(COH) COCHLEAR LIMITED Daily Prices Page 1335

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

_{Currently Tue 26-Apr-28 04:09:09 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

(COH) COCHLEAR LIMITED Daily Prices Page 1335...

TOC Company Info for COH Limits

Company Details for (COH) COCHLEAR LIMITED

Listing Code	COH
Listing Name	COCHLEAR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	COCHLEAR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COH5

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for COH .. Friday 24th April 2026

COH 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	###	###	0.0
MAX	###	4,787,373	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COH Bottom

End of day Prices (full format),

4096 Days for (COH) COCHLEAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Nov-16 Mon	###	62.48	61.85	61.85			###	###	4.4
2009-Nov-13 Fri	62.41	62.41	###	###	268,273	8,371,458	25.3	25.3	0.0
2009-Nov-12 Thu	62.2	62.58	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			23.9	23.9	0.0
2009-Nov-10 Tue	###	###	###	62.51			20.4	20.4	###
2009-Nov-09 Mon	###	63.73	###	###	300,771	###	60.3	60.3	0.0
2009-Nov-06 Fri	62.47	###	###	###	335,726	0	28.8	28.8	0.0
2009-Nov-05 Thu	62.22	62.4	61.71	61.71			###	###	4.4
2009-Nov-04 Wed	###	62.81	###	###	167,640	###	36.1	36.1	0.0
2009-Nov-03 Tue	###	###	###	62.41	121,455	0	34.6	34.6	4.5
2009-Nov-02 Mon	62.5	###	62.5	62.79	184,426	###	###	###	4.5
2009-Oct-30 Fri	###	###	61.52	###	467,689	###	###	###	0.0
2009-Oct-29 Thu	64.42	###	63.86	64.48	245,255	###	###	###	4.6
2009-Oct-28 Wed	64.7	###	###	64.5			###	###	4.6
2009-Oct-27 Tue	###	64.83	63.41	###	237,145	###	82.3	82.3	0.0
2009-Oct-26 Mon	###	64.72	###	63.85	220,171	###	79.1	79.1	###
2009-Oct-23 Fri	###	###	62.83	###			24.7	24.7	0.0
2009-Oct-22 Thu	###	64.4	###	63.89	214,183	###	###	###	###
2009-Oct-21 Wed	###	###	###	64.24			###	###	4.6
2009-Oct-20 Tue	64.22	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	63.8	###	244,343	7,794,541	26.3	26.3	0.0
2009-Oct-16 Fri	###	65.86	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	65.47	174,447	0	34.5	34.5	###
2009-Oct-14 Wed	###	###	###	###	274,386	0	###	###	0.0
2009-Oct-13 Tue	64.88	66.5	###	###			###	###	0.0
2009-Oct-12 Mon	###	65.87	63.81	64.4			33.8	33.8	###
2009-Oct-09 Fri	###	66.59	###	###	614,279	###	###	###	0.0
2009-Oct-08 Thu	###	66.44	###	66.26			###	###	4.7
2009-Oct-07 Wed	###	66.73	###	65.5	308,584	###	###	###	4.7
2009-Oct-06 Tue	###	###	65.8	66.45			77.1	77.1	###
2009-Oct-05 Mon	66.45	67.43	###	###	70,324	2,370,973	###	###	0.0
2009-Oct-02 Fri	###	###	65.55	###	251,921	###	###	###	0.0
2009-Oct-01 Thu	67.26	###	###	###	170,542	0	71.3	71.3	0.0
2009-Sep-30 Wed	66.45	###	66.45	66.76	139,083	###	###	###	4.8
2009-Sep-29 Tue	###	###	66.26	66.76	179,956	5,961,942	###	###	4.8
2009-Sep-28 Mon	66.45	###	###	66.56			###	###	4.8
2009-Sep-25 Fri	68.24	68.24	66.5	66.84	278,723	###	20.7	20.7	4.8
2009-Sep-24 Thu	66.45	68.54	66.45	###	348,928	###	83.0	83.0	0.0
2009-Sep-23 Wed	###	###	65.77	66.5			###	###	4.8
2009-Sep-22 Tue	###	65.2	###	###			76.1	76.1	0.0
2009-Sep-21 Mon	64.5	65.5	###	64.86			###	###	4.6
2009-Sep-18 Fri	64.41	###	63.5	64.45			###	###	###
2009-Sep-17 Thu	64.41	65.86	###	65.2	385,384	###	###	###	4.7
2009-Sep-16 Wed	###	66.2	###	###	431,875	###	###	###	0.0
2009-Sep-15 Tue	###	63.8	###	63.8	371,179	###	83.1	83.1	4.6
2009-Sep-14 Mon	61.5	###	61.28	###	201,072	6,160,846	###	###	0.0
2009-Sep-11 Fri	61.75	###	###	61.8	249,720	0	###	###	4.4
2009-Sep-10 Thu	###	61.5	60.85	61.46			66.9	66.9	###
2009-Sep-09 Wed	61.7	###	###	60.4			23.0	23.0	4.3
2009-Sep-08 Tue	###	###	60.53	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###	151,440	0	###	###	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	59.71	###	59.71	###			###	###	0.0
2009-Sep-02 Wed	58.5	###	###	###	400,949	0	81.0	81.0	0.0
2009-Sep-01 Tue	56.55	59.46	56.55	58.83			###	###	4.2
2009-Aug-31 Mon	###	###	56.27	56.27			###	###	###
2009-Aug-28 Fri	###	58.76	57.75	57.8			28.2	28.2	4.1
2009-Aug-27 Thu	58.87	###	58.2	58.7			###	###	4.2
2009-Aug-26 Wed	###	59.58	58.82	###	240,120	###	61.9	61.9	0.0
2009-Aug-25 Tue	57.88	###	57	58.49	207,756	5,921,046	###	###	4.2
2009-Aug-24 Mon	58.2	58.87	###	57.88			29.1	29.1	4.1
2009-Aug-21 Fri	58.57	###	###	57.85	334,428	0	40.8	40.8	4.1
2009-Aug-20 Thu	59.41	59.7	58.54	58.57	246,254	###	###	###	###
2009-Aug-19 Wed	###	###	###	###	222,077	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	60.47	###			72.8	72.8	0.0
2009-Aug-14 Fri	60.29	###	###	61.29	304,582	0	78.2	78.2	4.4
2009-Aug-13 Thu	###	###	58.85	###			###	###	0.0
2009-Aug-12 Wed	58.41	59.78	###	59.2	331,040	9,894,785	###	###	4.2
2009-Aug-11 Tue	###	58.87	###	###			###	###	0.0
2009-Aug-10 Mon	57.41	59.4	###	58.75	258,123	7,666,253	###	###	###
2009-Aug-07 Fri	56.88	57.8	56.55	57.8			###	###	4.1
2009-Aug-06 Thu	57.55	57.73	56.88	57.27	328,480	18,823,546	26.3	26.3	###
2009-Aug-05 Wed	57.4	###	56.72	###	542,871	15,395,821	###	###	0.0
2009-Aug-04 Tue	55.85	###	55	###			35.7	35.7	0.0
2009-Aug-03 Mon	55.2	55.58	54.53	55.45			69.0	69.0	###
2009-Jul-31 Fri	55.84	56.81	###	###	208,320	5,917,329	###	###	0.0
2009-Jul-30 Thu	55.77	57	###	55.8			65.7	65.7	4.0
2009-Jul-29 Wed	###	55.7	###	54.89	184,642	5,142,279	###	###	###
2009-Jul-28 Tue	56.79	56.79	54.85	###	356,523	###	16.9	16.9	0.0
2009-Jul-27 Mon	56.2	###	56.2	56.79			###	###	###
2009-Jul-24 Fri	56	###	###	###	320,651	0	###	###	0.0
2009-Jul-23 Thu	###	54.82	53.21	54.73	577,574	31,197,659	###	###	###
2009-Jul-22 Wed	54.28	###	53.59	53.74			27.5	27.5	3.8
2009-Jul-21 Tue	###	55.41	###	54.8			###	###	3.9
2009-Jul-20 Mon	51.4	52.81	51.4	###	234,656	12,226,750	###	###	0.0
2009-Jul-17 Fri	52.85	###	51.25	51.28			14.1	14.1	3.7
2009-Jul-16 Thu	52.7	###	###	###	500,758	0	29.4	29.4	0.0
2009-Jul-15 Wed	52.25	###	52.25	###			67.7	67.7	0.0
2009-Jul-14 Tue	53	###	###	###			14.9	14.9	0.0
2009-Jul-13 Mon	###	55	###	###			37.7	37.7	0.0
2009-Jul-10 Fri	###	###	###	###			16.4	16.4	0.0
2009-Jul-09 Thu	###	###	54.86	55.8			77.8	77.8	4.0
2009-Jul-08 Wed	56	56.81	54.5	54.72	254,580	14,168,649	21.3	21.3	3.9
2009-Jul-07 Tue	56.8	###	###	###			34.1	34.1	0.0
2009-Jul-06 Mon	56.51	###	###	56.59	223,748	0	77.7	77.7	4.0
2009-Jul-03 Fri	57.2	57.74	56.4	56.88			25.5	25.5	4.1
2009-Jul-02 Thu	###	58.42	###	57.8			###	###	4.1
2009-Jul-01 Wed	###	###	56	###	225,055	6,301,540	###	###	0.0
2009-Jun-30 Tue	###	58.5	57.21	57.7			32.4	32.4	###
2009-Jun-29 Mon	58	58.21	56.51	###			###	###	0.0
2009-Jun-26 Fri	57.82	###	57.82	###	305,340	8,827,379	###	###	0.0
2009-Jun-25 Thu	###	58.73	###	57.53			###	###	###
2009-Jun-24 Wed	56.4	56.4	55.22	###	239,856	###	###	###	0.0
2009-Jun-23 Tue	###	57.45	###	###	258,421	7,423,143	81.4	81.4	0.0
2009-Jun-22 Mon	56.84	57.71	56.4	56.51			###	###	###
2009-Jun-19 Fri	56.2	###	56.2	56.84			###	###	###
2009-Jun-18 Thu	###	###	###	###			28.4	28.4	0.0
2009-Jun-17 Wed	###	###	###	56.25	304,954	0	###	###	4.0
2009-Jun-16 Tue	57.5	###	###	###	296,984	0	79.7	79.7	0.0
2009-Jun-15 Mon	57.5	57.5	56.85	###			39.6	39.6	0.0
2009-Jun-12 Fri	###	###	56.21	56.43			###	###	###
2009-Jun-11 Thu	57	57.44	56.48	57.25			###	###	###
2009-Jun-10 Wed	###	57	###	###	321,026	9,149,241	71.8	71.8	0.0
2009-Jun-09 Tue	###	###	55.5	###			76.8	76.8	0.0
2009-Jun-05 Fri	57	58.7	56.89	###			72.6	72.6	0.0
2009-Jun-04 Thu	57	57	56	57			###	###	###
2009-Jun-03 Wed	54.5	###	54.4	###	428,780	###	###	###	0.0
2009-Jun-02 Tue	###	###	###	###	368,922	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	475,056	0	###	###	0.0
2009-May-29 Fri	54.48	54.5	53.58	54.5			64.3	64.3	3.9
2009-May-28 Thu	53.49	###	###	###			72.5	72.5	0.0
2009-May-27 Wed	###	54.5	53.89	###	416,520	###	###	###	0.0
2009-May-26 Tue	53.81	###	###	54.2			72.8	72.8	###
2009-May-25 Mon	53	54.26	52.75	54.2	328,775	###	83.1	83.1	###
2009-May-22 Fri	51.7	53.47	51.56	53.2	433,686	22,775,020	###	###	3.8
2009-May-21 Thu	50.5	52	###	52			###	###	3.7
2009-May-20 Wed	###	###	###	50.45	355,558	0	28.5	28.5	###
2009-May-19 Tue	51	51	49.72	50.58			###	###	3.6
2009-May-18 Mon	49.5	50.59	49.5	50.5			###	###	3.6
2009-May-15 Fri	49.44	###	###	###	306,886	0	76.0	76.0	0.0
2009-May-14 Thu	###	###	###	49.4			82.0	82.0	3.5
2009-May-13 Wed	49	49.5	48.72	###	337,849	###	72.5	72.5	0.0
2009-May-12 Tue	###	48.87	###	###			###	###	0.0
2009-May-11 Mon	48.79	48.79	48	48	221,826	###	###	###	3.4
2009-May-08 Fri	48.8	###	48.42	###	173,484	4,200,047	26.9	26.9	0.0
2009-May-07 Thu	48.75	49.57	48.23	48.58			###	###	3.5
2009-May-06 Wed	49.85	49.85	###	###	408,680	10,186,349	26.5	26.5	0.0
2009-May-05 Tue	51	###	48.78	###	506,285	###	###	###	0.0
2009-May-04 Mon	###	51.45	50.24	###	324,954	16,522,286	###	###	0.0
2009-May-01 Fri	49.58	###	49.43	50.5	210,785	5,209,551	###	###	3.6
2009-Apr-30 Thu	49.75	###	49.29	49.7	312,722	###	###	###	3.6
2009-Apr-29 Wed	48.48	49.45	###	49	507,858	12,556,789	###	###	3.5
2009-Apr-28 Tue	47.26	###	47.26	48	333,477	###	###	###	3.4
2009-Apr-27 Mon	###	###	###	###	505,583	0	39.8	39.8	0.0
2009-Apr-24 Fri	###	48.26	###	###	505,884	12,206,980	###	###	0.0
2009-Apr-23 Thu	48.58	48.88	47.86	###			###	###	0.0
2009-Apr-22 Wed	49.56	49.7	48.28	###	292,841	14,346,280	###	###	0.0
2009-Apr-21 Tue	49.23	###	48.81	###	274,444	###	###	###	0.0
2009-Apr-20 Mon	49.72	50.25	###	49.84			75.1	75.1	3.6
2009-Apr-17 Fri	50.25	51.2	49.5	49.5			###	###	3.5
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	51.25	51.25	49.71	50	235,155	11,870,624	###	###	###
2009-Apr-14 Tue	50.51	51.58	50.23	51	260,684	###	68.9	68.9	3.6
2009-Apr-09 Thu	49.54	50.45	49.54	###	235,272	11,762,423	###	###	0.0
2009-Apr-08 Wed	50	###	###	49.79			39.4	39.4	###
2009-Apr-07 Tue	###	50.7	###	50			32.4	32.4	###
2009-Apr-06 Mon	49.25	###	###	###	234,053	0	71.7	71.7	0.0
2009-Apr-03 Fri	50	###	48.72	49	279,281	6,803,285	###	###	3.5
2009-Apr-02 Thu	51.49	51.49	49.2	49.81	316,789	15,948,742	###	###	3.6
2009-Apr-01 Wed	49.85	###	49.45	50.8			###	###	3.6
2009-Mar-31 Tue	49.5	###	###	###	434,550	0	###	###	0.0
2009-Mar-30 Mon	49	49.5	48.75	###			###	###	0.0
2009-Mar-27 Fri	48.51	49	48.4	###	202,044	9,839,542	65.3	65.3	0.0
2009-Mar-26 Thu	###	###	###	48.27			###	###	3.4
2009-Mar-25 Wed	46.21	###	46.21	###			80.9	80.9	0.0
2009-Mar-24 Tue	47.5	47.82	46.21	46.21	309,929	###	###	###	###
2009-Mar-23 Mon	48.5	48.8	###	47.46	197,871	4,828,052	###	###	###
2009-Mar-20 Fri	48.54	49	47.84	48.25			###	###	###
2009-Mar-19 Thu	###	50.25	48.22	###	746,971	###	###	###	0.0
2009-Mar-18 Wed	###	50.77	###	###			30.5	30.5	0.0
2009-Mar-17 Tue	49.26	###	49.26	###			67.2	67.2	0.0
2009-Mar-16 Mon	49	50.47	###	49.87			73.6	73.6	3.6
2009-Mar-13 Fri	50	50.52	48.5	48.86			13.6	13.6	3.5
2009-Mar-12 Thu	50.2	50.7	###	###			31.0	31.0	0.0
2009-Mar-11 Wed	51.7	51.88	###	50			###	###	###
2009-Mar-10 Tue	52.25	52.43	51.76	51.88			29.5	29.5	3.7
2009-Mar-09 Mon	52.77	###	###	52.51	224,776	0	31.9	31.9	###
2009-Mar-06 Fri	###	53.5	###	###			###	###	0.0
2009-Mar-05 Thu	52.54	53.46	52.54	###	277,975	14,732,675	###	###	0.0
2009-Mar-04 Wed	51.8	###	51.8	52.8			80.8	80.8	###
2009-Mar-03 Tue	51.5	52.5	51.23	52.5			###	###	3.8
2009-Mar-02 Mon	53.25	53.25	51.89	###	476,282	25,038,144	###	###	0.0
2009-Feb-27 Fri	52.4	###	###	53.5	333,028	0	###	###	###
2009-Feb-26 Thu	###	53.83	###	52.25			###	###	3.7
2009-Feb-25 Wed	53.26	###	###	52.5			###	###	3.8
2009-Feb-24 Tue	###	###	###	###			30.2	30.2	0.0
2009-Feb-23 Mon	55.5	###	53.4	###			22.1	22.1	0.0
2009-Feb-20 Fri	56.22	###	54.78	###	376,941	###	78.9	78.9	0.0
2009-Feb-19 Thu	56.8	58.49	###	56.5			###	###	4.0
2009-Feb-18 Wed	55.75	56.85	###	###	294,722	8,377,472	77.2	77.2	0.0
2009-Feb-17 Tue	###	55.48	###	55.48	257,155	7,133,479	83.7	83.7	4.0
2009-Feb-16 Mon	54.46	55.59	###	54.74			76.9	76.9	###
2009-Feb-13 Fri	###	55.84	###	55.55	257,944	###	83.9	83.9	4.0
2009-Feb-12 Thu	53.21	53.55	###	52.7			###	###	3.8
2009-Feb-11 Wed	53.25	###	###	###	400,875	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	55			34.3	34.3	3.9
2009-Feb-09 Mon	###	###	###	52.7	250,852	0	###	###	3.8
2009-Feb-06 Fri	###	56.2	###	###	314,988	###	###	###	0.0
2009-Feb-05 Thu	###	55	###	55			###	###	3.9
2009-Feb-04 Wed	###	55.75	###	###			36.7	36.7	0.0
2009-Feb-03 Tue	###	57.76	###	###			###	###	0.0
2009-Feb-02 Mon	57.5	58.59	57.5	###	165,081	9,582,126	75.0	75.0	0.0
2009-Jan-30 Fri	###	###	57.5	###			###	###	0.0
2009-Jan-29 Thu	57	###	56.45	57.87			###	###	###
2009-Jan-28 Wed	57.48	57.59	###	56.75			###	###	###
2009-Jan-27 Tue	###	57.7	54.82	55.81	301,457	16,959,970	82.2	82.2	###
2009-Jan-23 Fri	52.25	###	52.25	53.57			###	###	###
2009-Jan-22 Thu	53.2	###	###	52.8	344,522	0	###	###	###
2009-Jan-21 Wed	###	55.48	53.4	###	317,885	17,305,659	###	###	0.0
2009-Jan-20 Tue	56.5	57	54.44	54.44			22.2	22.2	3.9
2009-Jan-19 Mon	56.5	###	56.46	57.21	71,086	2,006,757	82.4	82.4	###
2009-Jan-16 Fri	57.5	57.5	###	56.59			###	###	4.0
2009-Jan-15 Thu	53.88	57.78	53.88	###	203,570	###	###	###	0.0
2009-Jan-14 Wed	57	59.25	###	58.41			###	###	4.2
2009-Jan-13 Tue	###	56	###	56	223,880	6,268,640	91.0	91.0	4.0
2009-Jan-12 Mon	52.28	###	###	53.22	69,288	0	82.8	82.8	###
2009-Jan-09 Fri	###	###	###	53.2			###	###	3.8
2009-Jan-08 Thu	52.5	54.29	51.2	51.2			24.4	24.4	3.7
2009-Jan-07 Wed	53.7	###	###	53.5			28.2	28.2	###
2009-Jan-06 Tue	###	53.89	###	52.87			71.7	71.7	###
2009-Jan-05 Mon	###	###	51.71	52			###	###	3.7
2009-Jan-02 Fri	###	###	###	54.54			11.9	11.9	3.9
2008-Dec-31 Wed	54.49	56.2	###	55.4	89,589	2,517,450	70.1	70.1	4.0
2008-Dec-30 Tue	53.26	54.59	###	53.8			###	###	3.8
2008-Dec-29 Mon	54.45	###	###	53.8	86,628	0	###	###	3.8
2008-Dec-24 Wed	###	###	###	###			87.1	87.1	0.0
2008-Dec-23 Tue	###	###	###	51.55	104,277	0	###	###	3.7
2008-Dec-22 Mon	53.59	###	52.84	53.48	89,541	2,365,673	###	###	3.8
2008-Dec-19 Fri	50.86	53.48	###	53.4			87.4	87.4	3.8
2008-Dec-18 Thu	###	52.25	###	51.81	599,353	###	###	###	###
2008-Dec-17 Wed	50.51	###	###	50.56	185,954	0	###	###	###
2008-Dec-16 Tue	###	###	49.76	###	275,976	6,866,282	17.0	17.0	0.0
2008-Dec-15 Mon	50.8	53.75	50.8	51.74			###	###	3.7
2008-Dec-12 Fri	###	52.45	48.54	50.25	324,450	###	###	###	###
2008-Dec-11 Thu	55.5	56.5	###	52.74			15.2	15.2	3.8
2008-Dec-10 Wed	55.27	57.45	54.52	56.49	250,857	14,044,229	###	###	###
2008-Dec-09 Tue	###	55.83	52.75	55.83			###	###	4.0
2008-Dec-08 Mon	51.77	###	50.77	###	260,357	###	###	###	0.0
2008-Dec-05 Fri	51.5	52.83	###	51.5			###	###	3.7
2008-Dec-04 Thu	54	54.49	52	52			###	###	3.7
2008-Dec-03 Wed	54.78	###	53.25	###			26.6	26.6	0.0
2008-Dec-02 Tue	53.53	###	53.2	54	207,341	5,515,270	###	###	3.9
2008-Dec-01 Mon	###	55.45	54.5	###	196,846	###	76.1	76.1	0.0
2008-Nov-28 Fri	54	55.49	53.72	55.28	206,356	###	###	###	3.9
2008-Nov-27 Thu	53.89	54.73	###	###	241,447	###	71.5	71.5	0.0
2008-Nov-26 Wed	###	55.2	###	53.5	138,551	###	###	###	###
2008-Nov-25 Tue	49.85	54.49	49.85	###	227,443	###	90.9	90.9	0.0
2008-Nov-24 Mon	###	51.75	49.41	50	250,887	###	###	###	###
2008-Nov-21 Fri	49.5	52	48.28	51.85	446,651	22,395,081	###	###	###
2008-Nov-20 Thu	50.29	51	49.77	###	483,125	24,342,253	###	###	0.0
2008-Nov-19 Wed	54.5	55	52.5	###	350,453	18,836,848	34.4	34.4	0.0
2008-Nov-18 Tue	###	56.85	###	###	220,027	###	45.3	45.3	0.0
2008-Nov-17 Mon	55.56	57.45	55.56	56.84	124,388	7,028,543	###	###	###
2008-Nov-14 Fri	57.89	###	55.88	57.27	186,577	###	36.1	36.1	###
2008-Nov-13 Thu	###	###	54.22	###	166,543	4,514,980	28.5	28.5	0.0
2008-Nov-12 Wed	###	57.49	56.27	57			###	###	###
2008-Nov-11 Tue	###	58.5	55.8	###	75,345	###	45.9	45.9	0.0
2008-Nov-10 Mon	###	###	###	58.55	150,575	0	###	###	4.2
2008-Nov-07 Fri	###	###	###	57.8	194,350	0	###	###	4.1
2008-Nov-06 Thu	###	58	###	57.42	125,643	3,643,647	###	###	###
2008-Nov-05 Wed	###	59.48	57.2	###			21.2	21.2	0.0
2008-Nov-04 Tue	###	59	###	59			67.6	67.6	4.2
2008-Nov-03 Mon	57	58.82	57	58.82			71.4	71.4	###
2008-Oct-31 Fri	56.84	57.29	56.2	57	256,986	14,582,670	63.7	63.7	###
2008-Oct-30 Thu	53.57	56.5	53	56.2	244,474	13,384,951	80.1	80.1	4.0
