.7	###
2004-May-11 Tue	1.73	1.75	1.73	1.75			###	###	0.1
2004-May-10 Mon	1.74	1.77	1.74	1.75	384,122	###	85.8	85.8	0.1
2004-May-07 Fri	1.76	1.76	1.73	1.75			###	###	0.1
2004-May-06 Thu	1.76	1.78	1.76	1.78			###	###	0.1
2004-May-05 Wed	1.82	1.82	1.75	1.79	237,350	###	###	###	0.1
2004-May-04 Tue	1.77	1.81	1.77	1.8			86.0	86.0	0.1
2004-May-03 Mon	1.83	1.84	1.81	1.82			###	###	###
2004-Apr-30 Fri	1.82	1.84	1.8	1.84			###	###	###
2004-Apr-29 Thu	1.83	1.84	1.83	1.83	51,178	###	79.6	79.6	###
2004-Apr-28 Wed	1.89	1.89	1.88	1.88			###	###	0.1
2004-Apr-27 Tue	1.86	1.86	1.83	1.85	32,188	59,386	###	###	0.1
2004-Apr-26 Mon	1.86	1.86	1.84	1.85	29,945	###	###	###	0.1
2004-Apr-23 Fri	1.87	1.88	1.86	1.86			###	###	0.1
2004-Apr-22 Thu	1.87	1.87	1.83	1.83			###	###	###
2004-Apr-21 Wed	###	###	1.88	###	12,120	###	36.6	36.6	0.0
2004-Apr-20 Tue	###	###	###	###			74.2	74.2	0.0
2004-Apr-19 Mon	###	###	###	###	26,886	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###	86,548	0	###	###	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	102,356	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	2,281	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	2	###	###			79.7	79.7	0.0
2004-Apr-05 Mon	###	###	###	###			75.6	75.6	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	1,938,878	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			82.1	82.1	0.0
2004-Mar-30 Tue	###	###	###	###	16,924	0	###	###	0.0
2004-Mar-29 Mon	###	###	###	###	139,747	0	84.7	84.7	0.0
2004-Mar-26 Fri	###	###	###	###	316,342	0	###	###	0.0
2004-Mar-25 Thu	1.82	1.87	1.82	1.87			###	###	###
2004-Mar-24 Wed	1.76	1.81	1.76	1.81			90.6	90.6	###
2004-Mar-23 Tue	1.74	1.8	1.74	1.76			82.2	82.2	0.1
2004-Mar-22 Mon	1.74	1.74	1.73	1.73			###	###	###
2004-Mar-19 Fri	1.73	1.73	1.73	1.73	2,677	###	68.6	68.6	###
2004-Mar-18 Thu	1.73	1.73	1.73	1.73	2,623	###	74.7	74.7	###
2004-Mar-17 Wed	1.73	1.74	1.72	1.73	308,371	533,481	67.8	67.8	###
2004-Mar-16 Tue	1.72	1.74	1.72	1.74			83.6	83.6	0.1
2004-Mar-15 Mon	1.75	1.75	1.71	1.71			###	###	0.1
2004-Mar-12 Fri	1.72	1.76	1.72	1.75	263,270	458,089	84.2	84.2	0.1
2004-Mar-11 Thu	1.77	1.77	1.73	1.75	38,756	67,823	###	###	0.1
2004-Mar-10 Wed	1.81	1.82	1.78	1.78			21.1	21.1	0.1
2004-Mar-09 Tue	1.81	1.83	1.81	1.81	54,525	###	###	###	###
2004-Mar-08 Mon	1.8	1.82	1.8	1.82	20,921	###	81.8	81.8	###
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	1.83	1.83	1.76	1.8			###	###	0.1
2004-Mar-03 Wed	1.74	1.82	1.74	1.82	178,872	###	###	###	###
2004-Mar-02 Tue	1.7	1.72	1.7	1.72			###	###	0.1
2004-Mar-01 Mon	1.7	1.7	###	1.7			69.7	69.7	###
2004-Feb-27 Fri	###	1.7	###	1.7	95,971	81,575	71.4	71.4	###
2004-Feb-26 Thu	###	1.7	###	1.7			77.5	77.5	###
2004-Feb-25 Wed	###	1.7	###	###	103,172	###	###	###	0.0