2008-Oct-29 Wed	55	###	53.78	54.4			###	###	3.9
2008-Oct-28 Tue	53.85	###	###	###			37.8	37.8	0.0
2008-Oct-27 Mon	54	###	###	###			###	###	0.0
2008-Oct-24 Fri	54	55	52.56	55			89.3	89.3	3.9
2008-Oct-23 Thu	55	55.28	53	53			26.1	26.1	3.8
2008-Oct-22 Wed	57	###	###	###	267,547	0	###	###	0.0
2008-Oct-21 Tue	###	59	55.22	55.85			15.6	15.6	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	58.49	58.88	56	###			44.3	44.3	0.0
2008-Oct-16 Thu	58	58.55	###	###	226,871	6,641,648	###	###	0.0
2008-Oct-15 Wed	59.49	59.85	###	###	350,584	10,491,226	###	###	0.0
2008-Oct-14 Tue	###	59.57	###	59.5			###	###	4.3
2008-Oct-13 Mon	55	58.83	55	56.7			73.1	73.1	###
2008-Oct-10 Fri	###	###	54.81	55	585,142	###	54.1	54.1	3.9
2008-Oct-09 Thu	56.52	59.5	56.52	58.83	192,975	11,194,479	###	###	4.2
2008-Oct-08 Wed	57.73	###	###	58.2	196,674	0	###	###	4.2
2008-Oct-07 Tue	###	###	###	58.45			###	###	4.2
2008-Oct-06 Mon	59	59.46	###	58			46.4	46.4	4.1
2008-Oct-03 Fri	59	###	59	###			###	###	0.0
2008-Oct-02 Thu	###	60.47	###	###			###	###	0.0
2008-Oct-01 Wed	59.89	###	###	###	197,180	0	###	###	0.0
2008-Sep-30 Tue	###	###	55.55	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	59			###	###	4.2
2008-Sep-26 Fri	###	###	###	59.56			###	###	4.3
2008-Sep-25 Thu	57.5	59.42	57.5	58.78	429,670	###	80.5	80.5	4.2
2008-Sep-24 Wed	58.2	59.5	56.82	59.43	252,973	###	###	###	4.2
2008-Sep-23 Tue	###	###	###	56.56	191,944	0	###	###	###
2008-Sep-22 Mon	58.5	58.5	56.2	57.45			31.9	31.9	###
2008-Sep-19 Fri	57.49	###	55.51	###			20.6	20.6	0.0
2008-Sep-18 Thu	57.7	57.7	###	55.83			26.9	26.9	4.0
2008-Sep-17 Wed	58.5	58.75	57.7	58.2	479,179	###	###	###	4.2
2008-Sep-16 Tue	57	58.58	56.5	58	367,823	###	###	###	4.1
2008-Sep-15 Mon	55.72	###	###	56.52			86.8	86.8	4.0
2008-Sep-12 Fri	55.5	57.24	55.44	57			###	###	###
2008-Sep-11 Thu	###	57.79	54.48	55			###	###	3.9
2008-Sep-10 Wed	56.5	57.49	56	###	221,572	###	###	###	0.0
2008-Sep-09 Tue	###	57.7	###	###			87.5	87.5	0.0
2008-Sep-08 Mon	###	57.2	53.84	###			###	###	0.0
2008-Sep-05 Fri	53.5	54.47	###	###	534,671	###	73.8	73.8	0.0
2008-Sep-04 Thu	55.29	56.28	54.28	###	380,479	21,032,879	45.7	45.7	0.0
2008-Sep-03 Wed	###	57.88	53.54	54.4	421,470	###	###	###	3.9
2008-Sep-02 Tue	54.48	55.55	###	54.75			###	###	###
2008-Sep-01 Mon	###	55.47	53.75	###	206,185	###	###	###	0.0
2008-Aug-29 Fri	###	###	53.52	###			###	###	0.0
2008-Aug-28 Thu	53.55	###	###	54.25	832,244	0	###	###	3.9
2008-Aug-27 Wed	52.5	53.2	52	53			77.0	77.0	3.8
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	50.54	52.71	50.5	###	269,082	13,885,976	###	###	0.0
2008-Aug-22 Fri	###	50.52	###	49.5	266,181	###	###	###	3.5
2008-Aug-21 Thu	###	###	49.77	49.77	326,781	8,131,945	###	###	3.6
2008-Aug-20 Wed	###	51.86	###	51.55			70.1	70.1	3.7
2008-Aug-19 Tue	49.5	###	49.25	###			###	###	0.0
2008-Aug-18 Mon	49.5	50.28	49.5	###	400,681	19,989,975	77.4	77.4	0.0
2008-Aug-15 Fri	51.5	51.5	49.78	49.78			###	###	3.6
2008-Aug-14 Thu	51	52	###	###	399,852	10,396,152	26.7	26.7	0.0
2008-Aug-13 Wed	###	52.41	###	###	967,271	###	###	###	0.0
2008-Aug-12 Tue	47.29	###	44.4	###			###	###	0.0
2008-Aug-11 Mon	46.5	###	46.5	46.82			###	###	3.3
2008-Aug-08 Fri	45.2	46.4	###	46	399,183	9,261,045	###	###	3.3
2008-Aug-07 Thu	47.5	48.23	###	###			###	###	0.0
2008-Aug-06 Wed	###	46.5	43.75	46.5			###	###	###
2008-Aug-05 Tue	###	44.47	###	###			41.4	41.4	0.0
2008-Aug-04 Mon	44.43	###	44.2	###			80.3	80.3	0.0
2008-Aug-01 Fri	###	45.4	###	44.45	287,854	6,534,285	78.5	78.5	3.2
2008-Jul-31 Thu	###	###	43.58	44.2			20.3	20.3	3.2
2008-Jul-30 Wed	45.2	45.74	45	45.26			69.1	69.1	3.2
2008-Jul-29 Tue	44.5	45	44.2	###			76.8	76.8	0.0
2008-Jul-28 Mon	###	46	44.72	45.24			30.2	30.2	###
2008-Jul-25 Fri	###	47.78	45.24	###			22.8	22.8	0.0
2008-Jul-24 Thu	47.25	48	46.29	###			31.3	31.3	0.0
2008-Jul-23 Wed	47	47.5	46.47	47.22			###	###	3.4
2008-Jul-22 Tue	46.25	###	44.86	###	226,175	###	24.6	24.6	0.0
2008-Jul-21 Mon	###	46.49	44.59	###			###	###	0.0
2008-Jul-18 Fri	45.54	###	44.54	45	271,281	6,041,427	###	###	3.2
2008-Jul-17 Thu	###	46.52	45.7	###			###	###	0.0
2008-Jul-16 Wed	44	44.85	43.75	44.2			71.7	71.7	3.2
2008-Jul-15 Tue	###	###	###	###			44.3	44.3	0.0
2008-Jul-14 Mon	44.75	45.7	44.28	###	221,176	###	38.4	38.4	0.0
2008-Jul-11 Fri	###	###	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	44.85			###	###	###
2008-Jul-09 Wed	###	46	###	44.55	364,376	8,380,648	19.7	19.7	3.2
2008-Jul-08 Tue	45	45.86	###	44.8			47.2	47.2	3.2
2008-Jul-07 Mon	45.2	45.45	###	44.55	171,425	###	30.4	30.4	3.2
2008-Jul-04 Fri	44	###	43.51	###	346,320	###	81.4	81.4	0.0
2008-Jul-03 Thu	44.41	44.41	###	43.4			###	###	###
2008-Jul-02 Wed	###	45.41	###	44			83.4	83.4	3.1
2008-Jul-01 Tue	43.7	44.26	42.86	43.5			37.3	37.3	3.1
2008-Jun-30 Mon	###	44.45	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	42.85	###			###	###	0.0
2008-Jun-26 Thu	44	44.84	43.89	###			71.6	71.6	0.0
2008-Jun-25 Wed	43	###	43	43.8	580,952	###	###	###	3.1
2008-Jun-24 Tue	###	###	42.8	42.86	471,427	###	13.1	13.1	###
2008-Jun-23 Mon	###	###	43.75	44	438,078	9,582,956	40.3	40.3	3.1
2008-Jun-20 Fri	###	###	44.4	44.4			21.1	21.1	###
2008-Jun-19 Thu	###	###	###	45.26			30.4	30.4	3.2
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			71.7	71.7	0.0
2008-Jun-16 Mon	###	48.88	###	47.81	511,283	12,495,756	###	###	###
2008-Jun-13 Fri	46	48.24	46	###	527,740	###	91.2	91.2	0.0
2008-Jun-12 Thu	###	###	44.45	45.5			21.9	21.9	3.3
2008-Jun-11 Wed	49.82	50.48	47.5	###	379,840	###	17.9	17.9	0.0
2008-Jun-10 Tue	50	###	###	50			77.9	77.9	###
2008-Jun-06 Fri	50.51	50.84	###	50.5			38.5	38.5	3.6
2008-Jun-05 Thu	50	###	###	50.81	398,027	0	###	###	###
2008-Jun-04 Wed	51.5	52.4	###	50.44	387,426	###	25.9	25.9	3.6
2008-Jun-03 Tue	###	52.86	###	51.23	296,773	###	###	###	###
2008-Jun-02 Mon	###	53.87	###	###			###	###	0.0
2008-May-30 Fri	54	54.41	54	###	331,974	17,994,650	###	###	0.0
2008-May-29 Thu	54.41	###	###	53.77			###	###	###
2008-May-28 Wed	54.5	54.5	53.49	53.49			30.5	30.5	###
2008-May-27 Tue	###	###	###	54			###	###	3.9
2008-May-26 Mon	###	###	###	54.49	185,078	0	###	###	3.9
2008-May-23 Fri	56.8	###	54.7	###			###	###	0.0
2008-May-22 Thu	57.4	58	###	###			26.4	26.4	0.0
2008-May-21 Wed	59.25	###	###	###			32.9	32.9	0.0
2008-May-20 Tue	59	59.75	58.81	59.5			75.9	75.9	4.3
2008-May-19 Mon	###	###	###	###			72.2	72.2	0.0
2008-May-16 Fri	58.7	58.7	57.85	58			###	###	4.1
2008-May-15 Thu	57.43	58.79	###	###			77.8	77.8	0.0
2008-May-14 Wed	###	57.28	###	56.72			33.3	33.3	###
2008-May-13 Tue	###	57.51	55.71	56.52			26.1	26.1	4.0
2008-May-12 Mon	###	57.74	###	###	230,951	6,667,555	73.3	73.3	0.0
2008-May-09 Fri	55.5	###	54.55	###	171,540	4,678,753	###	###	0.0
2008-May-08 Thu	54.5	55.82	54.22	55.51			###	###	###
2008-May-07 Wed	###	57.46	56	56	300,723	###	21.7	21.7	4.0
2008-May-06 Tue	57.74	57.74	###	56.25	321,184	9,272,582	15.6	15.6	4.0
2008-May-05 Mon	58	###	55.52	56.8			###	###	4.1
2008-May-02 Fri	58.2	###	57.46	57.82			###	###	###
2008-May-01 Thu	###	58.88	###	###	427,585	###	###	###	0.0
2008-Apr-30 Wed	###	56.8	###	56.7	450,787	12,802,350	###	###	###
2008-Apr-29 Tue	54	54.2	53.53	53.53			31.1	31.1	###
2008-Apr-28 Mon	54	###	53.52	53.85			###	###	###
2008-Apr-24 Thu	55	###	###	###	367,149	0	###	###	0.0
2008-Apr-23 Wed	54	###	54	54.7	184,628	4,984,956	###	###	3.9
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	54.51	54.79	54	###	209,053	###	###	###	0.0
2008-Apr-18 Fri	52.5	53.41	###	53	375,840	###	###	###	3.8
2008-Apr-17 Thu	53.53	###	###	###	870,748	0	###	###	0.0
2008-Apr-16 Wed	54.5	###	52.82	53	394,429	###	12.9	12.9	3.8
2008-Apr-15 Tue	###	54.48	52.56	###	233,846	###	82.5	82.5	0.0
2008-Apr-14 Mon	###	###	52.51	53.78	257,242	6,753,888	###	###	###
2008-Apr-11 Fri	54.81	55.41	###	54.49			###	###	3.9
2008-Apr-10 Thu	###	56.89	54.54	54.74			18.1	18.1	###
2008-Apr-09 Wed	56.5	###	###	56.56			74.7	74.7	###
2008-Apr-08 Tue	###	###	56.56	###	161,124	4,556,586	###	###	0.0
2008-Apr-07 Mon	59.7	###	56.71	57.87			14.0	14.0	###
2008-Apr-04 Fri	###	59.29	###	###	190,845	###	72.0	72.0	0.0
2008-Apr-03 Thu	###	###	56.87	57.23	290,243	8,253,059	###	###	4.1
2008-Apr-02 Wed	###	###	55.48	###	301,155	###	###	###	0.0
2008-Apr-01 Tue	54.56	56.58	54.24	###			36.1	36.1	0.0
2008-Mar-31 Mon	57.74	58.21	###	54.7			8.8	8.8	3.9
2008-Mar-28 Fri	58	58.8	###	###	158,074	4,647,375	24.6	24.6	0.0
2008-Mar-27 Thu	56.88	57.7	55.5	57.5	170,876	9,671,581	###	###	4.1
2008-Mar-26 Wed	57.71	57.71	###	###	194,854	###	14.2	14.2	0.0
2008-Mar-25 Tue	###	58.82	###	###			32.7	32.7	0.0
2008-Mar-20 Thu	53	###	52.5	54.87	738,858	19,395,022	###	###	###
2008-Mar-19 Wed	###	###	###	52.52	281,241	0	###	###	###
2008-Mar-18 Tue	###	###	###	###	140,125	0	84.9	84.9	0.0
2008-Mar-17 Mon	52.5	53.48	51.2	52.44	219,872	###	44.7	44.7	3.7
2008-Mar-14 Fri	54.5	###	###	53.7	181,650	0	###	###	3.8
2008-Mar-13 Thu	###	55.77	53.51	54.5	351,251	19,192,354	###	###	3.9
2008-Mar-12 Wed	###	56.48	###	55.57	204,749	###	###	###	###
2008-Mar-11 Tue	53.25	54.48	###	53.84	289,849	7,895,486	80.7	80.7	3.8
2008-Mar-10 Mon	54	###	53.75	###			###	###	0.0
2008-Mar-07 Fri	55	###	54.48	###	267,373	7,283,240	###	###	0.0
2008-Mar-06 Thu	###	###	###	55.2			69.6	69.6	3.9
2008-Mar-05 Wed	51.57	###	###	###	402,557	0	89.4	89.4	0.0
2008-Mar-04 Tue	###	###	49.81	51.46	691,423	17,219,889	###	###	3.7
2008-Mar-03 Mon	53.46	53.46	51.2	52.83	258,544	###	39.0	39.0	###
2008-Feb-29 Fri	###	54.59	###	###			33.2	33.2	0.0
2008-Feb-28 Thu	###	###	53.8	54.26			25.2	25.2	3.9
2008-Feb-27 Wed	###	###	55.25	###			67.1	67.1	0.0
2008-Feb-26 Tue	56	56.44	55.55	###			###	###	0.0
2008-Feb-25 Mon	###	56.75	53.75	###	290,641	###	###	###	0.0
2008-Feb-22 Fri	54.8	###	53.85	###			22.0	22.0	0.0
2008-Feb-21 Thu	###	###	###	54.76	602,652	0	70.0	70.0	###
2008-Feb-20 Wed	###	###	###	###	391,722	0	4.4	4.4	0.0
2008-Feb-19 Tue	58.4	58.54	56.7	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	266,059	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	584,382	0	37.2	37.2	0.0
2008-Feb-14 Thu	58.4	58.4	57.5	###	419,879	24,331,988	###	###	0.0
2008-Feb-13 Wed	###	59.5	57.57	###	1,228,688	71,921,252	###	###	0.0
2008-Feb-12 Tue	60.79	###	58.85	###	1,666,121	###	19.9	19.9	0.0
2008-Feb-11 Mon	###	67.26	###	###	263,954	8,876,773	###	###	0.0
2008-Feb-08 Fri	###	###	###	67.7	102,756	0	###	###	4.8
2008-Feb-07 Thu	###	###	###	66.7			###	###	4.8
2008-Feb-06 Wed	67.8	68.74	66.28	66.5	213,082	###	27.8	27.8	4.8
2008-Feb-05 Tue	70	71.85	68.81	###			###	###	0.0
2008-Feb-04 Mon	###	73	69.71	###			###	###	0.0
2008-Feb-01 Fri	###	71.43	###	###			###	###	0.0
2008-Jan-31 Thu	###	70.23	###	69.75			35.2	35.2	5.0
2008-Jan-30 Wed	70	72.45	###	###	228,659	8,283,172	84.8	84.8	0.0
2008-Jan-29 Tue	###	###	###	68.82	182,957	0	43.6	43.6	4.9
2008-Jan-25 Fri	###	###	67.56	###			65.5	65.5	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	64.5	67.47	64.5	66.75	378,142	###	72.6	72.6	4.8
2008-Jan-22 Tue	66.88	###	63.51	###			50.9	50.9	0.0
2008-Jan-21 Mon	68.71	69.8	###	###	247,743	###	84.6	84.6	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	67.81	67.81	246,044	8,342,121	###	###	###
2008-Jan-16 Wed	###	###	###	70			###	###	5.0
2008-Jan-15 Tue	69.89	70.53	###	70	172,575	6,085,857	###	###	5.0
2008-Jan-14 Mon	###	70.88	69.2	###	239,545	###	###	###	0.0
2008-Jan-11 Fri	73.25	73.4	###	72.25			###	###	###
2008-Jan-10 Thu	73.2	73.41	###	73			###	###	5.2
2008-Jan-09 Wed	###	###	72.26	73.2			73.4	73.4	5.2
2008-Jan-08 Tue	73.4	73.84	###	72.89			37.4	37.4	###
2008-Jan-07 Mon	###	###	73.48	73.48	85,750	3,150,455	###	###	5.2
2008-Jan-04 Fri	74.7	###	73.88	74.5			31.6	31.6	###
2008-Jan-03 Thu	###	###	73.89	74.45	118,644	###	###	###	5.3
2008-Jan-02 Wed	75	75.55	74.55	75			###	###	5.4
2007-Dec-31 Mon	73.4	75.47	73.4	###			###	###	0.0
2007-Dec-28 Fri	72.5	73.4	72.25	###	47,857	3,485,186	###	###	0.0
2007-Dec-27 Thu	72.2	73.25	71.86	72.55			69.6	69.6	5.2
2007-Dec-24 Mon	###	###	###	###	103,570	0	17.9	17.9	0.0
2007-Dec-21 Fri	73.4	73.4	###	72.58	161,659	5,932,885	25.6	25.6	5.2
2007-Dec-20 Thu	73.5	73.5	72.25	72.73			32.3	32.3	###
2007-Dec-19 Wed	72.86	74.4	72	###			77.4	77.4	0.0
2007-Dec-18 Tue	72.4	74.81	71.7	72.55			72.7	72.7	5.2
2007-Dec-17 Mon	73.73	74.71	###	###	197,454	###	58.2	58.2	0.0
2007-Dec-14 Fri	###	###	###	73.78			###	###	5.3
2007-Dec-13 Thu	###	###	73.88	75.7			86.8	86.8	5.4
2007-Dec-12 Wed	74.7	###	73.55	###	138,446	5,091,351	24.9	24.9	0.0
2007-Dec-11 Tue	75.82	###	75	75.51			34.3	34.3	###
2007-Dec-10 Mon	###	76	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	74.72	###	177,459	###	###	###	0.0
2007-Dec-06 Thu	74.59	75.51	74.49	###			67.7	67.7	0.0
2007-Dec-05 Wed	###	###	72.72	###			###	###	0.0
2007-Dec-04 Tue	###	74.28	###	73.55	195,672	7,267,258	###	###	###
2007-Dec-03 Mon	75.41	75.53	74.28	###	109,026	###	34.9	34.9	0.0
2007-Nov-30 Fri	###	75.41	###	75.41	387,789	14,621,584	73.5	73.5	###
2007-Nov-29 Thu	74	74.5	73.73	74.2			73.3	73.3	###
2007-Nov-28 Wed	73.5	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	73.55	71.76	73.55	156,524	11,372,251	66.6	66.6	###
2007-Nov-26 Mon	###	74	72.49	74			70.8	70.8	5.3
2007-Nov-23 Fri	72.5	###	72.5	72.7	88,420	3,205,225	69.0	69.0	5.2
2007-Nov-22 Thu	###	###	71.82	72.22			###	###	5.2
2007-Nov-21 Wed	74.51	74.84	71.73	72.71			###	###	###
2007-Nov-20 Tue	73.43	###	73	75	314,029	11,462,058	###	###	5.4
2007-Nov-19 Mon	72.84	74.25	72.84	###	122,622	###	81.9	81.9	0.0
2007-Nov-16 Fri	###	73.5	72.27	###	95,327	###	35.9	35.9	0.0
2007-Nov-15 Thu	###	74.2	72.8	73			###	###	5.2
2007-Nov-14 Wed	###	75	72.41	###	254,122	###	29.2	29.2	0.0
2007-Nov-13 Tue	70.45	73.75	70.45	73.75	168,746	12,166,586	###	###	5.3
2007-Nov-12 Mon	70	###	###	70.45	102,344	0	80.4	80.4	5.0
2007-Nov-09 Fri	69.45	###	69.45	###	131,244	4,557,447	###	###	0.0
2007-Nov-08 Thu	###	70.2	69.45	69.7			###	###	5.0
2007-Nov-07 Wed	###	###	69.43	###	117,859	4,091,475	###	###	0.0
2007-Nov-06 Tue	###	71.7	###	###			73.7	73.7	0.0
2007-Nov-05 Mon	70	70.56	###	###	190,921	###	###	###	0.0
2007-Nov-02 Fri	69.7	###	69.43	69.88	126,325	4,385,372	62.7	62.7	###
2007-Nov-01 Thu	###	70.75	###	###	199,274	###	###	###	0.0
2007-Oct-31 Wed	70	70.25	68.55	68.55	310,045	21,517,123	###	###	###
2007-Oct-30 Tue	70.81	71.2	###	###	182,653	6,502,446	###	###	0.0
2007-Oct-29 Mon	###	71.8	###	###	105,879	3,801,056	###	###	0.0
2007-Oct-26 Fri	71.8	###	###	###	310,488	0	32.9	32.9	0.0
2007-Oct-25 Thu	71	###	70.26	70.4	256,826	###	33.6	33.6	5.0
2007-Oct-24 Wed	72.8	###	###	###	288,284	0	14.2	14.2	0.0
2007-Oct-23 Tue	72.86	###	71.89	###			22.2	22.2	0.0
2007-Oct-22 Mon	###	72.48	###	72.46			###	###	5.2
2007-Oct-19 Fri	###	###	72.85	73			###	###	5.2
2007-Oct-18 Thu	###	###	73.74	###	228,859	###	65.9	65.9	0.0
2007-Oct-17 Wed	72.8	73.42	72.52	###	151,259	###	76.4	76.4	0.0
2007-Oct-16 Tue	###	72.8	###	###			###	###	0.0
2007-Oct-15 Mon	73	###	###	72.27	76,287	0	33.3	33.3	5.2
2007-Oct-12 Fri	###	###	72.24	73			###	###	5.2
2007-Oct-11 Thu	73.8	73.89	72.53	72.53	218,229	15,976,545	17.1	17.1	###
2007-Oct-10 Wed	###	74.7	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	72.89	###	172,525	6,287,673	###	###	0.0
2007-Oct-08 Mon	74.2	###	###	74.74	89,783	0	###	###	5.3
2007-Oct-05 Fri	###	###	###	###	121,976	0	27.3	27.3	0.0
2007-Oct-04 Thu	73.4	###	###	###			23.1	23.1	0.0
2007-Oct-03 Wed	75	75.42	###	73.55	399,381	15,060,657	###	###	###
2007-Oct-02 Tue	###	###	###	74.77	417,026	0	###	###	###
2007-Oct-01 Mon	77.52	77.7	76.8	###	102,646	###	29.9	29.9	0.0
2007-Sep-28 Fri	79.48	79.79	###	###	478,076	19,072,842	17.0	17.0	0.0
2007-Sep-27 Thu	75.8	78.25	75.45	77.5	235,044	###	80.7	80.7	5.5
2007-Sep-26 Wed	72.8	76.25	72.8	75.5	183,742	13,693,372	87.6	87.6	5.4
2007-Sep-25 Tue	73	###	72.75	###			33.6	33.6	0.0
2007-Sep-24 Mon	75.7	75.7	###	72.82			###	###	###
2007-Sep-21 Fri	###	76.75	###	###			###	###	0.0
2007-Sep-20 Thu	75	###	###	###			84.1	84.1	0.0
2007-Sep-19 Wed	75	75	73.5	74.24			###	###	5.3
2007-Sep-18 Tue	73.43	###	###	###	227,253	0	###	###	0.0
2007-Sep-17 Mon	71.8	73.44	###	###			###	###	0.0