2004-Feb-24 Tue	###	###	###	###			71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###	51,684	0	###	###	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			77.9	77.9	0.0
2004-Feb-18 Wed	1.71	1.71	###	###	179,856	153,776	16.4	16.4	0.0
2004-Feb-17 Tue	1.71	1.71	###	###			###	###	0.0
2004-Feb-16 Mon	1.7	1.71	###	1.71			###	###	0.1
2004-Feb-13 Fri	1.7	1.71	1.7	1.71			###	###	0.1
2004-Feb-12 Thu	###	1.7	###	1.7	108,949	###	75.5	75.5	###
2004-Feb-11 Wed	1.71	1.74	1.71	1.71	163,284	###	###	###	0.1
2004-Feb-10 Tue	1.71	1.75	1.71	1.73			###	###	###
2004-Feb-09 Mon	1.7	1.7	1.7	1.7	16,229	27,589	71.2	71.2	###
2004-Feb-06 Fri	###	###	###	###	477	0	66.1	66.1	0.0
2004-Feb-05 Thu	###	###	###	###			74.1	74.1	0.0
2004-Feb-04 Wed	1.7	1.7	###	###			26.9	26.9	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	1.7	1.7	###	###			32.2	32.2	0.0
2004-Jan-30 Fri	1.7	1.7	1.7	1.7	11,946	###	###	###	###
2004-Jan-29 Thu	1.81	1.81	1.77	1.79			26.0	26.0	0.1
2004-Jan-28 Wed	1.85	1.85	1.82	1.83			29.3	29.3	###
2004-Jan-27 Tue	1.88	1.88	1.85	1.86			30.4	30.4	0.1
2004-Jan-23 Fri	1.87	###	1.85	1.86			###	###	0.1
2004-Jan-22 Thu	1.81	1.81	1.8	1.81			###	###	###
2004-Jan-21 Wed	1.79	1.81	1.79	1.81	63,522	###	###	###	###
2004-Jan-20 Tue	1.72	1.78	1.72	1.78	44,288	###	92.6	92.6	0.1
2004-Jan-19 Mon	1.74	1.76	1.73	1.76	46,188	###	81.0	81.0	0.1
2004-Jan-16 Fri	1.72	1.72	1.7	1.71			###	###	0.1
2004-Jan-15 Thu	###	1.73	###	1.73	50,671	###	86.8	86.8	###
2004-Jan-14 Wed	###	1.73	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###	8,050	0	###	###	0.0
2004-Jan-12 Mon	###	1.72	###	1.7	104,884	###	###	###	###
2004-Jan-09 Fri	###	###	###	###	26,382	0	###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###			75.4	75.4	0.0
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###	7,150	0	###	###	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###			70.7	70.7	0.0
2003-Dec-22 Mon	###	###	1.58	1.58	4,589	3,625	20.8	20.8	0.1
2003-Dec-19 Fri	1.59	1.59	1.58	1.58			###	###	0.1
2003-Dec-18 Thu	###	###	###	###	11,970	0	78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	###			26.1	26.1	0.0
2003-Dec-15 Mon	###	###	1.57	###	49,859	###	###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	1.59	1.59			32.8	32.8	###
2003-Dec-09 Tue	1.57	###	1.57	###	89,886	###	87.7	87.7	0.0
2003-Dec-08 Mon	1.59	1.59	1.59	1.59	37,849	60,179	###	###	###
2003-Dec-05 Fri	###	###	###	###	17,340	0	20.5	20.5	0.0
2003-Dec-04 Thu	###	###	###	###			71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###	3,176	0	88.6	88.6	0.0
2003-Dec-02 Tue	###	###	###	###	17,683	0	###	###	0.0
2003-Dec-01 Mon	1.56	1.56	1.56	1.56	7,185	###	###	###	###
2003-Nov-28 Fri	1.57	1.57	1.56	1.57	25,980	40,658	###	###	0.1
2003-Nov-27 Thu	1.59	1.59	1.58	1.58			###	###	0.1
2003-Nov-26 Wed	1.58	1.58	1.58	1.58			###	###	0.1
2003-Nov-25 Tue	1.59	###	1.58	###			###	###	0.0