2007-Sep-14 Fri	71.86	72.23	###	71.42	157,775	5,698,044	###	###	###
2007-Sep-13 Thu	###	71.89	###	71.49			86.1	86.1	###
2007-Sep-12 Wed	71.49	72	70.53	70.53			###	###	5.0
2007-Sep-11 Tue	70.5	###	69.8	###			###	###	0.0
2007-Sep-10 Mon	70	70	###	###	224,974	###	###	###	0.0
2007-Sep-07 Fri	71	###	70.2	###	239,249	###	###	###	0.0
2007-Sep-06 Thu	###	71.59	68.55	70.89	185,585	13,003,940	###	###	###
2007-Sep-05 Wed	68.55	69.5	###	###	204,940	###	77.8	77.8	0.0
2007-Sep-04 Tue	67.24	68.22	###	###	349,657	###	76.2	76.2	0.0
2007-Sep-03 Mon	###	67.49	65.71	###	171,354	11,412,176	69.6	69.6	0.0
2007-Aug-31 Fri	66.49	###	65.4	###			###	###	0.0
2007-Aug-30 Thu	68.59	###	66.87	###			20.2	20.2	0.0
2007-Aug-29 Wed	###	67.74	66.2	###	379,855	25,438,889	60.1	60.1	0.0
2007-Aug-28 Tue	###	68.71	67.28	67.79	261,357	###	###	###	4.8
2007-Aug-27 Mon	70.5	72.23	68.78	###			###	###	0.0
2007-Aug-24 Fri	66.7	68.49	66.7	###	121,357	8,203,126	###	###	0.0
2007-Aug-23 Thu	###	68.76	65.72	66.7	425,851	28,634,221	26.3	26.3	4.8
2007-Aug-22 Wed	###	67.23	###	65.24	223,425	###	###	###	###
2007-Aug-21 Tue	63.7	64.4	###	63.76			###	###	4.6
2007-Aug-20 Mon	###	65.79	###	64.5			71.6	71.6	4.6
2007-Aug-17 Fri	###	###	60.51	62.5			###	###	4.5
2007-Aug-16 Thu	###	###	59.88	###			54.8	54.8	0.0
2007-Aug-15 Wed	###	###	61.4	###	277,254	###	###	###	0.0
2007-Aug-14 Tue	###	###	###	63.25	300,848	0	###	###	4.5
2007-Aug-13 Mon	63.54	63.54	61.58	61.81			23.3	23.3	###
2007-Aug-10 Fri	###	63.87	###	62.5	262,544	8,384,342	84.2	84.2	4.5
2007-Aug-09 Thu	###	###	61.45	###	235,553	###	###	###	0.0
2007-Aug-08 Wed	###	61.73	###	###	210,659	###	###	###	0.0
2007-Aug-07 Tue	61.5	61.5	60.51	###			33.0	33.0	0.0
2007-Aug-06 Mon	60.58	###	59.85	60.73			80.2	80.2	4.3
2007-Aug-03 Fri	###	61.49	###	61.27			###	###	###
2007-Aug-02 Thu	61.5	61.52	###	60.89	113,879	###	###	###	###
2007-Aug-01 Wed	61.56	61.79	###	60.21	194,348	6,004,381	52.3	52.3	###
2007-Jul-31 Tue	###	###	###	61.8	286,685	0	###	###	4.4
2007-Jul-30 Mon	61.5	###	61.2	###			79.4	79.4	0.0
2007-Jul-27 Fri	###	62.54	61.5	61.5			35.3	35.3	4.4
2007-Jul-26 Thu	64.89	65.53	###	63.4	294,725	###	22.4	22.4	4.5
2007-Jul-25 Wed	###	65.54	64.56	64.89			###	###	###
2007-Jul-24 Tue	64.57	###	64.4	65.56	245,974	###	###	###	4.7
2007-Jul-23 Mon	64.5	64.52	63.26	###			19.9	19.9	0.0
2007-Jul-20 Fri	###	64.75	63.87	64.75			73.0	73.0	4.6
2007-Jul-19 Thu	61.5	63.73	###	63.53			###	###	4.5
2007-Jul-18 Wed	60.8	61.45	###	###	442,858	###	###	###	0.0
2007-Jul-17 Tue	60.78	60.78	###	###			27.2	27.2	0.0
2007-Jul-16 Mon	60.75	60.8	###	60.79	182,059	###	67.2	67.2	4.3
2007-Jul-13 Fri	###	61.49	60.75	60.75			###	###	###
2007-Jul-12 Thu	###	###	###	###			74.1	74.1	0.0
2007-Jul-11 Wed	60.89	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	62.26	###	###	112,946	###	30.1	30.1	0.0
2007-Jul-09 Mon	###	###	61.72	###			###	###	0.0
2007-Jul-06 Fri	62.5	62.75	###	62.55	161,747	###	66.5	66.5	4.5
2007-Jul-05 Thu	###	62.8	###	###			85.8	85.8	0.0
2007-Jul-04 Wed	61.25	###	61.25	61.5	119,422	###	###	###	4.4
2007-Jul-03 Tue	###	62.5	60.47	60.89			24.7	24.7	###
2007-Jul-02 Mon	61.25	###	###	61.87			74.7	74.7	###
2007-Jun-29 Fri	61.25	61.25	###	###	213,421	###	###	###	0.0
2007-Jun-28 Thu	###	###	###	###	179,348	0	###	###	0.0
2007-Jun-27 Wed	60.4	60.72	59.49	###	171,741	###	47.3	47.3	0.0
2007-Jun-26 Tue	60.44	###	###	###			###	###	0.0
2007-Jun-25 Mon	60.48	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	61.73	###	60.5	282,120	###	###	###	###
2007-Jun-21 Thu	61.85	###	61.5	###			66.7	66.7	0.0
2007-Jun-20 Wed	60.5	###	60.48	60.88	242,757	7,340,971	65.0	65.0	4.3
2007-Jun-19 Tue	61.58	###	60.81	60.81	229,176	###	###	###	###
2007-Jun-18 Mon	60.48	###	60.24	61.74			###	###	4.4
2007-Jun-15 Fri	59.5	###	59.2	###			###	###	0.0
2007-Jun-14 Thu	58.75	59.76	57.26	59.76	279,756	16,368,523	###	###	4.3
2007-Jun-13 Wed	58.49	###	###	58.2			37.1	37.1	4.2
2007-Jun-12 Tue	###	###	58.55	58.57	263,979	7,727,985	###	###	###
2007-Jun-08 Fri	###	60.4	###	###	278,275	###	###	###	0.0
2007-Jun-07 Thu	###	###	###	###	166,851	0	76.6	76.6	0.0
2007-Jun-06 Wed	###	###	60.25	61.2	201,544	###	68.7	68.7	###
2007-Jun-05 Tue	62.49	62.49	61.27	###	193,386	11,966,725	###	###	0.0
2007-Jun-04 Mon	61.85	###	###	###	89,584	0	###	###	0.0
2007-Jun-01 Fri	###	###	61.51	61.85			###	###	4.4
2007-May-31 Thu	62.5	63.45	62.22	62.22			27.5	27.5	4.4
2007-May-30 Wed	62.5	62.7	###	###			29.1	29.1	0.0
2007-May-29 Tue	###	62.5	61.78	62.5	85,285	###	70.9	70.9	4.5
2007-May-28 Mon	###	62.25	###	###	64,455	###	###	###	0.0
2007-May-25 Fri	61.29	###	61.29	###			###	###	0.0
2007-May-24 Thu	61.7	62.47	61.49	###			###	###	0.0
2007-May-23 Wed	62.47	62.47	61.48	61.71			###	###	4.4
2007-May-22 Tue	63.5	63.5	61.8	###	131,340	8,228,451	17.7	17.7	0.0
2007-May-21 Mon	###	63.45	62.51	###			###	###	0.0
2007-May-18 Fri	###	63.75	62.5	###			35.7	35.7	0.0
2007-May-17 Thu	63.8	64.74	###	###	220,647	7,142,343	###	###	0.0
2007-May-16 Wed	###	###	###	###	98,870	0	###	###	0.0
2007-May-15 Tue	###	###	###	###	96,458	0	36.2	36.2	0.0
2007-May-14 Mon	64.84	65.5	###	65.26	96,253	3,152,285	73.4	73.4	###
2007-May-11 Fri	63.79	64.56	63.21	63.8			66.1	66.1	4.6
2007-May-10 Thu	###	###	63.46	###	774,773	24,583,547	68.9	68.9	0.0
2007-May-09 Wed	62.5	63.75	62.5	63.21	134,172	###	76.5	76.5	###
2007-May-08 Tue	63.79	###	62.45	62.74	129,951	###	###	###	###
2007-May-07 Mon	64.45	64.8	63.7	###			###	###	0.0
2007-May-04 Fri	64.81	###	###	64.45	118,525	0	###	###	###
2007-May-03 Thu	64.55	64.8	###	64.45	158,447	5,133,682	33.2	33.2	###
2007-May-02 Wed	###	65.45	###	64.29			72.9	72.9	4.6
2007-May-01 Tue	63.5	63.54	###	###	223,346	###	###	###	0.0
2007-Apr-30 Mon	###	63.75	###	63.45	235,181	###	70.9	70.9	4.5
2007-Apr-27 Fri	###	###	62.23	###	148,574	4,622,880	###	###	0.0
2007-Apr-26 Thu	62.46	63.2	###	###	222,654	###	77.3	77.3	0.0
2007-Apr-24 Tue	62.5	62.5	###	61.73			27.2	27.2	###
2007-Apr-23 Mon	62.25	62.7	###	###	168,752	5,290,375	74.1	74.1	0.0
2007-Apr-20 Fri	###	61.77	###	61.77	131,724	###	###	###	4.4
2007-Apr-19 Thu	###	###	60.54	###			33.4	33.4	0.0
2007-Apr-18 Wed	###	62.5	###	###	158,580	4,955,625	###	###	0.0
2007-Apr-17 Tue	62.5	62.5	###	###			39.9	39.9	0.0
2007-Apr-16 Mon	###	62.76	###	###	132,286	###	###	###	0.0
2007-Apr-13 Fri	62.25	62.7	61.73	62.42	180,284	###	###	###	4.5
2007-Apr-12 Thu	###	###	61.48	61.75			###	###	###
2007-Apr-11 Wed	###	###	###	###	247,144	0	###	###	0.0
2007-Apr-10 Tue	64.2	64.2	###	###			18.9	18.9	0.0
2007-Apr-05 Thu	###	###	63.57	63.75			30.5	30.5	###
2007-Apr-04 Wed	63.75	###	63.75	64.49			72.7	72.7	###
2007-Apr-03 Tue	###	63.89	62.5	###	271,523	###	69.4	69.4	0.0
2007-Apr-02 Mon	64.52	64.52	###	###			###	###	0.0
2007-Mar-30 Fri	63.8	64.72	63.54	64.72	217,520	13,949,557	###	###	4.6
2007-Mar-29 Thu	62.4	63.49	###	63.42	48,223	###	79.0	79.0	4.5
2007-Mar-28 Wed	###	63.4	62.4	###			71.5	71.5	0.0
2007-Mar-27 Tue	63.2	###	62.52	62.52	357,481	11,174,856	###	###	4.5
2007-Mar-26 Mon	###	63.86	###	63.2	102,984	3,288,279	###	###	4.5
2007-Mar-23 Fri	63.78	63.8	###	62.57	143,055	4,563,454	###	###	###
2007-Mar-22 Thu	###	63.78	###	63.78	367,872	###	88.1	88.1	4.6
2007-Mar-21 Wed	61.4	61.78	###	61.7	168,422	5,202,555	76.9	76.9	4.4
2007-Mar-20 Tue	61.2	61.7	###	###			69.3	69.3	0.0
2007-Mar-19 Mon	###	###	60.89	###			15.6	15.6	0.0
2007-Mar-16 Fri	60.5	63.2	60.5	62.4	445,084	27,528,445	###	###	4.5
2007-Mar-15 Thu	###	###	###	###			68.7	68.7	0.0
2007-Mar-14 Wed	59.51	###	59.21	###			74.4	74.4	0.0
2007-Mar-13 Tue	###	60.4	59.79	60.25	373,952	22,472,645	77.2	77.2	###
2007-Mar-12 Mon	59.5	59.87	58.55	59.87	373,684	22,125,829	###	###	###
2007-Mar-09 Fri	###	58.57	57.53	58.4			66.3	66.3	###
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	57.8	###	57.24	###	426,653	###	70.0	70.0	0.0
2007-Mar-06 Tue	###	###	###	56.54			###	###	4.0
2007-Mar-05 Mon	57.59	57.59	55.8	55.8			###	###	4.0
2007-Mar-02 Fri	56.8	57.4	56.21	56.87			70.8	70.8	4.1
2007-Mar-01 Thu	57.25	57.85	56.85	56.85			35.8	35.8	###
2007-Feb-28 Wed	###	###	###	56.74	394,152	0	###	###	4.1
2007-Feb-27 Tue	59.2	59.2	58.4	58.5	227,153	###	###	###	4.2
2007-Feb-26 Mon	59.26	59.4	58	59.4			###	###	4.2
2007-Feb-23 Fri	###	59.4	###	59.27			###	###	###
2007-Feb-22 Thu	###	59.22	58.7	59.2	312,883	18,447,581	###	###	4.2
2007-Feb-21 Wed	###	###	58.29	58.48			###	###	4.2
2007-Feb-20 Tue	###	59.89	58.86	###	167,748	###	###	###	0.0
2007-Feb-19 Mon	59.79	###	59.72	59.75	131,284	3,920,140	###	###	4.3
2007-Feb-16 Fri	59.5	59.78	###	###	291,174	###	38.9	38.9	0.0
2007-Feb-15 Thu	59	59.79	59	###	613,149	36,417,984	###	###	0.0
2007-Feb-14 Wed	58.84	###	###	58.8			###	###	4.2
2007-Feb-13 Tue	54.8	57.87	54.26	57.85			95.0	95.0	4.1
2007-Feb-12 Mon	55.4	55.59	###	55.4			###	###	4.0
2007-Feb-09 Fri	###	###	55.24	###			22.4	22.4	0.0
2007-Feb-08 Thu	###	###	###	55.22	252,326	0	34.6	34.6	3.9
2007-Feb-07 Wed	###	56.47	###	###	243,784	6,883,241	###	###	0.0
2007-Feb-06 Tue	55.51	56.28	55.44	###	238,627	###	80.3	80.3	0.0
2007-Feb-05 Mon	###	55.77	###	55.58	108,370	###	###	###	###
2007-Feb-02 Fri	55.83	56.2	55.5	55.52			###	###	4.0
2007-Feb-01 Thu	56.53	###	###	###	296,387	0	17.0	17.0	0.0
2007-Jan-31 Wed	57	###	###	56.45			31.8	31.8	4.0
2007-Jan-30 Tue	56.5	###	###	###	155,424	0	34.1	34.1	0.0
2007-Jan-29 Mon	58.24	58.24	56.23	###	200,220	###	###	###	0.0
2007-Jan-25 Thu	58.26	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	58.59	###	58.59			###	###	4.2
2007-Jan-23 Tue	57.89	58.24	57.25	58			###	###	4.1
2007-Jan-22 Mon	###	58.2	###	58	106,785	3,107,443	###	###	4.1
2007-Jan-19 Fri	57.85	57.85	###	###			15.5	15.5	0.0
2007-Jan-18 Thu	###	###	###	57.47			28.8	28.8	###
2007-Jan-17 Wed	57	###	###	57.27			###	###	###
2007-Jan-16 Tue	###	58	57.26	###			28.7	28.7	0.0
2007-Jan-15 Mon	56.78	57.59	###	57.59			###	###	###
2007-Jan-12 Fri	###	###	###	###			77.4	77.4	0.0
2007-Jan-11 Thu	56	###	###	55.7	71,252	0	###	###	4.0
2007-Jan-10 Wed	55.27	###	55	56	119,871	3,296,452	84.1	84.1	4.0
2007-Jan-09 Tue	57.25	###	###	55.79	221,847	0	13.1	13.1	4.0
2007-Jan-08 Mon	56.85	57.2	###	56.2			32.7	32.7	4.0
2007-Jan-05 Fri	58	###	57.42	57.48			28.4	28.4	4.1
2007-Jan-04 Thu	###	###	58.59	58.79	118,843	###	41.3	41.3	###
2007-Jan-03 Wed	59.49	59.49	58.84	###			###	###	0.0
2007-Jan-02 Tue	###	59.55	###	###	89,877	2,676,087	###	###	0.0
2006-Dec-29 Fri	57.78	###	57.74	58	54,145	###	66.0	66.0	4.1
2006-Dec-28 Thu	59	###	58.44	58.5			###	###	4.2
2006-Dec-27 Wed	57.7	###	###	###			###	###	0.0
2006-Dec-22 Fri	57.46	57.75	56.78	57.7			###	###	###
2006-Dec-21 Thu	57.7	57.7	56.51	57.29	486,027	27,754,571	###	###	4.1
2006-Dec-20 Wed	###	###	###	57			###	###	###
2006-Dec-19 Tue	56.5	###	###	###	147,452	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	115,578	0	77.4	77.4	0.0
2006-Dec-15 Fri	56.58	56.58	55	###	119,656	###	20.2	20.2	0.0
2006-Dec-14 Thu	54.44	56.48	###	56.48	369,357	10,430,641	###	###	4.0
2006-Dec-13 Wed	52.75	54.49	52.75	53.75	146,241	7,841,442	85.0	85.0	###
2006-Dec-12 Tue	###	###	52.55	52.75			21.4	21.4	3.8
2006-Dec-11 Mon	###	54.48	53.58	53.58			28.8	28.8	3.8
2006-Dec-08 Fri	###	54.42	53.25	###	169,973	###	21.2	21.2	0.0
2006-Dec-07 Thu	54	54.46	53.82	###	105,854	###	###	###	0.0
2006-Dec-06 Wed	54.81	###	53.83	###	222,953	6,000,779	21.4	21.4	0.0
2006-Dec-05 Tue	###	###	54.84	###			71.9	71.9	0.0
2006-Dec-04 Mon	54.74	55.29	###	54.73			###	###	###
2006-Dec-01 Fri	56.5	56.7	###	54.74			###	###	###
2006-Nov-30 Thu	56	###	56	###			68.6	68.6	0.0
2006-Nov-29 Wed	55.46	###	###	55.87	122,984	0	66.8	66.8	###
2006-Nov-28 Tue	###	###	###	55.46			27.0	27.0	###
2006-Nov-27 Mon	57.7	57.7	56.54	57	73,389	4,191,979	23.6	23.6	###
2006-Nov-24 Fri	55.5	57.2	54.83	###			###	###	0.0
2006-Nov-23 Thu	###	55.49	###	###	255,043	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	154,857	0	###	###	0.0
2006-Nov-21 Tue	52.8	54.4	52.8	54			###	###	3.9
2006-Nov-20 Mon	54.7	###	53.48	53.48			###	###	3.8
2006-Nov-17 Fri	54.77	###	54.26	###	228,651	###	###	###	0.0
2006-Nov-16 Thu	###	###	54.4	54.77	174,748	4,753,145	33.6	33.6	3.9
2006-Nov-15 Wed	56.75	56.75	54.81	55.2			###	###	3.9
2006-Nov-14 Tue	57.2	57.2	56.23	###	67,623	###	19.3	19.3	0.0
2006-Nov-13 Mon	57	###	56.46	56.5			###	###	4.0
2006-Nov-10 Fri	57.29	###	###	56.53			18.5	18.5	4.0
2006-Nov-09 Thu	57.8	57.8	###	57	171,352	4,952,072	23.8	23.8	###
2006-Nov-08 Wed	58	58	###	###	146,071	4,236,059	13.3	13.3	0.0
2006-Nov-07 Tue	###	57.58	56.5	57.58	130,987	###	76.0	76.0	4.1
2006-Nov-06 Mon	###	56.53	###	56.53	46,280	###	###	###	4.0
2006-Nov-03 Fri	56	56	###	###			###	###	0.0
2006-Nov-02 Thu	55.4	56.4	54.75	###			###	###	0.0
2006-Nov-01 Wed	55.75	56.8	55.56	56	141,082	7,925,986	68.0	68.0	4.0
2006-Oct-31 Tue	56	###	55.2	###			31.9	31.9	0.0
2006-Oct-30 Mon	###	###	###	###			22.0	22.0	0.0
2006-Oct-27 Fri	###	###	56.2	###			###	###	0.0
2006-Oct-26 Thu	57.2	###	###	###	145,771	0	###	###	0.0
2006-Oct-25 Wed	56	###	56	###			82.0	82.0	0.0
2006-Oct-24 Tue	56.5	###	###	###			35.1	35.1	0.0
2006-Oct-23 Mon	55.8	56.72	55.8	56.42	147,357	###	###	###	###
2006-Oct-20 Fri	54.59	55.89	###	55.89	130,284	3,640,786	###	###	4.0
2006-Oct-19 Thu	###	54.57	###	54.26			73.3	73.3	3.9
2006-Oct-18 Wed	###	54	###	54	114,327	3,086,829	###	###	3.9
2006-Oct-17 Tue	53.75	53.76	###	53.58			###	###	3.8
2006-Oct-16 Mon	53.7	54.2	###	53.76			64.3	64.3	3.8
2006-Oct-13 Fri	52.86	###	###	53.25	241,356	0	###	###	###
2006-Oct-12 Thu	54.2	54.2	52.48	52.52	101,828	###	###	###	###
2006-Oct-11 Wed	53.75	54.4	53.48	54.28	133,049	###	71.8	71.8	3.9
2006-Oct-10 Tue	53.48	53.75	53	###			64.1	64.1	0.0
2006-Oct-09 Mon	###	###	52.8	53	127,989	###	###	###	3.8
2006-Oct-06 Fri	###	54.54	53.57	54	55,149	2,981,079	29.5	29.5	3.9
2006-Oct-05 Thu	54	54.7	###	54.5	183,775	5,026,246	74.6	74.6	3.9
2006-Oct-04 Wed	52.75	54	52.58	53.54	126,651	###	83.8	83.8	3.8
2006-Oct-03 Tue	###	###	53	###	114,527	###	###	###	0.0
2006-Oct-02 Mon	53.57	54.79	53.57	54.28			78.9	78.9	3.9
2006-Sep-29 Fri	52	###	51.76	53	198,654	###	###	###	3.8
2006-Sep-28 Thu	53.4	53.4	###	52.56	192,251	###	###	###	3.8
2006-Sep-27 Wed	53.72	54.4	53.56	53.8	215,772	11,647,372	###	###	3.8
2006-Sep-26 Tue	52.85	###	###	53.72			84.6	84.6	3.8
2006-Sep-25 Mon	###	52.85	52	52.5			70.6	70.6	3.8
2006-Sep-22 Fri	###	52.5	51.51	###	241,079	###	###	###	0.0
2006-Sep-21 Thu	###	52.78	###	52.7	385,625	10,176,643	74.7	74.7	3.8
2006-Sep-20 Wed	51.55	###	51.55	###	2,140,527	55,172,083	###	###	0.0
2006-Sep-19 Tue	###	###	###	###			31.3	31.3	0.0
2006-Sep-18 Mon	51.5	###	###	52.22	185,947	0	###	###	3.7
2006-Sep-15 Fri	###	###	###	51.5			75.2	75.2	3.7
2006-Sep-14 Thu	51.85	52	51.5	###	158,952	###	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			66.3	66.3	0.0
2006-Sep-12 Tue	###	52	###	###			81.8	81.8	0.0
2006-Sep-11 Mon	51.48	51.84	51.25	###	120,441	###	###	###	0.0
2006-Sep-08 Fri	###	52	###	52	118,825	3,089,450	###	###	3.7
2006-Sep-07 Thu	52	52	###	52	131,457	3,417,882	65.2	65.2	3.7
2006-Sep-06 Wed	52	###	51.7	52	234,285	###	###	###	3.7
2006-Sep-05 Tue	52.2	52.2	51.8	52	314,283	###	29.1	29.1	3.7
2006-Sep-04 Mon	###	52.23	###	52			###	###	3.7
2006-Sep-01 Fri	50	50.88	50	50.88			###	###	3.6
2006-Aug-31 Thu	###	50.49	###	###			83.5	83.5	0.0
2006-Aug-30 Wed	49.5	49.74	###	49			###	###	3.5
2006-Aug-29 Tue	49.46	49.8	###	###			69.6	69.6	0.0
2006-Aug-28 Mon	48.5	###	###	###	335,277	0	81.5	81.5	0.0
2006-Aug-25 Fri	48.52	###	48.52	###			70.7	70.7	0.0
2006-Aug-24 Thu	50	50	49	49.26			###	###	3.5
2006-Aug-23 Wed	###	50.49	49.41	###	427,345	21,345,882	###	###	0.0
2006-Aug-22 Tue	###	50.82	###	50.49			30.6	30.6	###
2006-Aug-21 Mon	###	51.78	50.52	50.89	210,954	###	###	###	###
2006-Aug-18 Fri	###	50.84	###	###			66.2	66.2	0.0
2006-Aug-17 Thu	###	###	###	###	225,654	0	87.6	87.6	0.0
2006-Aug-16 Wed	###	###	###	48.84	530,170	0	22.7	22.7	3.5
2006-Aug-15 Tue	51.75	51.75	48.4	48.5	895,252	44,829,743	5.0	5.0	3.5
2006-Aug-14 Mon	51	52.49	50.75	###	96,073	4,959,288	88.3	88.3	0.0
2006-Aug-11 Fri	50.72	###	###	50.72			69.8	69.8	3.6
2006-Aug-10 Thu	50.5	###	50.43	50.8			73.8	73.8	3.6
2006-Aug-09 Wed	###	###	50.56	###			###	###	0.0
2006-Aug-08 Tue	50.5	52.25	###	51.7	266,657	###	85.4	85.4	3.7
2006-Aug-07 Mon	###	###	50.22	50.7	126,253	###	###	###	###
2006-Aug-04 Fri	###	51.29	###	50.85	207,172	5,312,925	###	###	3.6
2006-Aug-03 Thu	###	51.7	###	51.5			75.3	75.3	3.7
2006-Aug-02 Wed	###	###	###	###	343,380	0	25.4	25.4	0.0
2006-Aug-01 Tue	###	###	52.85	53	152,554	###	37.2	37.2	3.8
2006-Jul-31 Mon	53.5	53.75	52.73	###	98,678	###	27.7	27.7	0.0
2006-Jul-28 Fri	53.4	###	###	###			###	###	0.0
2006-Jul-27 Thu	52.71	###	52.71	53.45	185,140	###	###	###	3.8
2006-Jul-26 Wed	54.8	###	###	53.82			###	###	3.8
2006-Jul-25 Tue	54.4	###	53.73	54.85	170,228	4,573,175	###	###	3.9
2006-Jul-24 Mon	53	53.46	52.76	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###			81.0	81.0	0.0
2006-Jul-20 Thu	53.2	###	52.51	53.85			###	###	###
2006-Jul-19 Wed	52.4	###	52.4	52.83			81.4	81.4	###
2006-Jul-18 Tue	52.2	###	51.55	52.4	150,684	3,883,880	75.9	75.9	3.7
2006-Jul-17 Mon	52.45	52.46	###	52.2			38.6	38.6	3.7
2006-Jul-14 Fri	54	54	###	###	128,052	###	###	###	0.0
2006-Jul-13 Thu	54.5	###	53.7	54.48	108,648	###	40.5	40.5	###
2006-Jul-12 Wed	###	54.5	###	###			###	###	0.0
2006-Jul-11 Tue	###	54.5	###	###			30.8	30.8	0.0
2006-Jul-10 Mon	###	###	###	###	50,970	0	68.6	68.6	0.0
2006-Jul-07 Fri	54.2	55.2	###	54.75			71.4	71.4	###
2006-Jul-06 Thu	###	55	53.2	54.2	113,876	###	###	###	###
2006-Jul-05 Wed	###	###	###	###	49,750	0	19.4	19.4	0.0
2006-Jul-04 Tue	55.7	55.85	54.84	###			###	###	0.0
2006-Jul-03 Mon	###	55.72	###	###			78.9	78.9	0.0
2006-Jun-30 Fri	54.4	###	54.4	###	414,558	11,275,977	###	###	0.0
2006-Jun-28 Wed	###	52.8	51.8	52.27			###	###	###
2006-Jun-27 Tue	51.82	###	51.82	52.8	187,783	4,865,457	###	###	###
2006-Jun-26 Mon	52.7	52.7	51.82	51.82			25.9	25.9	###
2006-Jun-23 Fri	###	52.7	###	52.7	125,244	3,300,179	81.3	81.3	3.8
2006-Jun-22 Thu	53.5	53.75	###	53.55	201,820	###	###	###	3.8
2006-Jun-21 Wed	###	53.5	###	###			###	###	0.0
2006-Jun-20 Tue	###	53.55	###	###	191,477	###	86.0	86.0	0.0
2006-Jun-19 Mon	###	52.4	50.84	###			88.8	88.8	0.0
2006-Jun-16 Fri	51.45	51.7	###	51.24			###	###	###
2006-Jun-15 Thu	51.8	51.81	50.7	###	385,850	19,776,741	###	###	0.0
2006-Jun-14 Wed	49.8	###	###	50	204,220	0	###	###	###
2006-Jun-13 Tue	###	###	50.2	###	165,673	###	###	###	0.0
2006-Jun-09 Fri	###	###	50.22	###	215,323	###	72.4	72.4	0.0
2006-Jun-08 Thu	50.81	51.59	50.75	51	278,126	###	###	###	3.6
2006-Jun-07 Wed	###	51.78	50	50.81	240,870	12,257,874	72.2	72.2	###
2006-Jun-06 Tue	51	###	###	51.46			83.0	83.0	3.7
2006-Jun-05 Mon	51	52	###	###			74.4	74.4	0.0
2006-Jun-02 Fri	###	51.2	###	51.2			###	###	3.7
2006-Jun-01 Thu	###	50.5	49.89	50.4	177,774	###	75.6	75.6	###
2006-May-31 Wed	50.7	51.46	49.2	49.2			12.1	12.1	3.5
2006-May-30 Tue	51.2	51.85	###	###			75.6	75.6	0.0
2006-May-29 Mon	51.85	52.5	50.75	50.75	155,940	###	###	###	3.6
2006-May-26 Fri	52.71	52.71	###	51.85			###	###	###
2006-May-25 Thu	53	53.29	51.77	51.8			20.3	20.3	3.7
2006-May-24 Wed	53.21	54.4	###	53.44	188,484	###	###	###	3.8
2006-May-23 Tue	###	53.71	###	###			39.2	39.2	0.0
2006-May-22 Mon	53.5	53.5	53.2	###	123,640	###	60.9	60.9	0.0
2006-May-19 Fri	###	###	53.45	53.5	169,855	4,539,374	26.2	26.2	###
2006-May-18 Thu	###	53.8	###	###	113,179	###	###	###	0.0
2006-May-17 Wed	53.55	54.72	53.51	###			###	###	0.0
2006-May-16 Tue	###	###	###	53.4	238,689	0	78.2	78.2	3.8
2006-May-15 Mon	53.55	###	###	###			39.0	39.0	0.0
2006-May-12 Fri	54.7	54.89	###	54.2	185,327	###	27.7	27.7	###
2006-May-11 Thu	###	###	###	54.8	179,041	0	###	###	3.9
2006-May-10 Wed	###	###	53.72	###			###	###	0.0
2006-May-09 Tue	53	54	###	53.25			69.6	69.6	###
2006-May-08 Mon	###	54.2	52.85	###			###	###	0.0
2006-May-05 Fri	51	54.27	###	54	275,727	7,481,852	###	###	3.9
2006-May-04 Thu	###	###	50.47	50.5			###	###	3.6
2006-May-03 Wed	###	###	###	###			31.4	31.4	0.0
2006-May-02 Tue	52.5	###	###	###	346,556	0	###	###	0.0
2006-May-01 Mon	52.85	53.44	###	###			###	###	0.0
2006-Apr-28 Fri	###	53.5	52.25	52.8			38.1	38.1	###
2006-Apr-27 Thu	53.85	53.85	52.73	53.4	233,457	12,440,923	32.8	32.8	3.8
2006-Apr-26 Wed	52	53.76	###	53.76			88.1	88.1	3.8
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	52.52	94,643	0	###	###	###
2006-Apr-20 Thu	###	###	###	###	200,448	0	21.9	21.9	0.0
2006-Apr-19 Wed	53	53	###	###			35.5	35.5	0.0
2006-Apr-18 Tue	52.5	###	###	###	109,476	0	###	###	0.0
2006-Apr-13 Thu	52.4	###	###	52.5			71.8	71.8	3.8
2006-Apr-11 Tue	52.57	53.28	52.57	###			67.1	67.1	0.0
2006-Apr-10 Mon	###	###	52.2	###	130,187	3,397,880	35.8	35.8	0.0
2006-Apr-07 Fri	54.2	54.2	52.8	###	172,877	###	16.4	16.4	0.0
2006-Apr-06 Thu	###	56	54.28	54.7			16.2	16.2	3.9
2006-Apr-05 Wed	55	###	54.82	###			###	###	0.0
2006-Apr-04 Tue	55	###	54.27	###			###	###	0.0
2006-Apr-03 Mon	###	54.26	###	54.26	150,985	4,096,223	###	###	3.9
2006-Mar-31 Fri	###	53.8	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	52.88	53.56	140,481	###	###	###	3.8
2006-Mar-29 Wed	52.7	53.5	52.7	###	155,183	###	72.9	72.9	0.0
2006-Mar-28 Tue	52.5	53.4	52.5	53	268,886	###	71.6	71.6	3.8
2006-Mar-27 Mon	###	53.4	###	53.4	63,224	1,688,080	###	###	3.8
2006-Mar-24 Fri	53	###	###	52.48	180,743	0	23.8	23.8	3.7
2006-Mar-23 Thu	###	###	###	###	173,182	0	###	###	0.0
2006-Mar-22 Wed	###	53.45	###	###	169,542	###	63.9	63.9	0.0
2006-Mar-21 Tue	###	54	###	###	143,741	###	17.9	17.9	0.0
2006-Mar-20 Mon	###	###	###	###			91.7	91.7	0.0
2006-Mar-17 Fri	52.85	52.85	###	###	130,553	###	###	###	0.0
2006-Mar-16 Thu	###	###	###	52.5	351,576	0	###	###	3.8
2006-Mar-15 Wed	###	53.45	51.51	###			###	###	0.0
2006-Mar-14 Tue	52.5	53.56	52.42	52.82	109,256	5,789,475	74.2	74.2	3.8
2006-Mar-13 Mon	53.4	53.45	###	52.7			###	###	3.8
2006-Mar-10 Fri	51	###	50	53.45	983,783	24,594,575	###	###	3.8
2006-Mar-09 Thu	###	47.49	###	###	203,949	###	26.8	26.8	0.0
2006-Mar-08 Wed	46.5	47.57	46.5	47.21	227,745	10,711,986	###	###	3.4
2006-Mar-07 Tue	46.52	###	46.52	###	142,945	###	77.6	77.6	0.0
2006-Mar-06 Mon	###	###	46.2	47.29			82.1	82.1	3.4
2006-Mar-03 Fri	###	47.59	46.75	###	156,452	7,379,840	###	###	0.0
2006-Mar-02 Thu	47.55	47.59	47.2	47.59	223,575	###	59.8	59.8	###
2006-Mar-01 Wed	48.5	48.8	47.5	47.55			###	###	###
2006-Feb-28 Tue	47.87	49	47.85	49	207,620	###	###	###	3.5
2006-Feb-27 Mon	47.5	48.51	47.21	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	47.27	314,227	0	###	###	###
2006-Feb-23 Thu	###	###	47.22	###			28.6	28.6	0.0
2006-Feb-22 Wed	###	48.2	###	47.51	346,379	###	73.5	73.5	###
2006-Feb-21 Tue	###	###	46.75	###	324,979	7,596,384	30.6	30.6	0.0
2006-Feb-20 Mon	###	47.49	46.72	###	557,086	###	###	###	0.0
2006-Feb-17 Fri	48.25	48.72	47.56	47.7	188,424	###	###	###	3.4
2006-Feb-16 Thu	49.51	49.7	###	48.45			###	###	###
2006-Feb-15 Wed	51	51.25	49.5	49.75	514,583	###	###	###	###
2006-Feb-14 Tue	49.25	51	49	###			92.4	92.4	0.0
2006-Feb-13 Mon	48.5	###	47.82	###			###	###	0.0
2006-Feb-10 Fri	48.5	48.5	47.77	48.4	131,184	6,314,541	33.1	33.1	3.5
2006-Feb-09 Thu	47.26	###	47.26	48.8			###	###	3.5
2006-Feb-08 Wed	46.5	47.2	46.4	47.2	204,875	9,588,150	###	###	###
2006-Feb-07 Tue	45.7	###	45.7	###	193,442	4,420,149	87.7	87.7	0.0
2006-Feb-06 Mon	45.2	45.8	44.88	###	139,520	###	###	###	0.0
2006-Feb-03 Fri	###	###	###	45.79	89,929	0	###	###	###
2006-Feb-02 Thu	###	###	46.27	###			38.2	38.2	0.0
2006-Feb-01 Wed	46.53	46.7	###	###	161,350	3,767,522	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			75.7	75.7	0.0
2006-Jan-27 Fri	###	46.88	###	46.57	285,084	###	###	###	###
2006-Jan-25 Wed	45.75	46.73	45.75	46.51			###	###	3.3
2006-Jan-24 Tue	45	45.55	###	45.55	282,487	6,433,641	###	###	###
2006-Jan-23 Mon	45.51	###	44.25	###	274,577	###	23.8	23.8	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	45.4	47	45.4	45.57			63.6	63.6	3.3
2006-Jan-18 Wed	###	###	###	###			11.7	11.7	0.0
2006-Jan-17 Tue	###	###	###	47.25			68.2	68.2	3.4
2006-Jan-16 Mon	###	###	46.58	###			###	###	0.0
2006-Jan-13 Fri	47.5	47.5	###	###	94,924	2,254,445	###	###	0.0
2006-Jan-12 Thu	###	###	###	47.2			33.4	33.4	###
2006-Jan-11 Wed	47.2	###	###	###	147,180	0	###	###	0.0
2006-Jan-10 Tue	47	###	46.7	47	143,942	3,361,045	###	###	3.4
2006-Jan-09 Mon	###	47	46.77	###			###	###	0.0
2006-Jan-06 Fri	###	###	46.57	###			###	###	0.0
2006-Jan-05 Thu	47.25	47.42	###	46.76			25.4	25.4	###
2006-Jan-04 Wed	47.4	47.75	###	###	124,441	2,971,028	###	###	0.0
2006-Jan-03 Tue	45.72	47.49	###	47.27			89.3	89.3	###
2005-Dec-30 Fri	45.7	45.8	###	45.73			###	###	###
2005-Dec-29 Thu	46	###	45.55	45.87			23.5	23.5	###
2005-Dec-28 Wed	45.55	46.28	###	46			###	###	3.3
2005-Dec-27 Tue	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-23 Fri	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-22 Thu	46.74	46.74	###	45.88			###	###	3.3
2005-Dec-21 Wed	###	###	44.88	46.25			90.0	90.0	###
2005-Dec-20 Tue	###	44.87	###	###	131,287	2,945,423	80.3	80.3	0.0
2005-Dec-19 Mon	43.52	44.48	###	###			###	###	0.0
2005-Dec-16 Fri	###	43.53	42.71	43.53			###	###	###
2005-Dec-15 Thu	###	43.79	###	43.44			###	###	3.1
2005-Dec-14 Wed	39.45	43.5	39.45	43.44	690,158	###	###	###	3.1
2005-Dec-13 Tue	###	###	39.58	39.75	151,970	3,007,486	###	###	###
2005-Dec-12 Mon	39.2	###	39.2	###	105,180	2,061,528	85.9	85.9	0.0
2005-Dec-09 Fri	39.55	39.84	###	39.45	143,353	###	28.9	28.9	2.8
2005-Dec-08 Thu	39.45	39.88	###	39.88	168,048	3,350,877	###	###	2.8
2005-Dec-07 Wed	39.5	###	###	39.44	249,575	0	###	###	2.8
2005-Dec-06 Tue	###	###	38.7	39.25	151,989	2,940,987	###	###	###
2005-Dec-05 Mon	39.5	39.5	###	###			31.4	31.4	0.0
2005-Dec-02 Fri	39.5	40	###	###			###	###	0.0
2005-Dec-01 Thu	39.51	39.59	###	39.45	230,743	4,567,557	###	###	2.8
2005-Nov-30 Wed	###	###	###	39.8			30.4	30.4	2.8
2005-Nov-29 Tue	40.45	40.78	39.59	40	176,920	###	###	###	2.9
2005-Nov-28 Mon	40	40.5	###	40.5	60,280	1,220,670	###	###	2.9
2005-Nov-25 Fri	###	40.4	39.89	40.2	295,429	###	###	###	###
2005-Nov-24 Thu	39.81	40	39.42	39.76	407,874	16,196,676	31.8	31.8	2.8
2005-Nov-23 Wed	###	###	39.25	39.85			32.5	32.5	###
2005-Nov-22 Tue	40.8	###	###	40	195,372	0	17.9	17.9	2.9
2005-Nov-21 Mon	40	40.73	###	40.7	167,855	###	###	###	2.9
2005-Nov-18 Fri	38.72	40	38.72	39.88	135,328	###	88.9	88.9	2.8
2005-Nov-17 Thu	39.7	40	###	###	351,522	7,030,440	###	###	0.0
2005-Nov-16 Wed	39.82	40	39.51	###			29.2	29.2	0.0
2005-Nov-15 Tue	###	39.78	38.87	39.78	245,185	###	###	###	###
2005-Nov-14 Mon	###	###	###	39.25			71.0	71.0	###
2005-Nov-11 Fri	###	###	38.59	###	195,870	###	33.6	33.6	0.0
2005-Nov-10 Thu	38.78	###	38.7	###			###	###	0.0
2005-Nov-09 Wed	###	###	38.47	###			73.4	73.4	0.0
2005-Nov-08 Tue	38.48	38.75	38.47	###			###	###	0.0
2005-Nov-07 Mon	38.25	38.4	###	###			###	###	0.0
2005-Nov-04 Fri	38.25	###	###	###	331,878	0	29.7	29.7	0.0
2005-Nov-03 Thu	37.7	38.25	###	38.25	213,478	###	80.3	80.3	2.7
2005-Nov-02 Wed	37.7	###	37.28	37.56			###	###	2.7
2005-Nov-01 Tue	###	###	37.26	37.49			13.2	13.2	2.7
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	36.5	36.5			7.9	7.9	2.6
2005-Oct-27 Thu	37.25	###	37.25	37.8			83.3	83.3	2.7
2005-Oct-26 Wed	###	37.29	###	37.25	280,047	5,221,476	###	###	###
2005-Oct-25 Tue	###	###	###	###			79.0	79.0	0.0
2005-Oct-24 Mon	36.46	36.48	35.81	35.85	191,442	6,919,671	21.2	21.2	###
2005-Oct-21 Fri	36.5	36.8	35.51	###			###	###	0.0
2005-Oct-20 Thu	37.4	37.75	###	36.5			###	###	2.6
2005-Oct-19 Wed	37.2	37.44	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	558,722	0	34.1	34.1	0.0
2005-Oct-17 Mon	37.51	37.75	36.72	###			###	###	0.0
2005-Oct-14 Fri	37.55	37.55	36.7	###			###	###	0.0
2005-Oct-13 Thu	36.81	37.41	36.81	37.23			###	###	###
2005-Oct-12 Wed	###	###	37.2	37.5	406,822	7,566,889	###	###	2.7
2005-Oct-11 Tue	37.4	38.29	36.79	###			###	###	0.0
2005-Oct-10 Mon	36.5	37.4	36.24	37.4			###	###	###
2005-Oct-07 Fri	36.5	###	35.8	36.21	267,375	###	###	###	###
2005-Oct-06 Thu	###	37.7	35.8	###	353,389	12,987,045	14.5	14.5	0.0
2005-Oct-05 Wed	38.79	###	###	38.51			###	###	###
2005-Oct-04 Tue	###	###	38.74	###			36.4	36.4	0.0
2005-Oct-03 Mon	###	39.2	###	###	71,974	###	28.6	28.6	0.0
2005-Sep-30 Fri	39.79	40.28	###	39.21			###	###	###
2005-Sep-29 Thu	40.7	40.85	39.73	39.8	189,042	###	###	###	2.8
2005-Sep-28 Wed	40.47	40.52	40.24	###	212,450	###	###	###	0.0
2005-Sep-27 Tue	###	40.49	###	40.47			###	###	###
2005-Sep-26 Mon	39.25	###	39.22	###			###	###	0.0
2005-Sep-23 Fri	39.8	39.8	39.22	39.42			21.9	21.9	2.8
2005-Sep-22 Thu	###	41	39.81	39.81	305,244	12,333,383	13.9	13.9	###
2005-Sep-21 Wed	###	###	40.71	40.84			29.3	29.3	2.9
2005-Sep-20 Tue	40.7	###	40.7	41.22			###	###	2.9
2005-Sep-19 Mon	###	41.57	###	40.85	171,942	###	###	###	2.9
2005-Sep-16 Fri	40.85	41.46	40.85	###	173,140	7,125,576	###	###	0.0
2005-Sep-15 Thu	40.51	###	40.5	###	219,220	###	###	###	0.0
2005-Sep-14 Wed	40.51	41.45	40.5	###			78.1	78.1	0.0
2005-Sep-13 Tue	41.49	41.49	40.5	41			###	###	2.9
2005-Sep-12 Mon	###	41.75	###	41.57	78,773	1,644,386	###	###	###
2005-Sep-09 Fri	41.27	###	###	###	320,071	0	###	###	0.0
2005-Sep-08 Thu	42.81	42.81	###	###	150,958	3,231,255	###	###	0.0
2005-Sep-07 Wed	42.5	42.73	42.49	42.54	95,282	###	66.9	66.9	3.0
2005-Sep-06 Tue	42	42.46	42	42.23	156,144	###	76.5	76.5	###
2005-Sep-05 Mon	###	###	###	###	59,359	0	80.1	80.1	0.0
2005-Sep-02 Fri	42.7	42.7	###	###	207,280	4,425,428	11.4	11.4	0.0
2005-Sep-01 Thu	42.4	42.75	###	42.5			###	###	3.0
2005-Aug-31 Wed	41.7	###	41.7	42	362,543	7,559,021	###	###	3.0
2005-Aug-30 Tue	###	###	###	41.7			27.7	27.7	3.0
2005-Aug-29 Mon	###	###	41.58	###	308,644	###	15.2	15.2	0.0
2005-Aug-26 Fri	43	###	42.57	###			30.3	30.3	0.0
2005-Aug-25 Thu	43.75	###	###	###			26.6	26.6	0.0
2005-Aug-24 Wed	42.41	###	42.41	###	355,277	7,533,648	###	###	0.0
2005-Aug-23 Tue	41.89	###	41.89	42.8	386,050	###	86.9	86.9	3.1
2005-Aug-22 Mon	40.73	41.45	40.73	41.4	249,947	10,270,322	###	###	3.0
2005-Aug-19 Fri	40	###	40	###			###	###	0.0
2005-Aug-18 Thu	39.55	###	39.55	39.7	364,180	7,201,659	###	###	2.8
2005-Aug-17 Wed	39.52	###	###	###	313,973	0	###	###	0.0
2005-Aug-16 Tue	###	39.78	###	39.51	488,471	9,715,688	###	###	2.8
2005-Aug-15 Mon	37.51	37.86	37.45	37.86			75.7	75.7	2.7
2005-Aug-12 Fri	###	###	37.7	37.88	165,622	3,121,974	22.4	22.4	2.7
2005-Aug-11 Thu	###	38.5	###	38.4			###	###	2.7
2005-Aug-10 Wed	37.7	38.4	37.7	###	129,943	###	73.6	73.6	0.0
2005-Aug-09 Tue	38.26	38.5	37.81	###	212,848	###	30.2	30.2	0.0
2005-Aug-08 Mon	###	###	###	###	297,647	0	###	###	0.0
2005-Aug-05 Fri	###	37.72	37.2	37.56			27.6	27.6	2.7
2005-Aug-04 Thu	39.2	###	###	###			###	###	0.0
2005-Aug-03 Wed	39.86	39.87	39.42	39.42	354,826	14,067,076	25.0	25.0	2.8
2005-Aug-02 Tue	40.22	###	39.8	39.86			###	###	2.8
2005-Aug-01 Mon	40.2	40.74	###	40.55	77,252	1,573,623	79.1	79.1	###
2005-Jul-29 Fri	40.85	41.25	40.43	40.43			###	###	2.9
2005-Jul-28 Thu	###	###	###	40.82	244,479	0	76.3	76.3	2.9
2005-Jul-27 Wed	39.85	40.79	39.85	###	264,429	10,661,777	###	###	0.0
2005-Jul-26 Tue	39.2	###	39.2	###	335,482	6,575,447	###	###	0.0
2005-Jul-25 Mon	###	39.28	###	39.2	190,470	###	69.1	69.1	2.8
2005-Jul-22 Fri	###	39.45	###	###	399,682	7,883,727	25.2	25.2	0.0
2005-Jul-21 Thu	###	39.4	###	###	417,452	###	###	###	0.0
2005-Jul-20 Wed	###	39.2	38.23	38.41	350,346	13,563,645	68.5	68.5	###
2005-Jul-19 Tue	###	39.21	###	###	248,542	###	12.3	12.3	0.0
2005-Jul-18 Mon	###	39.58	39.2	39.4			68.7	68.7	2.8
2005-Jul-15 Fri	###	###	39.2	39.41			###	###	###
2005-Jul-14 Thu	39.7	###	###	39.7	130,987	0	67.1	67.1	2.8
2005-Jul-13 Wed	40	###	39.51	39.81			###	###	###
2005-Jul-12 Tue	39.56	###	39.56	###			###	###	0.0
2005-Jul-11 Mon	38.85	39.48	38.85	###	254,150	9,953,784	###	###	0.0
2005-Jul-08 Fri	###	39.2	38.8	38.8	251,284	9,800,076	27.3	27.3	###
2005-Jul-07 Thu	39.89	39.89	###	###	372,549	7,430,489	###	###	0.0
2005-Jul-06 Wed	40	###	39.75	40	355,780	7,071,127	71.5	71.5	2.9
2005-Jul-05 Tue	39.5	###	39.47	###			###	###	0.0
2005-Jul-04 Mon	38.59	###	38.59	###	237,972	###	79.9	79.9	0.0
2005-Jul-01 Fri	###	38.89	38.51	38.7			###	###	2.8
2005-Jun-30 Thu	###	39.4	###	39.2	91,984	1,812,084	72.1	72.1	2.8
2005-Jun-29 Wed	###	39.74	###	###			###	###	0.0
2005-Jun-28 Tue	38.45	###	38.45	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	126,258	0	86.4	86.4	0.0
2005-Jun-24 Fri	37.49	###	###	###			72.6	72.6	0.0
2005-Jun-23 Thu	###	###	37.56	###			17.4	17.4	0.0
2005-Jun-22 Wed	###	38.78	###	38.4			###	###	2.7
2005-Jun-21 Tue	38.51	###	38.51	38.8	498,982	###	###	###	###
2005-Jun-20 Mon	37.27	38.25	37.27	38.25			90.3	90.3	2.7
2005-Jun-17 Fri	###	37.26	###	37.26			67.3	67.3	###
2005-Jun-16 Thu	###	37.25	###	###			###	###	0.0
2005-Jun-15 Wed	36.4	36.88	###	36.87			###	###	###
2005-Jun-14 Tue	35.8	36.59	35.77	###			81.3	81.3	0.0
2005-Jun-10 Fri	###	###	35.75	35.8	128,648	2,299,583	###	###	2.6
2005-Jun-09 Thu	###	###	###	###	158,059	0	79.9	79.9	0.0
2005-Jun-08 Wed	34.7	###	###	35.57	195,158	0	###	###	###
2005-Jun-07 Tue	34.71	34.85	###	###			34.3	34.3	0.0
2005-Jun-06 Mon	###	###	###	###	114,849	0	###	###	0.0
2005-Jun-03 Fri	34.7	###	33.86	###			###	###	0.0
2005-Jun-02 Thu	33.85	###	33.85	34.58			###	###	2.5
2005-Jun-01 Wed	32.53	33.5	32.5	33.5	211,520	###	88.9	88.9	2.4
2005-May-31 Tue	32.52	33.51	###	###	185,784	###	###	###	0.0
2005-May-30 Mon	###	33.5	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###			75.3	75.3	0.0
2005-May-26 Thu	###	33.2	32.48	32.83	140,578	4,616,581	75.3	75.3	2.3
2005-May-25 Wed	32.49	32.8	32.4	###	74,853	###	72.2	72.2	0.0
2005-May-24 Tue	32.75	###	32.41	###	234,856	3,805,841	###	###	0.0
2005-May-23 Mon	32.55	32.71	###	###	114,275	###	###	###	0.0
2005-May-20 Fri	###	32.58	31.59	32.42	233,922	7,505,387	###	###	2.3
2005-May-19 Thu	###	###	###	###	306,686	0	86.9	86.9	0.0
2005-May-18 Wed	###	###	###	###	217,086	0	89.6	89.6	0.0
2005-May-17 Tue	###	###	###	###	149,220	0	87.1	87.1	0.0
2005-May-16 Mon	29.89	29.89	29.53	29.55	63,788	1,895,141	27.7	27.7	###
2005-May-13 Fri	###	###	###	###			71.4	71.4	0.0
2005-May-12 Thu	30.5	30.83	###	###			20.3	20.3	0.0
2005-May-11 Wed	30.7	30.75	29.49	30.22	75,684	###	18.0	18.0	2.2
2005-May-10 Tue	30.48	30.74	30.2	30.74	164,084	###	###	###	2.2
2005-May-09 Mon	###	30.52	28.87	###			###	###	0.0
2005-May-06 Fri	29.24	29.24	###	###	167,786	###	22.0	22.0	0.0
2005-May-05 Thu	###	29.48	###	29.25	345,774	###	###	###	###
2005-May-04 Wed	###	###	###	###	171,050	0	###	###	0.0
2005-May-03 Tue	30.7	###	###	30.2	272,185	0	###	###	2.2
2005-May-02 Mon	30.8	###	###	30.7			36.5	36.5	2.2
2005-Apr-29 Fri	###	31.49	30.24	30.7			###	###	2.2
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	32.48	###	###			###	###	0.0
2005-Apr-26 Tue	31.4	32.21	31.4	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	220,520	0	14.3	14.3	0.0
2005-Apr-21 Thu	31.4	31.73	###	###			###	###	0.0
2005-Apr-20 Wed	###	32.58	31.5	31.8	232,085	###	33.2	33.2	###
2005-Apr-19 Tue	###	###	###	31.73			82.8	82.8	###
2005-Apr-18 Mon	30.8	30.85	30.2	###			###	###	0.0
2005-Apr-15 Fri	32.49	32.56	31.43	###	376,628	###	33.1	33.1	0.0
2005-Apr-14 Thu	###	###	32.57	32.8			41.6	41.6	2.3
2005-Apr-13 Wed	###	###	###	33.2	156,948	0	39.3	39.3	###
2005-Apr-12 Tue	33.55	33.85	###	33.5			32.7	32.7	2.4
2005-Apr-11 Mon	###	###	33.25	33.25	126,847	###	20.6	20.6	2.4
2005-Apr-08 Fri	33.41	###	33.4	33.88	285,571	###	79.7	79.7	2.4
2005-Apr-07 Thu	33.75	###	###	33.81	160,970	0	72.0	72.0	###
2005-Apr-06 Wed	###	###	###	33.84	443,773	0	37.5	37.5	2.4
2005-Apr-05 Tue	33.8	33.8	33.5	33.7	215,340	###	33.2	33.2	2.4
2005-Apr-04 Mon	###	33.79	32.8	33.79			###	###	###
2005-Apr-01 Fri	###	33.22	###	###			###	###	0.0
2005-Mar-31 Thu	32.55	###	32.55	32.8	328,049	###	###	###	2.3
2005-Mar-30 Wed	###	###	###	32.4			###	###	2.3
2005-Mar-29 Tue	###	32.8	###	###	236,980	3,886,471	36.4	36.4	0.0
2005-Mar-24 Thu	33.2	33.43	###	32.72			###	###	2.3
2005-Mar-23 Wed	33.21	33.4	32.83	33.4			###	###	2.4
2005-Mar-22 Tue	###	###	###	###			84.1	84.1	0.0
2005-Mar-21 Mon	32.2	32.83	32.2	32.8			85.3	85.3	2.3
2005-Mar-18 Fri	31.8	32.43	31.8	32.2			76.7	76.7	###
2005-Mar-17 Thu	###	###	###	31.4			###	###	2.2
2005-Mar-16 Wed	31.29	31.51	###	31.5			74.4	74.4	2.3
2005-Mar-15 Tue	###	###	###	30.7			27.5	27.5	2.2
2005-Mar-14 Mon	30.5	###	30.27	30.5			###	###	2.2
2005-Mar-11 Fri	30.82	###	30.56	30.56			###	###	2.2
2005-Mar-10 Thu	###	###	30.76	###			###	###	0.0
2005-Mar-09 Wed	31.75	31.79	###	###			###	###	0.0
2005-Mar-08 Tue	31.85	###	###	###			26.3	26.3	0.0
2005-Mar-07 Mon	###	###	###	31.76	188,582	0	###	###	2.3
2005-Mar-04 Fri	###	31.2	###	30.88			###	###	2.2
2005-Mar-03 Thu	###	###	29.51	29.79			72.9	72.9	2.1
2005-Mar-02 Wed	29.45	29.86	###	29.48			69.6	69.6	2.1
2005-Mar-01 Tue	29.58	29.7	###	###	97,126	1,442,321	###	###	0.0
2005-Feb-28 Mon	29.85	###	###	###	160,488	0	###	###	0.0
2005-Feb-25 Fri	###	###	###	29.89			83.9	83.9	###
2005-Feb-24 Thu	###	###	###	###	364,252	0	###	###	0.0
2005-Feb-23 Wed	###	28.43	###	28.25			###	###	2.0
2005-Feb-22 Tue	28.75	28.88	###	28.4			###	###	2.0
2005-Feb-21 Mon	28.78	###	28.5	28.75			36.1	36.1	###
2005-Feb-18 Fri	28.4	###	28.4	28.82	235,775	###	###	###	2.1
2005-Feb-17 Thu	###	###	28.25	###			15.8	15.8	0.0
2005-Feb-16 Wed	29	###	28.52	28.53			21.0	21.0	2.0
2005-Feb-15 Tue	28.85	###	###	28.85			73.7	73.7	###
2005-Feb-14 Mon	###	###	27.5	27.7	146,321	###	29.5	29.5	2.0
2005-Feb-11 Fri	###	###	###	27.75	350,374	0	###	###	2.0
2005-Feb-10 Thu	28.29	28.29	27.5	27.5			###	###	2.0
2005-Feb-09 Wed	28.79	28.84	28.2	28.29			###	###	###
2005-Feb-08 Tue	28.5	28.85	28.25	28.81	232,485	6,637,446	###	###	2.1
2005-Feb-07 Mon	###	28.48	###	28.4	345,948	###	###	###	2.0
2005-Feb-04 Fri	27.5	###	27.4	28	203,745	###	###	###	2.0
2005-Feb-03 Thu	27.45	27.74	27.4	27.5	245,820	6,777,257	###	###	2.0
2005-Feb-02 Wed	26.89	###	26.85	###			###	###	0.0
2005-Feb-01 Tue	###	26.5	25.71	26.5			###	###	1.9
2005-Jan-31 Mon	26.29	26.48	25.83	###			###	###	0.0
2005-Jan-28 Fri	###	26.77	###	###			21.3	21.3	0.0
2005-Jan-27 Thu	###	26.7	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	117,381	0	29.9	29.9	0.0
2005-Jan-24 Mon	###	###	###	26.2			###	###	###
2005-Jan-21 Fri	26.4	26.42	###	###			###	###	0.0
2005-Jan-20 Thu	26.4	26.53	26.2	26.43	70,555	1,860,182	72.9	72.9	1.9
2005-Jan-19 Wed	26.84	###	26.41	26.46	119,756	1,581,377	###	###	1.9
2005-Jan-18 Tue	26.75	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	27	26.7	26.75	954,571	###	25.9	25.9	###
2005-Jan-14 Fri	###	###	###	###	209,726	0	26.3	26.3	0.0
2005-Jan-13 Thu	27.5	27.5	26.7	###	217,353	###	###	###	0.0
2005-Jan-12 Wed	###	###	26.73	###			81.0	81.0	0.0
2005-Jan-11 Tue	###	###	26.41	###			80.9	80.9	0.0
2005-Jan-10 Mon	25.23	###	25.2	###			###	###	0.0
2005-Jan-07 Fri	24.5	25.22	24.5	###			82.1	82.1	0.0
2005-Jan-06 Thu	24.5	24.5	###	###	238,842	###	25.1	25.1	0.0
2005-Jan-05 Wed	###	###	24.5	24.5			11.7	11.7	1.8
2005-Jan-04 Tue	25.24	25.24	###	###			###	###	0.0
2004-Dec-31 Fri	24.85	25.25	24.85	25.25			###	###	###
2004-Dec-30 Thu	24.75	###	24.75	24.86			###	###	1.8
2004-Dec-29 Wed	###	###	###	24.8	84,484	0	###	###	###
2004-Dec-24 Fri	###	###	24.5	24.54			###	###	1.8
2004-Dec-23 Thu	###	###	###	24.5	123,927	0	###	###	1.8
2004-Dec-22 Wed	24.25	24.73	24.25	24.4	137,641	3,370,828	72.6	72.6	1.7
2004-Dec-21 Tue	24.79	24.8	###	24.4			###	###	1.7
2004-Dec-20 Mon	24.82	24.82	24.56	###	395,521	###	29.6	29.6	0.0
2004-Dec-17 Fri	24.85	###	24.7	24.89			###	###	1.8
2004-Dec-16 Thu	24.55	24.85	###	24.85			###	###	1.8
2004-Dec-15 Wed	24.5	###	24.28	24.4			###	###	1.7
2004-Dec-14 Tue	24.43	24.58	###	24.44			###	###	1.7
2004-Dec-13 Mon	###	24.28	###	24.2			###	###	1.7
2004-Dec-10 Fri	23.75	###	23.75	###	274,956	###	79.2	79.2	0.0
2004-Dec-09 Thu	23.59	###	23.42	###			###	###	0.0
2004-Dec-08 Wed	###	23.4	###	###			50.8	50.8	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	23.4	###	###	334,988	3,919,359	###	###	0.0
2004-Dec-03 Fri	23.25	23.49	23.25	23.41	185,783	4,341,748	###	###	1.7
2004-Dec-02 Thu	###	23.49	###	###	142,073	1,668,647	###	###	0.0
2004-Dec-01 Wed	23.2	23.25	###	###			37.6	37.6	0.0
2004-Nov-30 Tue	23.5	###	###	23.5			68.7	68.7	1.7
2004-Nov-29 Mon	23.55	23.75	###	23.27	233,977	2,778,476	25.6	25.6	1.7
2004-Nov-26 Fri	22.81	23.45	22.5	23.45			86.8	86.8	1.7
2004-Nov-25 Thu	###	23.2	22.77	22.77	510,344	11,730,256	23.5	23.5	###
2004-Nov-24 Wed	###	###	###	###			30.2	30.2	0.0
2004-Nov-23 Tue	22.82	###	22.71	###	234,884	###	###	###	0.0
2004-Nov-22 Mon	23.2	23.2	22.75	22.82	273,651	###	25.3	25.3	###
2004-Nov-19 Fri	###	23.8	###	###	579,257	6,893,158	27.9	27.9	0.0
2004-Nov-18 Thu	24	24	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	310,177	0	15.8	15.8	0.0
2004-Nov-16 Tue	24.5	24.5	24.28	###			###	###	0.0
2004-Nov-15 Mon	24.8	24.8	###	###			18.2	18.2	0.0
2004-Nov-12 Fri	###	25.47	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	129,946	0	###	###	0.0
2004-Nov-10 Wed	25.55	25.55	###	###			###	###	0.0
2004-Nov-09 Tue	25.55	25.71	25.48	25.55			70.5	70.5	1.8
2004-Nov-08 Mon	###	###	###	25.48			29.6	29.6	1.8
2004-Nov-05 Fri	25.89	25.89	24.83	25.7			27.1	27.1	1.8
2004-Nov-04 Thu	###	###	###	###	459,524	0	76.8	76.8	0.0
2004-Nov-03 Wed	25.25	25.74	25.2	###			###	###	0.0
2004-Nov-02 Tue	###	25.2	24.57	###	163,489	4,068,423	88.4	88.4	0.0
2004-Nov-01 Mon	24.82	24.87	24.4	24.54	206,442	###	###	###	1.8
2004-Oct-29 Fri	24.7	24.82	24.5	24.8	127,651	3,147,873	###	###	###
2004-Oct-28 Thu	###	###	###	###			75.1	75.1	0.0
2004-Oct-27 Wed	24.58	24.76	###	24.23			17.7	17.7	###
2004-Oct-26 Tue	24	24.59	24	24.5			86.7	86.7	1.8
2004-Oct-25 Mon	###	###	23.79	###	203,453	2,420,073	33.1	33.1	0.0
2004-Oct-22 Fri	###	###	23.85	###	242,076	2,886,756	###	###	0.0
2004-Oct-21 Thu	###	23.76	23.29	###	309,146	7,272,659	###	###	0.0
2004-Oct-20 Wed	###	23.5	23.2	23.29			###	###	###
2004-Oct-19 Tue	###	24.41	23.2	23.25			###	###	###
2004-Oct-18 Mon	###	###	###	###	253,173	0	###	###	0.0
2004-Oct-15 Fri	###	24.2	24	24	249,228	###	###	###	1.7
2004-Oct-14 Thu	###	###	###	###			35.7	35.7	0.0
2004-Oct-13 Wed	24.2	24.48	24	24.2			66.4	66.4	1.7
2004-Oct-12 Tue	24.59	###	24.26	24.45			25.5	25.5	###
2004-Oct-11 Mon	###	###	24.45	###			19.1	19.1	0.0
2004-Oct-08 Fri	24.55	###	24.47	24.8			###	###	###
2004-Oct-07 Thu	24.25	24.77	24.22	24.7			###	###	1.8
2004-Oct-06 Wed	###	24.25	###	24.2			###	###	1.7
2004-Oct-05 Tue	24	24.2	24	###			###	###	0.0
2004-Oct-04 Mon	###	###	24	###	256,555	###	71.8	71.8	0.0
2004-Oct-01 Fri	23.8	###	23.8	###	553,475	6,586,352	78.8	78.8	0.0
2004-Sep-30 Thu	23.5	###	23.4	23.85			80.5	80.5	###
2004-Sep-29 Wed	###	###	23.5	###	566,085	###	17.0	17.0	0.0
2004-Sep-28 Tue	###	###	23.75	24	1,394,470	###	26.6	26.6	1.7
2004-Sep-27 Mon	###	24.4	###	###			96.1	96.1	0.0
2004-Sep-24 Fri	20.7	20.8	20.57	20.57	148,585	3,073,480	###	###	###
2004-Sep-23 Thu	###	###	###	20.77			20.5	20.5	###
2004-Sep-22 Wed	21.45	21.45	###	###			###	###	0.0
2004-Sep-21 Tue	21.5	###	###	21.5	319,243	0	66.5	66.5	1.5
2004-Sep-20 Mon	21.25	###	21.25	21.4	284,252	3,020,177	77.5	77.5	1.5
2004-Sep-17 Fri	###	21.23	###	###			64.9	64.9	0.0
2004-Sep-16 Thu	###	21.52	###	21.2	243,985	2,625,278	###	###	1.5
2004-Sep-15 Wed	###	###	###	21.45			11.8	11.8	1.5
2004-Sep-14 Tue	21.42	21.87	###	21.87	370,558	4,052,051	###	###	1.6
2004-Sep-13 Mon	20.71	21.22	20.71	21.22			88.7	88.7	1.5
2004-Sep-10 Fri	###	21	###	###			18.0	18.0	0.0
2004-Sep-09 Thu	20.71	21	20.71	20.8			73.5	73.5	1.5
2004-Sep-08 Wed	20.5	###	###	20.59			77.1	77.1	###
2004-Sep-07 Tue	20	20.2	###	20.2			80.5	80.5	1.4
2004-Sep-06 Mon	###	###	19.82	19.87			###	###	###
2004-Sep-03 Fri	20.25	20.42	###	20	470,326	4,802,028	###	###	1.4
2004-Sep-02 Thu	###	###	###	###			88.8	88.8	0.0
2004-Sep-01 Wed	###	19.56	###	19.5	796,573	7,790,483	###	###	1.4
2004-Aug-31 Tue	19.4	19.49	19.21	19.23	251,683	###	26.9	26.9	###
2004-Aug-30 Mon	19.55	19.55	19.26	###	451,543	###	###	###	0.0
2004-Aug-27 Fri	19.4	19.4	###	19.29			22.2	22.2	1.4
2004-Aug-26 Thu	19.4	###	19.4	19.55			###	###	###
2004-Aug-25 Wed	###	###	###	19.4	297,659	0	23.6	23.6	1.4
2004-Aug-24 Tue	19.48	###	19.42	19.5	406,173	###	###	###	1.4
2004-Aug-23 Mon	19.5	19.5	19.25	19.4	246,247	###	###	###	1.4
2004-Aug-20 Fri	###	19.4	###	19.28			71.4	71.4	1.4
2004-Aug-19 Thu	18.78	###	18.75	###			78.2	78.2	0.0
2004-Aug-18 Wed	###	###	###	18.78	2,337,775	0	18.8	18.8	###
2004-Aug-17 Tue	20.8	###	19.46	19.5			###	###	1.4
2004-Aug-16 Mon	###	###	###	20.52			###	###	1.5
2004-Aug-13 Fri	20	###	###	20.2			###	###	1.4
2004-Aug-12 Thu	20.2	###	19.81	###	707,181	7,004,627	###	###	0.0
2004-Aug-11 Wed	20.82	20.85	20.25	###	335,422	6,892,922	###	###	0.0
2004-Aug-10 Tue	###	21.29	20.72	20.77	308,028	6,470,128	20.0	20.0	###
2004-Aug-09 Mon	21.53	21.53	###	20.85			###	###	###
2004-Aug-06 Fri	22	22	21.57	###			###	###	0.0
2004-Aug-05 Thu	###	###	21.85	###			13.5	13.5	0.0
2004-Aug-04 Wed	###	###	21.81	###			32.6	32.6	0.0
2004-Aug-03 Tue	22.53	###	###	###			28.0	28.0	0.0
2004-Aug-02 Mon	22.2	###	###	22.51	141,383	0	83.8	83.8	1.6
2004-Jul-30 Fri	21.5	22.21	21.5	###			89.7	89.7	0.0
2004-Jul-29 Thu	21.59	21.8	21.49	21.49	84,626	1,831,729	###	###	###
2004-Jul-28 Wed	###	21.8	###	21.57			###	###	###
2004-Jul-27 Tue	###	###	###	21.47	175,980	0	###	###	###
2004-Jul-26 Mon	21.78	21.78	21.53	###	128,079	2,773,550	32.0	32.0	0.0
2004-Jul-23 Fri	22	22	###	21.8	113,477	1,248,247	25.0	25.0	1.6
2004-Jul-22 Thu	22	22	21.8	22	103,751	2,272,146	###	###	###
2004-Jul-21 Wed	21.42	22	21.42	###	127,684	###	###	###	0.0
2004-Jul-20 Tue	###	21.7	21.4	21.4	266,653	5,746,372	###	###	1.5
2004-Jul-19 Mon	22	22	21.46	###	296,973	6,453,223	###	###	0.0
2004-Jul-16 Fri	21.58	###	21.4	21.49			25.3	25.3	###
2004-Jul-15 Thu	###	22.28	21.74	21.8	313,744	###	17.9	17.9	1.6
2004-Jul-14 Wed	22.5	22.5	22	###	427,149	###	###	###	0.0
2004-Jul-13 Tue	###	23.21	###	###	260,852	3,027,187	17.2	17.2	0.0
2004-Jul-12 Mon	###	###	###	###	162,543	0	###	###	0.0
2004-Jul-09 Fri	23.4	23.45	###	###			###	###	0.0
2004-Jul-08 Thu	23.55	###	23.43	###	166,875	1,954,940	###	###	0.0
2004-Jul-07 Wed	23.5	###	###	###	133,049	0	67.8	67.8	0.0
2004-Jul-06 Tue	###	23.87	###	###	227,287	2,712,670	84.5	84.5	0.0
2004-Jul-05 Mon	22.82	23.2	22.82	###			###	###	0.0
2004-Jul-02 Fri	22.8	22.85	22.75	22.8			###	###	1.6
2004-Jul-01 Thu	22.79	###	22.76	22.85			68.0	68.0	1.6
2004-Jun-30 Wed	22.8	22.85	###	22.72	314,579	###	###	###	1.6
2004-Jun-29 Tue	###	22.8	###	22.75			###	###	1.6
2004-Jun-28 Mon	###	###	22.29	22.48			29.3	29.3	1.6
2004-Jun-25 Fri	23.2	23.2	22.55	###			21.5	21.5	0.0
2004-Jun-24 Thu	23.5	###	23	23			###	###	1.6
2004-Jun-23 Wed	23.2	23.44	23.2	23.42	801,949	18,701,450	78.9	78.9	1.7
2004-Jun-22 Tue	22.51	###	22.51	23	601,580	6,770,782	###	###	1.6
2004-Jun-21 Mon	###	22.52	###	22.49			###	###	###
2004-Jun-18 Fri	21.8	###	21.7	###	433,889	###	###	###	0.0
2004-Jun-17 Thu	21.4	21.52	###	21.45			68.6	68.6	1.5
2004-Jun-16 Wed	21.49	21.53	21.25	21.28			23.1	23.1	1.5
2004-Jun-15 Tue	21.45	21.49	###	21.49	75,470	810,925	79.0	79.0	###
2004-Jun-14 Mon	21.55	21.8	21.5	###	232,125	###	75.7	75.7	0.0
2004-Jun-11 Fri	21.55	21.8	21.5	###	232,125	###	###	###	0.0
2004-Jun-10 Thu	21.28	21.59	21.24	21.53	175,157	3,750,987	###	###	1.5
2004-Jun-09 Wed	21.4	21.44	###	###			25.0	25.0	0.0
2004-Jun-08 Tue	21.49	21.5	###	###			###	###	0.0
2004-Jun-07 Mon	###	21.54	###	21.41	141,552	###	###	###	###
2004-Jun-04 Fri	21.48	21.48	###	###	248,558	###	23.8	23.8	0.0
2004-Jun-03 Thu	###	###	21.46	21.5			29.9	29.9	1.5
2004-Jun-02 Wed	###	###	###	21.22			93.9	93.9	1.5
2004-Jun-01 Tue	###	###	###	###	224,481	0	19.7	19.7	0.0
2004-May-31 Mon	20.5	###	###	###	97,374	0	28.9	28.9	0.0
2004-May-28 Fri	20.49	###	20.45	20.49	904,846	9,252,050	###	###	###
2004-May-27 Thu	###	20.58	###	20.43			66.9	66.9	###
2004-May-26 Wed	###	###	###	20.5	101,784	0	###	###	1.5
2004-May-25 Tue	20.7	20.75	20.28	20.28	189,841	3,894,588	16.3	16.3	1.4
2004-May-24 Mon	###	20.79	###	20.75	53,672	557,920	79.5	79.5	1.5
2004-May-21 Fri	###	20.77	###	###			###	###	0.0
2004-May-20 Thu	###	###	20.55	20.55	151,383	###	31.3	31.3	1.5
2004-May-19 Wed	###	21	20.4	###	124,552	2,578,226	###	###	0.0
2004-May-18 Tue	###	###	20.55	20.74	283,424	2,912,181	###	###	###
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	21.29	20.75	20.75	208,571	###	###	###	1.5
2004-May-13 Thu	###	###	21	###			###	###	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	20.29	###	###	###	305,057	0	###	###	0.0
2004-May-10 Mon	###	20.4	###	###			###	###	0.0
2004-May-07 Fri	###	###	###	###	321,072	0	###	###	0.0
2004-May-06 Thu	19.77	19.77	###	###			###	###	0.0
2004-May-05 Wed	###	19.7	###	19.57	161,157	###	###	###	1.4
2004-May-04 Tue	19.44	19.46	###	###	253,644	2,467,956	31.9	31.9	0.0
2004-May-03 Mon	19.87	19.87	###	19.46	119,279	###	20.7	20.7	###
2004-Apr-30 Fri	###	###	###	19.88			###	###	1.4
2004-Apr-29 Thu	18.8	###	###	###			###	###	0.0
2004-Apr-28 Wed	###	###	###	18.83	523,521	0	31.2	31.2	1.3
2004-Apr-27 Tue	19.4	19.4	18.2	###			###	###	0.0
2004-Apr-26 Mon	19.5	19.53	19.42	19.42	129,829	###	26.2	26.2	1.4
2004-Apr-23 Fri	19.55	###	###	19.49	339,679	0	30.6	30.6	1.4
2004-Apr-22 Thu	19.4	19.48	###	###			###	###	0.0
2004-Apr-21 Wed	19.75	19.75	19.45	19.5	194,180	3,805,928	###	###	1.4
2004-Apr-20 Tue	###	###	19.8	19.8			###	###	1.4
2004-Apr-19 Mon	20	20	19.75	19.88			31.8	31.8	1.4
2004-Apr-16 Fri	19.75	###	19.71	19.73			###	###	###
2004-Apr-15 Thu	19.7	20	###	19.81	165,045	1,650,450	###	###	###
2004-Apr-14 Wed	19.89	19.89	###	19.7	218,970	2,177,656	27.9	27.9	1.4
2004-Apr-13 Tue	20	###	###	###	141,751	0	###	###	0.0
2004-Apr-08 Thu	###	###	19.85	###			26.7	26.7	0.0
2004-Apr-07 Wed	###	###	###	###	96,921	0	28.0	28.0	0.0
2004-Apr-06 Tue	###	20.52	###	###	254,272	###	81.5	81.5	0.0
2004-Apr-05 Mon	19.89	###	19.89	###	134,724	###	###	###	0.0
2004-Apr-02 Fri	###	20.4	19.74	19.75			9.8	9.8	###
2004-Apr-01 Thu	20.48	20.5	20.23	###			22.4	22.4	0.0
2004-Mar-31 Wed	###	###	###	20.23	479,553	0	###	###	1.4
2004-Mar-30 Tue	20	###	19.7	19.86			26.7	26.7	1.4
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###	682,043	0	###	###	0.0
2004-Mar-25 Thu	###	19.55	###	19.55	237,652	2,323,048	###	###	###
2004-Mar-24 Wed	18.71	###	18.7	###			80.2	80.2	0.0
2004-Mar-23 Tue	###	###	###	18.7			###	###	1.3
2004-Mar-22 Mon	19.23	19.24	###	###			25.5	25.5	0.0
2004-Mar-19 Fri	###	19.25	###	###	110,052	1,059,250	###	###	0.0
2004-Mar-18 Thu	###	19.22	###	###	513,355	4,933,341	34.5	34.5	0.0
2004-Mar-17 Wed	19.28	###	###	###			27.3	27.3	0.0
2004-Mar-16 Tue	19.4	19.4	18.77	###	904,627	###	###	###	0.0
2004-Mar-15 Mon	###	19.88	###	19.5			###	###	1.4
2004-Mar-12 Fri	###	19.76	18.5	###	3,548,328	###	###	###	0.0
2004-Mar-11 Thu	22.49	###	22.48	22.57	148,222	###	74.1	74.1	1.6
2004-Mar-10 Wed	###	22.72	22.43	22.48	401,772	###	###	###	1.6
2004-Mar-09 Tue	23.2	23.2	###	###	652,971	###	15.1	15.1	0.0
2004-Mar-08 Mon	###	23.75	###	23.5	123,650	1,468,343	27.6	27.6	1.7
2004-Mar-05 Fri	###	31.2	###	30.88			###	###	2.2
2004-Mar-04 Thu	###	23.7	###	###	193,223	###	84.7	84.7	0.0
2004-Mar-03 Wed	###	###	22.79	###			###	###	0.0
2004-Mar-02 Tue	23.49	###	22.75	22.8			###	###	1.6
2004-Mar-01 Mon	###	23.5	###	23.42	249,489	###	82.2	82.2	1.7
2004-Feb-27 Fri	22.8	###	22.75	###	1,033,926	###	77.2	77.2	0.0
2004-Feb-26 Thu	22.7	22.85	###	22.78			75.2	75.2	1.6
2004-Feb-25 Wed	###	###	###	22.59			90.5	90.5	###
2004-Feb-24 Tue	21.75	21.89	###	21.89	342,453	3,748,148	75.4	75.4	###
2004-Feb-23 Mon	###	21.75	21.45	21.75	213,158	###	###	###	###
2004-Feb-20 Fri	21.5	21.7	21.4	21.7	620,542	13,372,680	75.7	75.7	1.6
2004-Feb-19 Thu	21.26	###	20.77	###			###	###	0.0
2004-Feb-18 Wed	###	21.4	###	21.26	1,394,873	14,925,141	###	###	1.5
2004-Feb-17 Tue	22	22.46	21	21			###	###	1.5
2004-Feb-16 Mon	###	###	21.8	21.85			###	###	###
2004-Feb-13 Fri	###	###	21.7	21.8			26.1	26.1	1.6
2004-Feb-12 Thu	22	###	###	###			27.2	27.2	0.0
2004-Feb-11 Wed	21.76	22	21.75	21.85	207,227	###	70.8	70.8	###
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	###	22.25	###	###			29.1	29.1	0.0
2004-Feb-06 Fri	21.4	###	21.4	###			87.1	87.1	0.0
2004-Feb-05 Thu	21.5	21.5	###	21.4			###	###	1.5
2004-Feb-04 Wed	###	###	###	21.2	459,671	0	20.4	20.4	1.5
2004-Feb-03 Tue	###	###	###	###	329,348	0	###	###	0.0
2004-Feb-02 Mon	21.88	22.24	21.88	###			###	###	0.0
2004-Jan-30 Fri	###	###	21.72	22	277,359	###	###	###	###
2004-Jan-29 Thu	22.25	22.25	21.74	21.74			###	###	1.6
2004-Jan-28 Wed	22.51	22.56	###	22.27	539,345	###	###	###	###
2004-Jan-27 Tue	22.5	23	22.5	###			###	###	0.0
2004-Jan-23 Fri	###	22.45	###	22.45			85.7	85.7	###
2004-Jan-22 Thu	###	###	21.85	###			###	###	0.0
2004-Jan-21 Wed	###	22.2	21.8	###	215,644	###	###	###	0.0
2004-Jan-20 Tue	###	###	###	22			###	###	###
2004-Jan-19 Mon	###	###	21.59	###	370,526	3,999,828	82.9	82.9	0.0
2004-Jan-16 Fri	###	21.44	###	21.4	279,583	2,997,129	###	###	1.5
2004-Jan-15 Thu	20.82	###	20.8	21	280,347	###	###	###	1.5
2004-Jan-14 Wed	20.85	###	20.75	20.8			###	###	1.5
2004-Jan-13 Tue	###	###	###	20.87			80.8	80.8	###
2004-Jan-12 Mon	###	21	###	###	270,248	###	###	###	0.0
2004-Jan-09 Fri	###	###	20.8	20.8	155,050	1,612,520	###	###	1.5
2004-Jan-08 Thu	###	###	20.7	20.7			25.8	25.8	1.5
2004-Jan-07 Wed	21.25	21.25	###	20.7			14.2	14.2	1.5
2004-Jan-06 Tue	21.48	21.48	21.25	21.25	273,850	###	###	###	1.5
2004-Jan-05 Mon	21.51	21.54	###	21.49	192,841	###	38.6	38.6	###
2004-Jan-02 Fri	21.46	21.72	21.46	21.54			###	###	1.5
2003-Dec-31 Wed	21.7	21.7	21.4	21.46	110,353	###	###	###	1.5
2003-Dec-30 Tue	22	###	###	21.7	281,220	0	15.4	15.4	1.6
2003-Dec-29 Mon	###	###	21.87	###	123,486	###	###	###	0.0
2003-Dec-24 Wed	21.82	###	21.5	21.89			71.2	71.2	###
2003-Dec-23 Tue	21.23	21.8	21.23	21.71	252,977	###	###	###	###
2003-Dec-22 Mon	###	###	###	21.22			10.5	10.5	1.5
2003-Dec-19 Fri	21.76	###	21.48	21.75			###	###	###
2003-Dec-18 Thu	20.8	###	20.79	21.4			###	###	1.5
2003-Dec-17 Wed	###	22.2	20.5	20.7	4,474,059	95,521,159	3.0	3.0	1.5
2003-Dec-16 Tue	28.27	28.27	21.7	21.7	4,232,421	###	###	###	1.6
2003-Dec-15 Mon	28.49	28.87	28.4	28.4			###	###	2.0
2003-Dec-12 Fri	###	28.5	###	28.4	76,344	###	###	###	2.0
2003-Dec-11 Thu	###	28.5	###	###			34.5	34.5	0.0
2003-Dec-10 Wed	29	###	###	###	336,477	0	###	###	0.0
2003-Dec-09 Tue	29	###	###	28.79	109,353	0	32.0	32.0	###
2003-Dec-08 Mon	29	###	28.82	29	355,784	5,126,847	###	###	###
2003-Dec-05 Fri	29.25	29.25	28.85	28.85			###	###	###
2003-Dec-04 Thu	###	###	28.85	###			71.9	71.9	0.0
2003-Dec-03 Wed	###	###	28.89	###	363,653	###	68.4	68.4	0.0
2003-Dec-02 Tue	29	###	28.8	###	563,523	###	31.7	31.7	0.0
2003-Dec-01 Mon	28.55	###	28.45	###	236,856	3,369,276	###	###	0.0
2003-Nov-28 Fri	###	28.7	###	28.55	851,775	12,222,971	###	###	###
2003-Nov-27 Thu	###	29.2	###	28.77	386,644	###	###	###	2.1
2003-Nov-26 Wed	29.5	29.5	###	29	756,472	###	###	###	###
2003-Nov-25 Tue	###	30.48	###	###	316,356	###	27.2	27.2	0.0
2003-Nov-24 Mon	###	###	29.77	29.77			###	###	###
2003-Nov-21 Fri	###	###	29.8	###	382,728	5,702,647	37.8	37.8	0.0
2003-Nov-20 Thu	###	###	29.85	29.85			###	###	2.1
2003-Nov-19 Wed	###	###	###	###			32.6	32.6	0.0
2003-Nov-18 Tue	30.8	30.8	###	###			25.7	25.7	0.0
2003-Nov-17 Mon	###	###	30.75	30.8			###	###	2.2
2003-Nov-14 Fri	30.77	30.86	30.75	30.81			70.3	70.3	###
2003-Nov-13 Thu	###	###	30.7	30.75			27.7	27.7	###
2003-Nov-12 Wed	30.75	###	###	###	291,786	0	###	###	0.0
2003-Nov-11 Tue	###	###	30.58	30.75			###	###	###
2003-Nov-10 Mon	30.81	###	30.81	###			###	###	0.0
2003-Nov-07 Fri	30.85	###	30.75	30.82			###	###	###
2003-Nov-06 Thu	###	###	30.81	30.81			31.4	31.4	###
2003-Nov-05 Wed	30.85	###	30.75	###			78.6	78.6	0.0
2003-Nov-04 Tue	31.2	31.2	###	###			###	###	0.0
2003-Nov-03 Mon	31.4	31.43	###	###	307,251	4,828,449	###	###	0.0
2003-Oct-31 Fri	###	###	31.45	31.5	251,558	3,955,749	35.7	35.7	2.3
2003-Oct-30 Thu	31.4	31.58	###	31.5			###	###	2.3
2003-Oct-29 Wed	###	31.75	###	31.41			###	###	###
2003-Oct-28 Tue	###	###	30.88	###			###	###	0.0
2003-Oct-27 Mon	###	31.78	###	31.2			41.3	41.3	2.2
2003-Oct-24 Fri	###	###	###	31.23	210,871	0	39.9	39.9	###
2003-Oct-23 Thu	30.85	31.29	###	31.29	459,385	7,187,078	###	###	###
2003-Oct-22 Wed	30.2	###	###	30.85			###	###	###
2003-Oct-21 Tue	###	32.42	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	31.85	31.88	225,476	###	###	###	2.3
2003-Oct-17 Fri	32.24	32.24	###	###	113,655	###	###	###	0.0
2003-Oct-16 Thu	###	###	###	###	275,876	0	###	###	0.0
2003-Oct-15 Wed	32.4	32.47	###	32.22	185,429	###	34.4	34.4	###
2003-Oct-14 Tue	32.75	32.8	32.48	32.48	308,278	###	30.7	30.7	###
2003-Oct-13 Mon	###	###	32.7	32.72			###	###	2.3
2003-Oct-10 Fri	###	33.42	32.89	###	279,049	###	28.9	28.9	0.0
2003-Oct-09 Thu	###	33.48	###	33.25	157,646	###	###	###	2.4
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	32.75	33.28	32.75	###	361,382	11,931,026	###	###	0.0
2003-Oct-06 Mon	###	32.48	###	32.48	127,357	2,068,277	###	###	###
2003-Oct-03 Fri	32.22	###	###	###			###	###	0.0
2003-Oct-02 Thu	31.5	32.5	31.5	32.2			84.5	84.5	###
2003-Oct-01 Wed	###	###	31.45	31.89			78.4	78.4	2.3
2003-Sep-30 Tue	31.51	###	###	###	212,821	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	31.5	190,576	0	25.4	25.4	2.3
2003-Sep-26 Fri	###	###	31.88	###	129,245	###	###	###	0.0
2003-Sep-25 Thu	###	###	31.78	###			###	###	0.0
2003-Sep-24 Wed	32.2	32.75	###	###	1,017,659	###	67.1	67.1	0.0
2003-Sep-23 Tue	32.8	32.8	###	###			18.5	18.5	0.0
2003-Sep-22 Mon	###	###	32.85	32.85			###	###	###
2003-Sep-19 Fri	33.85	33.85	33.2	33.2	160,125	###	###	###	###
2003-Sep-18 Thu	###	###	###	33.7			26.9	26.9	2.4
2003-Sep-17 Wed	34.2	34.2	33.79	33.85	219,780	7,471,421	###	###	2.4
2003-Sep-16 Tue	33.7	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	33.7	33.51	33.7	189,373	6,363,879	73.8	73.8	2.4
2003-Sep-12 Fri	33.55	33.86	33.55	###	108,872	###	70.3	70.3	0.0
2003-Sep-11 Thu	33.84	33.84	33.5	33.55			###	###	###
2003-Sep-10 Wed	33.7	###	33.7	33.86	389,988	###	71.8	71.8	2.4
2003-Sep-09 Tue	33.5	33.84	33.5	33.7			73.9	73.9	2.4
2003-Sep-08 Mon	33.44	33.44	###	###	260,646	###	31.4	31.4	0.0
2003-Sep-05 Fri	###	33.7	32.84	###	250,382	###	###	###	0.0
2003-Sep-04 Thu	###	###	###	32.85	624,058	0	21.4	21.4	###
2003-Sep-03 Wed	###	###	###	33.41	323,686	0	73.2	73.2	###
2003-Sep-02 Tue	32.5	32.8	###	32.71			###	###	###
2003-Sep-01 Mon	###	###	###	32.25	236,740	0	###	###	###
2003-Aug-29 Fri	###	32.88	32.55	###	469,147	15,348,144	68.6	68.6	0.0
2003-Aug-28 Thu	###	###	32.49	###	377,652	6,134,956	###	###	0.0
2003-Aug-27 Wed	###	###	32.59	32.59			26.3	26.3	2.3
2003-Aug-26 Tue	33.8	33.8	###	###			25.7	25.7	0.0
2003-Aug-25 Mon	###	###	33.75	33.79	104,176	1,757,970	###	###	###
2003-Aug-22 Fri	###	###	###	###			70.0	70.0	0.0
2003-Aug-21 Thu	34.2	34.5	###	###	240,055	4,140,948	33.0	33.0	0.0
2003-Aug-20 Wed	###	###	###	###			16.0	16.0	0.0
2003-Aug-19 Tue	###	36.2	34.45	###			###	###	0.0
2003-Aug-18 Mon	35.5	35.55	###	###			###	###	0.0
2003-Aug-15 Fri	34.5	35.4	34.5	35.2			81.3	81.3	2.5
2003-Aug-14 Thu	35.4	###	###	35.4	161,281	0	###	###	2.5
2003-Aug-13 Wed	35.2	35.44	###	35.4	184,881	###	69.0	69.0	2.5
2003-Aug-12 Tue	###	###	###	###			###	###	0.0
2003-Aug-11 Mon	###	###	###	###	128,840	0	67.3	67.3	0.0
2003-Aug-08 Fri	###	###	###	###	128,183	0	25.7	25.7	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	33.44	###	33.2			69.5	69.5	###
2003-Aug-05 Tue	33.4	33.5	###	###			30.9	30.9	0.0
2003-Aug-04 Mon	33.5	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	33.74	###	33.55	171,155	2,887,384	###	###	###
2003-Jul-31 Thu	###	33.75	30.8	33.74			96.7	96.7	2.4
2003-Jul-30 Wed	###	###	###	33.8	63,147	0	27.5	27.5	2.4
2003-Jul-29 Tue	###	###	33.83	###			###	###	0.0
2003-Jul-28 Mon	34.25	34.25	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###	209,387	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	34.25			74.4	74.4	###
2003-Jul-23 Wed	###	###	###	###			87.5	87.5	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	33.7	33.7			25.2	25.2	2.4
2003-Jul-18 Fri	32.47	33.4	32.47	33.4	113,649	3,743,029	88.5	88.5	2.4
2003-Jul-17 Thu	###	###	###	###			22.9	22.9	0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	33.24	###	###			68.7	68.7	0.0
2003-Jul-14 Mon	###	33.8	###	33.2	95,024	###	82.1	82.1	###
2003-Jul-11 Fri	###	###	32.4	###			###	###	0.0
2003-Jul-10 Thu	33.5	###	###	###	198,581	0	###	###	0.0
2003-Jul-09 Wed	32.55	33.75	32.55	33.48			88.3	88.3	###
2003-Jul-08 Tue	31.8	32.51	31.8	###	185,485	5,964,270	83.8	83.8	0.0
2003-Jul-07 Mon	###	###	31.75	31.75	35,486	563,340	###	###	2.3
2003-Jul-04 Fri	###	###	###	31.75	91,583	0	27.4	27.4	2.3
2003-Jul-03 Thu	32.2	###	31.87	###	137,372	2,189,022	25.1	25.1	0.0
2003-Jul-02 Wed	###	32.26	31.82	###			###	###	0.0
2003-Jul-01 Tue	32.41	32.41	###	###			24.9	24.9	0.0
2003-Jun-30 Mon	32.2	32.51	32.2	###	116,386	###	###	###	0.0
2003-Jun-27 Fri	31.7	###	31.53	32.29	383,074	###	81.6	81.6	###
2003-Jun-26 Thu	31.44	31.44	###	###	164,950	###	###	###	0.0
2003-Jun-25 Wed	31.4	31.7	31.4	31.49	138,154	4,358,758	72.8	72.8	###
2003-Jun-24 Tue	30.8	31.44	30.8	###	148,724	###	###	###	0.0
2003-Jun-23 Mon	###	###	###	###			11.5	11.5	0.0
2003-Jun-20 Fri	###	###	###	31.25	492,324	0	22.2	22.2	2.2
2003-Jun-19 Thu	###	###	###	###	478,545	0	20.9	20.9	0.0
2003-Jun-18 Wed	32.5	###	###	###			23.0	23.0	0.0
2003-Jun-17 Tue	32.25	32.53	###	###	471,848	###	###	###	0.0
2003-Jun-16 Mon	###	31.85	###	31.8			###	###	###
2003-Jun-13 Fri	###	31.4	###	31.4	277,158	4,351,380	###	###	2.2
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	30.76	###	30.76	###			78.5	78.5	0.0
2003-Jun-10 Tue	###	###	30.7	30.76	291,922	###	###	###	2.2
2003-Jun-06 Fri	###	###	30.7	###			26.6	26.6	0.0
2003-Jun-05 Thu	###	###	###	###	358,184	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	307,781	0	21.7	21.7	0.0
2003-Jun-03 Tue	###	31.2	###	###			###	###	0.0
2003-Jun-02 Mon	###	31.56	###	###			###	###	0.0
2003-May-30 Fri	###	31.23	###	###			91.1	91.1	0.0
2003-May-29 Thu	###	30.25	###	###	343,254	###	31.7	31.7	0.0
2003-May-28 Wed	###	30.4	29.85	###			27.9	27.9	0.0
2003-May-27 Tue	###	###	###	30.25			32.1	32.1	###
2003-May-26 Mon	###	30.8	###	###			71.5	71.5	0.0
2003-May-23 Fri	31.48	31.48	###	###			6.6	6.6	0.0
2003-May-22 Thu	31.78	31.79	###	31.49			###	###	###
2003-May-21 Wed	###	###	###	31.78			###	###	2.3
2003-May-20 Tue	32.5	32.5	30.76	31.4			8.8	8.8	2.2
2003-May-19 Mon	###	###	32.58	32.58	71,884	###	19.8	19.8	2.3
2003-May-16 Fri	32.8	###	32.75	###			75.7	75.7	0.0
2003-May-15 Thu	32.84	###	###	32.82			33.6	33.6	2.3
2003-May-14 Wed	###	###	32.8	32.85	135,685	###	23.8	23.8	###
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	33.4	###	33.4	###	59,549	###	83.4	83.4	0.0
2003-May-09 Fri	###	33.48	###	33.44	38,979	###	68.1	68.1	2.4
2003-May-08 Thu	33.75	33.75	###	33.47	83,684	###	###	###	###
2003-May-07 Wed	33.25	33.8	33.24	33.8			82.5	82.5	2.4
2003-May-06 Tue	###	###	###	32.82	188,782	0	77.0	77.0	2.3
2003-May-05 Mon	32.5	###	32.5	32.5			71.2	71.2	###
2003-May-02 Fri	33.2	33.2	32.4	32.4			###	###	2.3
2003-May-01 Thu	###	###	###	32.82	324,088	0	###	###	2.3
2003-Apr-30 Wed	###	34.22	33.59	33.86			27.6	27.6	2.4
2003-Apr-29 Tue	33.8	34.49	33.8	33.81			72.5	72.5	###
2003-Apr-28 Mon	34.5	34.5	33.8	33.8			###	###	2.4
2003-Apr-24 Thu	34.58	34.85	34.58	###	56,743	###	72.4	72.4	0.0
2003-Apr-23 Wed	34.5	34.7	34.25	34.49			###	###	###
2003-Apr-22 Tue	###	34.4	###	###	69,051	1,187,677	###	###	0.0
2003-Apr-17 Thu	34.78	34.78	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	34.8	318,859	0	###	###	2.5
2003-Apr-15 Tue	###	###	###	###	122,552	0	###	###	0.0
2003-Apr-14 Mon	34.75	###	33.8	33.81			###	###	###
2003-Apr-11 Fri	###	###	34.57	34.75	44,072	761,784	###	###	2.5
2003-Apr-10 Thu	34.2	###	34.2	34.72			###	###	2.5
2003-Apr-09 Wed	###	34.5	###	34.26			###	###	2.4
2003-Apr-08 Tue	35.2	35.21	34.5	34.5			13.7	13.7	2.5
2003-Apr-07 Mon	###	35.5	###	35.2			###	###	2.5
2003-Apr-04 Fri	34.21	###	###	34.55			###	###	2.5
2003-Apr-03 Thu	33.27	###	33.27	###	238,520	3,967,780	89.2	89.2	0.0
2003-Apr-02 Wed	33.21	###	###	33.2	195,753	0	35.4	35.4	###
2003-Apr-01 Tue	###	33.59	###	33.2			###	###	###
2003-Mar-31 Mon	32.82	###	###	###			###	###	0.0
2003-Mar-28 Fri	###	33.25	32.5	###	371,178	12,202,476	25.5	25.5	0.0
2003-Mar-27 Thu	32.41	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	32.21	32.42	88,187	1,420,251	###	###	2.3
2003-Mar-25 Tue	32.2	###	###	###	635,722	0	80.4	80.4	0.0
2003-Mar-24 Mon	###	###	###	###	176,175	0	21.5	21.5	0.0
2003-Mar-21 Fri	32.4	###	###	###	73,921	0	###	###	0.0
2003-Mar-20 Thu	###	###	32.21	32.21	166,821	2,686,652	###	###	###
2003-Mar-19 Wed	32.7	33.25	32.7	32.75	256,875	8,470,453	###	###	###
2003-Mar-18 Tue	32.57	32.77	32.22	###			###	###	0.0
2003-Mar-17 Mon	31.7	31.8	31.4	31.8	251,787	###	###	###	###
2003-Mar-14 Fri	###	###	31.76	31.8	108,176	###	26.0	26.0	###
2003-Mar-13 Thu	31.47	31.47	###	31.21	160,677	2,528,252	###	###	###
2003-Mar-12 Wed	###	###	31.5	31.75			###	###	2.3
2003-Mar-11 Tue	###	32.2	31.2	###	163,674	###	82.6	82.6	0.0
2003-Mar-10 Mon	###	32.74	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	32.4	32.5			35.5	35.5	###
2003-Mar-06 Thu	33.2	33.2	32.5	32.8			###	###	2.3
2003-Mar-05 Wed	###	###	32.55	###			###	###	0.0
2003-Mar-04 Tue	33.4	33.59	###	###	201,685	###	###	###	0.0
2003-Mar-03 Mon	###	33.49	32.75	33.41	282,355	###	###	###	###
2003-Feb-28 Fri	33.25	###	32.82	###	301,775	4,952,127	32.2	32.2	0.0
2003-Feb-27 Thu	###	33.41	###	33.2			80.2	80.2	###
2003-Feb-26 Wed	###	33.5	32.5	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	273,740	0	###	###	0.0
2003-Feb-24 Mon	###	33.2	32.25	###	227,141	7,433,189	73.3	73.3	0.0
2003-Feb-21 Fri	33.2	###	32.7	###	408,729	###	###	###	0.0
2003-Feb-20 Thu	###	34.24	###	###			15.4	15.4	0.0
2003-Feb-19 Wed	###	###	33.8	###	464,125	###	14.6	14.6	0.0
2003-Feb-18 Tue	35.75	###	33.76	###			###	###	0.0
2003-Feb-17 Mon	###	36.7	35.45	35.81			28.5	28.5	2.6
2003-Feb-14 Fri	36.49	###	35.78	###			###	###	0.0
2003-Feb-13 Thu	37.2	37.2	###	36.55			24.7	24.7	###
2003-Feb-12 Wed	37.45	37.5	36.8	###	231,220	8,589,823	29.6	29.6	0.0
2003-Feb-11 Tue	###	###	37.2	37.47	326,952	###	28.5	28.5	###
2003-Feb-10 Mon	37.45	###	37.43	###			88.0	88.0	0.0
2003-Feb-07 Fri	37.2	###	37.2	37.42	261,325	4,860,645	###	###	2.7
2003-Feb-06 Thu	37.5	37.85	37.2	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	37.59	75,054	0	86.6	86.6	2.7
2003-Feb-04 Tue	38.25	###	37.5	37.5	112,873	###	16.8	16.8	2.7
2003-Feb-03 Mon	37.21	38.2	37.21	###			91.4	91.4	0.0
2003-Jan-31 Fri	37.5	###	36.5	###	106,476	1,943,187	18.5	18.5	0.0
2003-Jan-30 Thu	37.5	38.25	37.5	37.5	55,947	###	71.2	71.2	2.7
2003-Jan-29 Wed	###	###	###	37.4	82,243	0	###	###	###
2003-Jan-28 Tue	###	###	###	37.29			###	###	###
2003-Jan-24 Fri	###	38.55	38.22	###			73.9	73.9	0.0
2003-Jan-23 Thu	38.25	38.4	###	38.4			###	###	2.7
2003-Jan-22 Wed	###	38.44	###	38.25	110,140	###	34.6	34.6	2.7
2003-Jan-21 Tue	38.81	38.81	38.2	38.49	124,176	###	27.6	27.6	###
2003-Jan-20 Mon	###	39.2	###	###	57,185	1,120,826	23.9	23.9	0.0
2003-Jan-17 Fri	###	###	###	###	122,356	0	###	###	0.0
2003-Jan-16 Thu	###	39.2	38.8	###			###	###	0.0
2003-Jan-15 Wed	39.45	39.45	###	###			###	###	0.0
2003-Jan-14 Tue	38.5	###	38.5	###	62,020	1,193,885	82.8	82.8	0.0
2003-Jan-13 Mon	38.81	###	38.5	38.5			21.2	21.2	2.8
2003-Jan-10 Fri	###	###	38.53	38.8	146,584	2,823,940	30.0	30.0	###
2003-Jan-09 Thu	###	###	38.85	###	185,074	###	69.6	69.6	0.0
2003-Jan-08 Wed	39.52	39.7	39.2	39.2			###	###	2.8
2003-Jan-07 Tue	###	39.8	###	###	169,577	3,374,582	###	###	0.0
2003-Jan-06 Mon	###	39.59	38.8	###	211,920	###	###	###	0.0
2003-Jan-03 Fri	###	39.21	38.21	###	55,348	2,142,521	24.9	24.9	0.0
2003-Jan-02 Thu	38.8	###	###	###	19,647	0	###	###	0.0
2002-Dec-31 Tue	38.89	39.4	38.89	###			###	###	0.0
2002-Dec-30 Mon	38.73	###	###	38.88			###	###	2.8
2002-Dec-27 Fri	38.5	###	38.5	38.78	28,027	###	76.4	76.4	2.8
2002-Dec-24 Tue	###	###	###	###	23,882	0	87.1	87.1	0.0
2002-Dec-23 Mon	37.7	###	37.7	38.2			###	###	2.7
2002-Dec-20 Fri	37.4	37.59	###	37.48	164,025	3,082,849	67.6	67.6	2.7
2002-Dec-19 Thu	37.2	37.8	###	37.4			70.6	70.6	###
2002-Dec-18 Wed	###	###	###	###	212,326	0	###	###	0.0
2002-Dec-17 Tue	36.56	###	###	36.23			24.3	24.3	2.6
2002-Dec-16 Mon	###	36.59	###	36.41			84.1	84.1	###
2002-Dec-13 Fri	35.87	36.25	35.4	###	279,629	###	74.3	74.3	0.0
2002-Dec-12 Thu	###	###	###	36.25	170,351	0	###	###	###
2002-Dec-11 Wed	36.7	###	36.5	###	281,145	###	37.4	37.4	0.0
2002-Dec-10 Tue	37.5	37.5	36.5	36.5	283,683	10,496,271	12.8	12.8	2.6
2002-Dec-09 Mon	38.45	###	###	###	105,184	0	24.0	24.0	0.0
2002-Dec-06 Fri	###	38.5	37.8	###	105,085	###	76.0	76.0	0.0
2002-Dec-05 Thu	###	38.2	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	36.75	###			###	###	0.0
2002-Dec-03 Tue	38.5	38.5	37.46	37.5			14.8	14.8	2.7
2002-Dec-02 Mon	37.55	###	37.4	###			###	###	0.0
2002-Nov-29 Fri	37.2	37.5	###	37.5			###	###	2.7
2002-Nov-28 Thu	###	37.22	###	###	83,482	###	28.7	28.7	0.0
2002-Nov-27 Wed	36.8	37.2	###	###	147,488	2,743,276	###	###	0.0
2002-Nov-26 Tue	###	###	###	###	190,084	0	###	###	0.0
2002-Nov-25 Mon	###	37.5	###	###			###	###	0.0
2002-Nov-22 Fri	36.5	36.8	36.46	###			72.8	72.8	0.0
2002-Nov-21 Thu	###	###	34.81	###	387,576	###	89.1	89.1	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	34.75	###			81.0	81.0	0.0
2002-Nov-18 Mon	###	###	34.5	###			84.3	84.3	0.0
2002-Nov-15 Fri	33.77	34.79	33.77	34.79			90.0	90.0	2.5
2002-Nov-14 Thu	###	###	33.5	33.5			29.1	29.1	2.4
2002-Nov-13 Wed	###	33.74	###	33.4			###	###	2.4
2002-Nov-12 Tue	34.25	34.25	34.25	34.25	0				###
2002-Nov-11 Mon	35.22	35.22	###	34.25	113,157	###	16.6	16.6	###
2002-Nov-08 Fri	35.8	###	###	35.26			###	###	2.5
2002-Nov-07 Thu	35.55	###	35.55	35.86	135,545	###	82.5	82.5	###
2002-Nov-06 Wed	###	35.75	35.29	35.5			81.8	81.8	2.5
2002-Nov-05 Tue	35.7	35.73	###	35.2			16.9	16.9	2.5
2002-Nov-04 Mon	###	###	###	###	65,270	0	###	###	0.0
2002-Nov-01 Fri	###	###	33.8	###			###	###	0.0
2002-Oct-31 Thu	34.2	34.5	33.71	33.72			###	###	2.4
2002-Oct-30 Wed	###	###	33.25	34.2			###	###	2.4
2002-Oct-29 Tue	35.79	35.79	34.51	###			13.7	13.7	0.0
2002-Oct-28 Mon	###	35.85	###	35.85			88.6	88.6	###
2002-Oct-25 Fri	###	###	34.54	###			73.2	73.2	0.0
2002-Oct-24 Thu	###	###	34.52	###	341,345	###	###	###	0.0
2002-Oct-23 Wed	###	36.75	34.75	35.21	779,620	###	70.6	70.6	###
2002-Oct-22 Tue	###	###	###	###	341,179	0	98.6	98.6	0.0
2002-Oct-21 Mon	###	30.2	###	###	218,529	3,299,787	34.1	34.1	0.0
2002-Oct-18 Fri	31.25	31.25	###	###			10.0	10.0	0.0
2002-Oct-17 Thu	###	###	31.2	31.2	377,186	###	###	###	2.2
2002-Oct-16 Wed	32.25	###	32.25	32.45			75.9	75.9	2.3
2002-Oct-15 Tue	###	32.2	###	31.75			###	###	2.3
2002-Oct-14 Mon	###	31.8	###	31.7			82.8	82.8	2.3
2002-Oct-11 Fri	###	###	30.77	###			29.8	29.8	0.0
2002-Oct-10 Thu	###	31.2	30.7	30.85	354,523	10,972,486	###	###	###
2002-Oct-09 Wed	31.7	31.7	30.71	31.22	144,629	4,513,147	26.1	26.1	2.2
2002-Oct-08 Tue	32.5	32.75	###	###			13.1	13.1	0.0
2002-Oct-07 Mon	###	###	32.42	32.76			87.2	87.2	###
2002-Oct-04 Fri	###	33.2	###	###	228,941	3,800,420	###	###	0.0
2002-Oct-03 Thu	###	###	33.44	33.8	129,627	###	###	###	2.4
2002-Oct-02 Wed	###	34.59	###	###			###	###	0.0
2002-Oct-01 Tue	###	34.2	###	###			28.0	28.0	0.0
2002-Sep-30 Mon	33.75	###	33.49	###			###	###	0.0
2002-Sep-27 Fri	34.51	###	###	###			###	###	0.0
2002-Sep-26 Thu	34.5	###	###	34.21	120,976	0	###	###	###
2002-Sep-25 Wed	33.4	33.83	33.4	33.7	100,157	3,366,777	87.2	87.2	2.4
2002-Sep-24 Tue	33.54	33.8	###	33.8	110,059	###	87.7	87.7	2.4
2002-Sep-23 Mon	34.47	34.47	33.76	33.77	153,458	###	###	###	2.4
2002-Sep-20 Fri	34.55	###	###	34.81	160,754	0	###	###	###
2002-Sep-19 Thu	36.5	36.5	35.2	35.2			9.2	9.2	2.5
2002-Sep-18 Wed	37.28	37.28	36.5	36.79	229,082	###	20.6	20.6	2.6
2002-Sep-17 Tue	37.5	37.8	###	37.28	256,047	4,839,288	26.9	26.9	2.7
2002-Sep-16 Mon	###	###	###	37.45			83.0	83.0	2.7
2002-Sep-13 Fri	###	###	###	###			71.0	71.0	0.0
2002-Sep-12 Thu	35.7	###	###	36.8			###	###	2.6
2002-Sep-11 Wed	###	###	###	35.77	322,257	0	8.5	8.5	2.6
2002-Sep-10 Tue	37.8	37.8	###	###			20.0	20.0	0.0
2002-Sep-09 Mon	37.8	###	###	###	167,457	0	###	###	0.0
2002-Sep-06 Fri	###	38.2	###	###	359,125	6,859,287	###	###	0.0
2002-Sep-05 Thu	38.87	38.89	###	###			###	###	0.0
2002-Sep-04 Wed	###	###	37.59	###	106,223	###	86.0	86.0	0.0
2002-Sep-03 Tue	###	38.8	###	38.26	167,072	###	###	###	2.7
2002-Sep-02 Mon	38.7	38.7	38.7	38.7	0				2.8
2002-Aug-30 Fri	###	38.7	###	38.7			80.4	80.4	2.8
2002-Aug-29 Thu	38.5	38.5	###	###	115,646	2,226,185	27.5	27.5	0.0
2002-Aug-28 Wed	38.85	###	###	###			74.2	74.2	0.0
2002-Aug-27 Tue	###	39.2	###	###	87,540	1,715,784	32.2	32.2	0.0
2002-Aug-26 Mon	###	38.89	###	38.75			84.4	84.4	2.8
2002-Aug-23 Fri	38.49	38.49	37.5	###	77,345	2,938,723	###	###	0.0
2002-Aug-22 Thu	39.49	39.49	38.2	###			15.3	15.3	0.0
2002-Aug-21 Wed	###	###	38.45	38.51			29.7	29.7	###
2002-Aug-20 Tue	38.22	38.75	37.7	###			###	###	0.0
2002-Aug-19 Mon	37.2	###	37.2	37.51			###	###	###
2002-Aug-16 Fri	36.8	###	36.74	###	20,580	378,054	68.6	68.6	0.0
2002-Aug-15 Thu	36.81	37.2	36.5	###	235,240	###	###	###	0.0
2002-Aug-14 Wed	###	36.26	35.2	36.26	251,725	###	###	###	2.6
2002-Aug-13 Tue	###	36.87	###	36.24			###	###	2.6
2002-Aug-12 Mon	###	###	###	###	27,026	0	###	###	0.0
2002-Aug-09 Fri	36.5	###	36.5	###	87,473	1,596,382	###	###	0.0
2002-Aug-08 Thu	###	###	###	36.44	120,075	0	15.0	15.0	2.6
2002-Aug-07 Wed	###	###	###	###	181,822	0	84.9	84.9	0.0
2002-Aug-06 Tue	###	###	###	35.5	343,456	0	###	###	2.5
2002-Aug-05 Mon	###	###	36.21	36.5	55,072	997,078	24.9	24.9	2.6
2002-Aug-02 Fri	###	37.2	36.5	###			###	###	0.0
2002-Aug-01 Thu	37.5	37.5	###	###			18.4	18.4	0.0
2002-Jul-31 Wed	36.2	38.7	35.55	37.48	1,160,840	43,096,185	###	###	2.7
2002-Jul-30 Tue	###	###	32.2	33.4	701,378	11,292,185	77.6	77.6	2.4
2002-Jul-29 Mon	###	30.49	28.54	29.2	780,829	###	###	###	2.1
2002-Jul-26 Fri	27.4	31.2	27	29.8	1,463,550	###	97.9	97.9	2.1
2002-Jul-25 Thu	33.5	###	33.5	###			71.4	71.4	0.0
2002-Jul-24 Wed	32.7	###	32.7	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	32.7	218,970	0	25.8	25.8	2.3
2002-Jul-22 Mon	###	33.49	###	###	219,958	###	98.1	98.1	0.0
2002-Jul-19 Fri	###	###	###	31.75	300,974	0	11.1	11.1	2.3
2002-Jul-18 Thu	33.5	33.55	32.79	32.79			###	###	2.3
2002-Jul-17 Wed	34.45	34.45	###	33.55	232,540	###	###	###	###
2002-Jul-16 Tue	34.4	###	###	34.4			###	###	2.5
2002-Jul-15 Mon	###	###	34.24	34.5			20.4	20.4	2.5
2002-Jul-12 Fri	###	35.5	###	###			74.2	74.2	0.0
2002-Jul-11 Thu	###	###	34.8	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###			###	###	0.0
2002-Jul-08 Mon	###	###	35.74	36.5	150,422	2,688,041	###	###	2.6
2002-Jul-05 Fri	###	35.8	###	35.8			###	###	2.6
2002-Jul-04 Thu	34.4	35.2	34.4	35.2	148,749	###	###	###	2.5
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	33.29	###			7.1	7.1	0.0
2002-Jul-01 Mon	###	34.2	33.5	34.2			###	###	2.4
2002-Jun-28 Fri	###	###	###	###	355,683	0	###	###	0.0
2002-Jun-27 Thu	###	33.7	###	###	113,176	###	73.0	73.0	0.0
2002-Jun-26 Wed	###	###	###	###	162,249	0	###	###	0.0
2002-Jun-25 Tue	34.25	###	33.8	33.86	136,981	2,314,978	###	###	2.4
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	33.5	###	33.5	###	90,870	1,522,072	83.1	83.1	0.0
2002-Jun-20 Thu	###	###	33.5	33.52	210,328	###	###	###	2.4
2002-Jun-19 Wed	34.5	###	###	###	84,881	0	###	###	0.0
2002-Jun-18 Tue	###	34.7	###	34.47			###	###	2.5
2002-Jun-17 Mon	###	###	33.86	###	196,343	3,324,086	18.5	18.5	0.0
2002-Jun-14 Fri	###	35.25	###	###			35.2	35.2	0.0
2002-Jun-13 Thu	###	35.58	###	###	107,454	###	75.8	75.8	0.0
2002-Jun-12 Wed	35.2	35.26	34.76	###	177,889	###	34.8	34.8	0.0
2002-Jun-11 Tue	35.85	###	34.79	35.2			###	###	2.5
2002-Jun-07 Fri	###	###	35.44	###			74.4	74.4	0.0
2002-Jun-06 Thu	###	36.51	###	35.8			###	###	2.6
2002-Jun-05 Wed	35.5	36.2	35.45	35.7			###	###	2.6
2002-Jun-04 Tue	37.84	37.84	###	###			###	###	0.0
2002-Jun-03 Mon	###	38.78	###	###	144,472	###	73.1	73.1	0.0
2002-May-31 Fri	###	###	37.8	###			68.4	68.4	0.0
2002-May-30 Thu	###	38.7	###	###	355,972	6,888,058	###	###	0.0
2002-May-29 Wed	36.81	###	36.81	37.89			###	###	###
2002-May-28 Tue	###	###	###	###			85.3	85.3	0.0
2002-May-27 Mon	35.4	###	35.2	###	52,578	925,372	76.1	76.1	0.0
2002-May-24 Fri	###	35.51	###	###			###	###	0.0
2002-May-23 Thu	34.21	###	34.21	34.75			85.2	85.2	2.5
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	33.4			86.0	86.0	2.4
2002-May-20 Mon	###	###	32.45	32.56			###	###	2.3
2002-May-17 Fri	###	###	###	###	465,143	0	22.5	22.5	0.0
2002-May-16 Thu	33.47	34.8	33.45	###	669,248	22,838,088	86.0	86.0	0.0
2002-May-15 Wed	33.2	33.79	32.7	33.4			72.6	72.6	2.4
2002-May-14 Tue	###	###	32.5	###	145,879	###	12.8	12.8	0.0
2002-May-13 Mon	###	###	33.25	33.77			###	###	2.4
2002-May-10 Fri	###	35.25	###	###			###	###	0.0
2002-May-09 Thu	35.25	35.7	###	###	148,777	###	40.2	40.2	0.0
2002-May-08 Wed	###	35.7	###	34.7	128,051	###	###	###	2.5
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	38.45	36.25	###	424,842	15,867,848	75.1	75.1	0.0
2002-May-03 Fri	39.25	39.25	###	###			5.0	5.0	0.0
2002-May-02 Thu	38.7	39.25	38.7	###	33,621	1,310,378	###	###	0.0
2002-May-01 Wed	###	###	###	###	63,056	0	###	###	0.0
2002-Apr-30 Tue	38.88	38.88	###	38.52	169,974	###	###	###	###
2002-Apr-29 Mon	###	###	38.8	###			###	###	0.0
2002-Apr-26 Fri	39.25	39.25	###	###	125,483	###	26.7	26.7	0.0
2002-Apr-24 Wed	40.7	40.8	###	39.25	205,657	###	###	###	###
2002-Apr-23 Tue	40.79	41	40.75	###	72,474	2,962,374	###	###	0.0
2002-Apr-22 Mon	41	###	40.74	40.77			31.4	31.4	2.9
2002-Apr-19 Fri	41.25	###	40.7	41	113,343	###	###	###	2.9
2002-Apr-18 Thu	###	###	###	###			7.7	7.7	0.0
2002-Apr-17 Wed	43.25	43.26	###	###	64,929	###	25.5	25.5	0.0
2002-Apr-16 Tue	42.2	43	###	43			85.2	85.2	###
2002-Apr-15 Mon	###	###	###	###			86.4	86.4	0.0
2002-Apr-12 Fri	41.28	###	###	###	46,079	0	71.5	71.5	0.0
2002-Apr-11 Thu	41	###	41	41.28	41,740	855,670	###	###	2.9
2002-Apr-10 Wed	###	40.88	40.5	40.7			###	###	2.9
2002-Apr-09 Tue	###	###	###	###			80.0	80.0	0.0
2002-Apr-08 Mon	40.4	40.7	###	40.2	37,941	###	34.8	34.8	###
2002-Apr-05 Fri	41	41	40.26	###	131,922	###	###	###	0.0
2002-Apr-04 Thu	###	###	41.29	###			###	###	0.0
2002-Apr-03 Wed	42.41	42.8	###	42.2	85,188	1,823,023	32.0	32.0	3.0
2002-Apr-02 Tue	###	43.4	42.5	42.5	40,676	###	34.7	34.7	3.0
2002-Mar-28 Thu	###	43	###	###	234,423	###	82.2	82.2	0.0
2002-Mar-27 Wed	###	42.53	41.5	###	147,924	6,215,026	###	###	0.0
2002-Mar-26 Tue	43.81	###	42	###	223,423	4,691,883	11.1	11.1	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	###	43.2	###	###	116,978	2,526,724	75.6	75.6	0.0
2002-Mar-21 Thu	###	###	41.52	42.55			###	###	###
2002-Mar-20 Wed	43	43.45	###	###	193,889	###	###	###	0.0
2002-Mar-19 Tue	###	42.75	###	###	85,789	###	###	###	0.0
2002-Mar-18 Mon	###	###	###	41.81			87.0	87.0	###
2002-Mar-15 Fri	40.4	41.5	40.4	###			83.1	83.1	0.0
2002-Mar-14 Thu	39.43	40.2	39.43	40	277,583	###	81.9	81.9	2.9
2002-Mar-13 Wed	39.2	39.5	###	39.428	192,054	###	76.3	76.3	###
2002-Mar-12 Tue	###	39.44	###	###			85.6	85.6	0.0
2002-Mar-11 Mon	38.28	38.28	###	###			30.6	30.6	0.0
2002-Mar-08 Fri	38.757	38.757	37.45	###	220,876	8,416,148	###	###	0.0
2002-Mar-07 Thu	###	38.5	###	###			83.5	83.5	0.0
2002-Mar-06 Wed	###	###	###	###	207,177	0	17.7	17.7	0.0
2002-Mar-05 Tue	38.5	38.75	###	37.75	326,771	6,331,188	###	###	###
2002-Mar-04 Mon	38.58	###	###	###	170,074	0	32.8	32.8	0.0
2002-Mar-01 Fri	37.8	###	37.8	###			###	###	0.0
2002-Feb-28 Thu	37.5	###	###	37.743	238,783	0	###	###	2.7
2002-Feb-27 Wed	38.8	38.85	37.24	###			13.1	13.1	0.0
2002-Feb-26 Tue	39.5	###	###	###	191,226	0	27.3	27.3	0.0
2002-Feb-25 Mon	###	###	39.5	39.5			###	###	###
2002-Feb-22 Fri	###	###	###	###	143,850	0	33.7	33.7	0.0
2002-Feb-21 Thu	###	40.7	###	40.029			32.6	32.6	###
2002-Feb-20 Wed	40.8	40.8	39.75	###			23.9	23.9	0.0
2002-Feb-19 Tue	###	###	40.8	40.8			18.0	18.0	2.9
2002-Feb-18 Mon	43	43.5	41.41	###			13.8	13.8	0.0
2002-Feb-15 Fri	39.172	42.85	###	42.5	860,986	18,446,625	###	###	3.0
2002-Feb-14 Thu	39.2	###	38.25	###			###	###	0.0
2002-Feb-13 Wed	39.952	39.952	39.25	39.4			21.5	21.5	2.8
2002-Feb-12 Tue	40.7	40.7	###	39.974	222,226	###	###	###	2.9
2002-Feb-11 Mon	40.7	41	###	40.7			67.6	67.6	2.9
2002-Feb-08 Fri	40.5	41	40.5	40.7	282,980	###	###	###	2.9
2002-Feb-07 Thu	###	40.5	###	40.5			87.9	87.9	2.9
2002-Feb-06 Wed	40.574	40.574	###	###			16.5	16.5	0.0
2002-Feb-05 Tue	41.358	41.358	40.2	###	139,688	###	18.5	18.5	0.0
2002-Feb-04 Mon	42.076	###	41.45	41.45	127,482	###	###	###	###
2002-Feb-01 Fri	42.885	42.885	###	42.076			###	###	3.0
2002-Jan-31 Thu	41	###	41	42.4			###	###	3.0
2002-Jan-30 Wed	41.2	41.2	###	###	186,084	###	###	###	0.0
2002-Jan-29 Tue	41	41.89	###	###	171,781	3,597,953	###	###	0.0
2002-Jan-28 Mon	41	41	41	41	0				2.9
2002-Jan-25 Fri	###	###	40.4	41	548,072	11,071,054	25.7	25.7	2.9
2002-Jan-24 Thu	###	###	40.81	41.4			18.1	18.1	3.0
2002-Jan-23 Wed	###	43.2	41.7	###	298,874	###	15.9	15.9	0.0
2002-Jan-22 Tue	43.8	###	###	###			19.5	19.5	0.0
2002-Jan-21 Mon	43.4	###	43.4	###	90,648	###	###	###	0.0
2002-Jan-18 Fri	###	###	###	43.44			###	###	3.1
2002-Jan-17 Thu	42.87	43.8	42.85	###	226,380	###	85.1	85.1	0.0
2002-Jan-16 Wed	42.75	###	42.75	43			###	###	###
2002-Jan-15 Tue	###	43	###	42.7	120,249	2,585,353	###	###	###
2002-Jan-14 Mon	43.145	###	###	###	211,171	0	###	###	0.0
2002-Jan-11 Fri	###	###	43	###			###	###	0.0
2002-Jan-10 Thu	###	###	44.2	###	200,474	4,430,475	20.0	20.0	0.0
2002-Jan-09 Wed	###	45.4	###	###	90,044	###	###	###	0.0
2002-Jan-08 Tue	44.2	44.48	44	44.4			71.6	71.6	###
2002-Jan-07 Mon	###	###	44.2	44.481	69,181	###	16.0	16.0	3.2
2002-Jan-04 Fri	45.551	45.56	###	45.342			###	###	3.2
2002-Jan-03 Thu	45.75	45.8	45.49	###			31.8	31.8	0.0
2002-Jan-02 Wed	45.57	45.77	45.47	###			###	###	0.0
2001-Dec-31 Mon	45.7	45.7	45	45.5	73,773	###	27.9	27.9	3.3
2001-Dec-28 Fri	46	###	45.5	45.7			19.0	19.0	3.3
2001-Dec-27 Thu	45.8	46	45.7	46			###	###	3.3
2001-Dec-24 Mon	###	###	44.86	###	48,222	###	83.1	83.1	0.0
2001-Dec-21 Fri	44	44.8	43.75	44.8	1,201,422	53,192,959	82.9	82.9	3.2
2001-Dec-20 Thu	###	44.24	43.75	44	180,083	7,922,751	###	###	3.1
2001-Dec-19 Wed	44.5	44.5	42.7	43.72			19.6	19.6	3.1
2001-Dec-18 Tue	###	44.7	43.8	44			###	###	3.1
2001-Dec-17 Mon	###	44.7	###	44.245			83.9	83.9	###
2001-Dec-14 Fri	42.79	###	42.58	43.5	226,656	###	###	###	3.1
2001-Dec-13 Thu	43.5	43.5	###	42.982			###	###	###
2001-Dec-12 Wed	45	45	43.5	43.57			###	###	3.1
2001-Dec-11 Tue	45.5	45.5	44.55	44.7			###	###	3.2
2001-Dec-10 Mon	46.5	46.5	###	45.5	192,287	4,470,672	14.2	14.2	3.3
2001-Dec-07 Fri	47.5	###	46.4	46.83			###	###	3.3
2001-Dec-06 Thu	###	###	47.25	###	262,841	###	76.0	76.0	0.0
2001-Dec-05 Wed	###	47.4	###	###	347,826	8,243,476	91.8	91.8	0.0
2001-Dec-04 Tue	###	45.2	###	45	242,740	5,485,924	80.7	80.7	3.2
2001-Dec-03 Mon	45	###	###	###			34.3	34.3	0.0
2001-Nov-30 Fri	###	45.5	###	45	362,953	8,257,180	30.4	30.4	3.2
2001-Nov-29 Thu	44.971	###	44.8	###	173,787	3,892,828	69.7	69.7	0.0
2001-Nov-28 Wed	###	45.5	44.85	###	240,888	###	###	###	0.0
2001-Nov-27 Tue	46	46.27	###	###	161,774	3,742,641	25.3	25.3	0.0
2001-Nov-26 Mon	###	47.4	46	46			###	###	3.3
2001-Nov-23 Fri	47.2	###	47.2	###			###	###	0.0
2001-Nov-22 Thu	###	47.28	46.5	47			###	###	3.4
2001-Nov-21 Wed	46.241	47	###	###			75.7	75.7	0.0
2001-Nov-20 Tue	47.784	47.8	46	###	362,377	16,995,481	12.1	12.1	0.0
2001-Nov-19 Mon	###	49.4	###	###	83,246	2,056,176	18.2	18.2	0.0
2001-Nov-16 Fri	49.2	49.2	###	###	57,670	1,418,682	###	###	0.0
2001-Nov-15 Thu	###	50	49	49.2	79,988	###	22.4	22.4	3.5
2001-Nov-14 Wed	###	###	###	50			30.9	30.9	###
2001-Nov-13 Tue	50.2	50.21	###	50.175	43,152	###	35.8	35.8	###
2001-Nov-12 Mon	###	51	50.45	50.483			27.7	27.7	3.6
2001-Nov-09 Fri	52	52	###	50.8	45,281	###	17.1	17.1	3.6
2001-Nov-08 Thu	51.5	52.4	###	52	116,276	###	###	###	3.7
2001-Nov-07 Wed	###	51.4	50.75	###	95,346	###	###	###	0.0
2001-Nov-06 Tue	###	###	50	50.75			80.1	80.1	3.6
2001-Nov-05 Mon	50	50	###	49.944	80,021	2,000,525	###	###	3.6
2001-Nov-02 Fri	50.286	50.4	49.82	###			###	###	0.0
2001-Nov-01 Thu	50.171	50.47	###	###	37,443	944,874	###	###	0.0
2001-Oct-31 Wed	###	###	49.7	50.5			30.2	30.2	3.6
2001-Oct-30 Tue	###	50.24	###	###			81.9	81.9	0.0
2001-Oct-29 Mon	50	50	49.5	49.5			###	###	3.5
2001-Oct-26 Fri	###	###	###	49.81	97,024	0	###	###	3.6
2001-Oct-25 Thu	49	49.22	48.85	###			67.4	67.4	0.0
2001-Oct-24 Wed	49	49.25	48.55	48.8			###	###	3.5
2001-Oct-23 Tue	###	49.5	###	###	190,929	###	79.9	79.9	0.0
2001-Oct-22 Mon	48.5	###	48.5	###			###	###	0.0
2001-Oct-19 Fri	###	###	48.56	48.56	43,945	1,066,984	24.2	24.2	3.5
2001-Oct-18 Thu	49	###	48.87	###	123,886	3,027,154	###	###	0.0
2001-Oct-17 Wed	###	###	48.46	49.43			78.1	78.1	###
2001-Oct-16 Tue	48	48.52	48	48.384			###	###	3.5
2001-Oct-15 Mon	###	48	###	47.4			31.6	31.6	3.4
2001-Oct-12 Fri	###	48.72	47.2	###			18.4	18.4	0.0
2001-Oct-11 Thu	###	49	###	48.2			70.5	70.5	3.4
2001-Oct-10 Wed	47.85	###	###	###	122,984	0	74.3	74.3	0.0
2001-Oct-09 Tue	###	47.8	47.25	47.741	72,573	###	72.5	72.5	###
2001-Oct-08 Mon	###	47.4	46.75	47			31.8	31.8	3.4
2001-Oct-05 Fri	47.4	47.4	46.75	###	69,287	3,261,685	23.3	23.3	0.0
2001-Oct-04 Thu	47.327	47.55	###	47.45			72.8	72.8	###
2001-Oct-03 Wed	###	47.481	###	47.481			###	###	###
2001-Oct-02 Tue	###	47.2	###	###	163,254	###	###	###	0.0
2001-Oct-01 Mon	###	###	44.75	44.75	64,426	###	5.2	5.2	###
2001-Sep-28 Fri	###	46.8	###	###			###	###	0.0
2001-Sep-27 Thu	43.4	###	###	###			###	###	0.0
2001-Sep-26 Wed	43.5	43.57	43.25	###	363,926	15,798,027	###	###	0.0
2001-Sep-25 Tue	42.5	###	42.4	###			74.9	74.9	0.0
2001-Sep-24 Mon	###	###	###	###	403,428	0	###	###	0.0
2001-Sep-21 Fri	###	44.79	###	###	194,658	###	25.3	25.3	0.0
2001-Sep-20 Thu	45	45.8	45	45.4	145,849	6,621,544	81.9	81.9	3.2
2001-Sep-19 Wed	###	###	44.56	45			###	###	3.2
2001-Sep-18 Tue	###	###	44.4	45			###	###	3.2
2001-Sep-17 Mon	46.5	46.7	###	45	190,526	4,448,782	42.8	42.8	3.2
2001-Sep-14 Fri	47.975	48	###	###	147,626	3,543,024	###	###	0.0
2001-Sep-13 Thu	###	###	47.53	47.8			###	###	3.4
2001-Sep-12 Wed	###	47.5	###	47.483			88.0	88.0	###
2001-Sep-11 Tue	###	48.2	###	###			75.5	75.5	0.0
2001-Sep-10 Mon	###	47.8	47.25	47.747	166,275	###	74.3	74.3	###
2001-Sep-07 Fri	47.5	47.72	47.21	###			###	###	0.0
2001-Sep-06 Thu	46.81	47.85	46.81	47.75	107,476	###	84.1	84.1	###
2001-Sep-05 Wed	45.587	47	45.2	47			90.9	90.9	3.4
2001-Sep-04 Tue	44.75	###	44.71	###			84.7	84.7	0.0
2001-Sep-03 Mon	###	###	44.5	44.76			32.4	32.4	3.2
2001-Aug-31 Fri	46	46	45	###	161,045	7,327,547	###	###	0.0
2001-Aug-30 Thu	###	###	45.8	###			###	###	0.0
2001-Aug-29 Wed	47.8	47.8	###	###	143,221	3,422,981	28.9	28.9	0.0
2001-Aug-28 Tue	###	48.7	47.5	48.058	243,142	###	26.9	26.9	3.4
2001-Aug-27 Mon	###	###	###	###	262,780	0	93.7	93.7	0.0
2001-Aug-24 Fri	45.828	46.5	45.5	###			###	###	0.0
2001-Aug-23 Thu	45	46	45	45.7	375,372	17,079,426	###	###	3.3
2001-Aug-22 Wed	42	###	42	###			###	###	0.0
2001-Aug-21 Tue	###	41.5	41	41.5	285,370	###	###	###	3.0
2001-Aug-20 Mon	40.487	###	40.25	###			###	###	0.0
2001-Aug-17 Fri	###	40.25	###	40.2			###	###	###
2001-Aug-16 Thu	###	###	39.4	39.79			27.4	27.4	2.8
2001-Aug-15 Wed	40.45	40.45	40	###	81,789	###	###	###	0.0
2001-Aug-14 Tue	###	40.27	###	40.2			87.6	87.6	###
2001-Aug-13 Mon	38.978	###	38.978	39.26	214,525	4,180,877	78.8	78.8	2.8
2001-Aug-10 Fri	39.423	39.423	38.86	###	63,950	###	25.6	25.6	0.0
2001-Aug-09 Thu	###	###	37.88	###			87.0	87.0	0.0
2001-Aug-08 Wed	###	###	37.8	###			70.9	70.9	0.0
2001-Aug-07 Tue	37.7	###	###	###	64,287	0	###	###	0.0
2001-Aug-06 Mon	###	###	###	###	80,141	0	76.5	76.5	0.0
2001-Aug-03 Fri	37.75	37.8	37.629	37.629			31.1	31.1	2.7
2001-Aug-02 Thu	###	###	###	37.73	127,484	0	69.4	69.4	###
2001-Aug-01 Wed	###	###	###	###			72.0	72.0	0.0
2001-Jul-31 Tue	37.346	37.4	37.24	37.4	77,573	2,895,024	73.6	73.6	###
2001-Jul-30 Mon	37.49	37.5	###	37.48	51,759	970,481	###	###	2.7
2001-Jul-27 Fri	37.5	37.5	###	37.49			29.3	29.3	2.7
2001-Jul-26 Thu	###	###	###	37.46			###	###	2.7
2001-Jul-25 Wed	###	###	37.373	37.373	46,478	###	###	###	###
2001-Jul-24 Tue	###	###	38.2	38.25	99,447	###	38.1	38.1	2.7
2001-Jul-23 Mon	###	###	38.25	###			###	###	0.0
2001-Jul-20 Fri	38.488	38.488	###	###			34.7	34.7	0.0
2001-Jul-19 Thu	38.75	39.2	###	###	81,022	###	###	###	0.0
2001-Jul-18 Wed	###	###	38.5	38.5	73,087	1,406,924	27.8	27.8	2.8
2001-Jul-17 Tue	###	###	###	###	85,877	0	###	###	0.0
2001-Jul-16 Mon	###	40.74	39.23	40.45			###	###	###
2001-Jul-13 Fri	###	###	###	###	289,028	0	###	###	0.0
2001-Jul-12 Thu	###	38.7	38.4	38.4			26.0	26.0	2.7
2001-Jul-11 Wed	37.648	38.85	37.648	###	75,178	2,875,483	###	###	0.0
2001-Jul-10 Tue	37.341	###	###	###	64,752	0	###	###	0.0
2001-Jul-09 Mon	###	37.41	36.79	37.345	123,823	###	###	###	2.7
2001-Jul-06 Fri	37.5	37.5	###	37.4	48,648	912,150	###	###	###
2001-Jul-05 Thu	###	###	###	37.548	101,920	0	###	###	2.7
2001-Jul-04 Wed	###	###	###	37.2			19.4	19.4	2.7
2001-Jul-03 Tue	38.71	38.71	###	38.255	46,025	###	###	###	2.7
2001-Jul-02 Mon	###	###	###	###	78,079	0	###	###	0.0
2001-Jun-29 Fri	###	###	###	###	285,051	0	60.1	60.1	0.0
2001-Jun-28 Thu	###	41.55	37.8	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			70.6	70.6	0.0
2001-Jun-26 Tue	###	37.2	36.8	###			71.5	71.5	0.0
2001-Jun-25 Mon	36.4	###	36.4	###	105,354	1,917,442	81.4	81.4	0.0
2001-Jun-22 Fri	36.5	36.5	###	36.4			26.9	26.9	###
2001-Jun-21 Thu	36.55	36.87	36.4	36.5	42,186	1,545,484	33.9	33.9	2.6
2001-Jun-20 Wed	###	###	36.4	36.43	90,473	###	###	###	2.6
2001-Jun-19 Tue	###	###	36.8	36.85	109,641	###	###	###	2.6
2001-Jun-18 Mon	###	###	36.81	###			76.9	76.9	0.0
2001-Jun-15 Fri	###	###	36.75	###			###	###	0.0
2001-Jun-14 Thu	###	37.72	###	###	111,677	2,106,228	34.4	34.4	0.0
2001-Jun-13 Wed	###	37.7	36.29	###	230,458	###	87.0	87.0	0.0
2001-Jun-12 Tue	36.5	###	###	36.28	130,842	0	###	###	###
2001-Jun-11 Mon	36.56	36.56	36.56	36.56	0				###
2001-Jun-08 Fri	###	###	36.56	36.56			###	###	###
2001-Jun-07 Thu	###	###	36.52	###	207,745	3,793,423	71.2	71.2	0.0
2001-Jun-06 Wed	36.977	###	36.8	36.8	72,155	1,327,652	###	###	2.6
2001-Jun-05 Tue	###	###	###	###	76,678	0	38.2	38.2	0.0
2001-Jun-04 Mon	###	37.2	###	###			76.3	76.3	0.0
2001-Jun-01 Fri	###	###	36.88	36.89			34.8	34.8	###
2001-May-31 Thu	37.585	37.59	###	###			28.2	28.2	0.0
2001-May-30 Wed	###	###	###	###	25,170	0	35.0	35.0	0.0
2001-May-29 Tue	38.4	38.4	37.79	###	106,947	4,074,145	###	###	0.0
2001-May-28 Mon	38.528	38.528	###	38.357	10,520	202,657	33.8	33.8	###
2001-May-25 Fri	37.657	38.41	37.657	38.2			###	###	2.7
2001-May-24 Thu	###	###	37.57	###			###	###	0.0
2001-May-23 Wed	###	39.2	###	###			19.9	19.9	0.0
2001-May-22 Tue	###	###	###	38.988	54,470	0	###	###	2.8
2001-May-21 Mon	39.45	39.5	39.29	39.29	23,248	915,854	###	###	###
2001-May-18 Fri	###	39.5	###	###	74,358	1,468,570	###	###	0.0
2001-May-17 Thu	38.7	39.77	38.7	###			77.3	77.3	0.0
2001-May-16 Wed	###	38.75	###	###	105,159	2,037,455	###	###	0.0
2001-May-15 Tue	37.75	###	37.75	###	95,377	1,800,240	74.9	74.9	0.0
2001-May-14 Mon	37.325	37.75	###	37.75	31,774	###	82.3	82.3	###
2001-May-11 Fri	37.185	###	###	37.25	51,688	0	###	###	###
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	37.8	36.79	###	46,241	1,724,558	###	###	0.0
2001-May-08 Tue	38.2	38.2	36.45	###			11.3	11.3	0.0
2001-May-07 Mon	38.25	###	###	###			33.3	33.3	0.0
2001-May-04 Fri	###	38.45	###	38.25	30,623	588,727	70.6	70.6	2.7
2001-May-03 Thu	37.8	38.24	37.8	###	37,847	1,438,942	74.0	74.0	0.0
2001-May-02 Wed	###	###	37.82	37.82			###	###	###
2001-May-01 Tue	37.958	###	###	###	66,154	0	###	###	0.0
2001-Apr-30 Mon	37.5	38.372	###	38.372			###	###	###
2001-Apr-27 Fri	37.4	37.42	36.86	36.89	90,473	###	###	###	###
2001-Apr-26 Thu	###	37.5	###	###	199,621	###	78.6	78.6	0.0
2001-Apr-25 Wed	36.5	36.5	36.5	36.5	0				2.6
2001-Apr-24 Tue	###	###	36.25	36.5	59,076	1,070,752	###	###	2.6
2001-Apr-23 Mon	36.7	36.71	###	36.142	102,550	###	###	###	###
2001-Apr-20 Fri	###	37.51	###	###			###	###	0.0
2001-Apr-19 Thu	37.076	###	36.87	36.972			33.3	33.3	###
2001-Apr-18 Wed	###	37.59	###	###	62,642	1,177,356	18.2	18.2	0.0
2001-Apr-17 Tue	38.75	38.75	36.5	36.7	93,127	###	5.9	5.9	###
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	38.45	38.8	###	###	34,551	670,289	20.4	20.4	0.0
2001-Apr-11 Wed	###	###	37.7	###	60,389	###	###	###	0.0
2001-Apr-10 Tue	37.4	38.2	37.4	###			87.6	87.6	0.0
2001-Apr-09 Mon	37.154	37.4	###	37.4			77.7	77.7	###
2001-Apr-06 Fri	37.854	37.854	36.52	###	90,751	3,374,757	###	###	0.0
2001-Apr-05 Thu	###	37.5	###	37.2	197,858	###	67.7	67.7	2.7
2001-Apr-04 Wed	###	###	36.57	###	347,854	###	80.7	80.7	0.0
2001-Apr-03 Tue	35.7	36.2	35.7	###	1,037,025	37,281,048	83.1	83.1	0.0
2001-Apr-02 Mon	35.5	35.85	35.45	###	514,043	###	###	###	0.0
2001-Mar-30 Fri	###	###	35.421	35.421			###	###	###
2001-Mar-29 Thu	###	###	35.81	###	152,429	2,729,241	71.9	71.9	0.0
2001-Mar-28 Wed	###	###	###	###			75.1	75.1	0.0
2001-Mar-27 Tue	35.41	35.7	35.4	35.627	87,458	###	###	###	2.5
2001-Mar-26 Mon	###	35.75	###	35.4	84,544	1,511,224	###	###	2.5
2001-Mar-23 Fri	36.2	36.25	35.26	###	301,653	###	###	###	0.0
2001-Mar-22 Thu	###	###	###	36.449	83,945	0	###	###	###
2001-Mar-21 Wed	###	###	36.86	###	84,851	###	###	###	0.0
2001-Mar-20 Tue	###	###	###	37.2			71.6	71.6	2.7
2001-Mar-19 Mon	37.28	37.28	###	###	43,855	817,457	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	###	###	37.2	37.372	108,877	###	32.5	32.5	###
2001-Mar-14 Wed	###	###	###	###	155,426	0	26.4	26.4	0.0
2001-Mar-13 Tue	###	###	###	###			42.5	42.5	0.0
2001-Mar-12 Mon	###	39.7	38.29	38.85	72,727	2,835,989	###	###	2.8
2001-Mar-09 Fri	###	###	###	38.41			93.8	93.8	###
2001-Mar-08 Thu	###	###	###	###			18.7	18.7	0.0
2001-Mar-07 Wed	37.841	###	37.75	###	300,987	5,681,129	###	###	0.0
2001-Mar-06 Tue	###	###	37.74	37.84			13.2	13.2	2.7
2001-Mar-05 Mon	###	39.2	38.8	39.045	259,947	###	###	###	2.8
2001-Mar-02 Fri	39.2	39.2	38.51	38.86	36,653	1,424,152	###	###	2.8
2001-Mar-01 Thu	###	###	###	39.2	291,472	0	20.9	20.9	2.8
2001-Feb-28 Wed	###	###	39.56	###	183,683	3,633,249	28.4	28.4	0.0
2001-Feb-27 Tue	39.8	40	39.8	###	316,174	12,615,342	###	###	0.0
2001-Feb-26 Mon	###	###	###	###	210,056	0	###	###	0.0
2001-Feb-23 Fri	###	39.25	38.8	###	136,574	###	###	###	0.0
2001-Feb-22 Thu	###	###	37.7	###			###	###	0.0
2001-Feb-21 Wed	###	###	36.8	###			81.7	81.7	0.0
2001-Feb-20 Tue	37.5	###	37.5	###	64,158	###	70.9	70.9	0.0
2001-Feb-19 Mon	###	###	37.5	###	70,173	1,315,743	35.1	35.1	0.0
2001-Feb-16 Fri	###	38.57	###	###			###	###	0.0
2001-Feb-15 Thu	37.58	###	###	###	97,257	0	###	###	0.0
2001-Feb-14 Wed	###	37.71	###	37.582	134,523	###	36.1	36.1	2.7
2001-Feb-13 Tue	###	37.7	###	37.7	108,154	###	76.6	76.6	2.7
2001-Feb-12 Mon	###	37.4	###	###	92,229	1,724,682	76.7	76.7	0.0
2001-Feb-09 Fri	37.476	37.476	###	###			###	###	0.0
2001-Feb-08 Thu	###	###	37.2	37.51			###	###	###
2001-Feb-07 Wed	36.072	###	###	###	82,184	0	###	###	0.0
2001-Feb-06 Tue	35.256	###	###	###	47,152	0	###	###	0.0
2001-Feb-05 Mon	35.2	35.7	###	###	37,084	661,949	###	###	0.0
2001-Feb-02 Fri	35.2	35.8	35.2	35.55	35,679	###	###	###	###
2001-Feb-01 Thu	34.8	35.25	###	35.2			###	###	2.5
2001-Jan-31 Wed	###	###	34.58	34.84	136,186	2,354,655	37.1	37.1	2.5
2001-Jan-30 Tue	35.721	35.721	34.88	34.88	69,458	###	###	###	###
2001-Jan-29 Mon	###	###	35.2	35.75	155,171	###	###	###	###
2001-Jan-25 Thu	36.171	###	###	###	169,720	0	###	###	0.0
2001-Jan-24 Wed	###	36.85	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	36.8			79.3	79.3	2.6
2001-Jan-22 Mon	37.7	###	###	36.23			###	###	2.6
2001-Jan-19 Fri	36.375	37.86	36.375	37.4			###	###	###
2001-Jan-18 Thu	###	###	###	###			89.4	89.4	0.0
2001-Jan-17 Wed	###	###	###	34.85			89.8	89.8	###
2001-Jan-16 Tue	33.8	33.8	32.5	33.5			###	###	2.4
2001-Jan-15 Mon	###	###	###	###			5.4	5.4	0.0
2001-Jan-12 Fri	36.8	36.8	###	36.8	114,854	###	71.6	71.6	2.6
2001-Jan-11 Thu	###	37.41	###	36.8	235,548	4,405,925	###	###	2.6
2001-Jan-10 Wed	###	###	36.5	###	96,248	1,756,526	70.5	70.5	0.0
2001-Jan-09 Tue	###	###	36.8	###			74.4	74.4	0.0
2001-Jan-08 Mon	###	###	###	###	85,348	0	34.4	34.4	0.0
2001-Jan-05 Fri	###	37.45	37.2	37.41			32.9	32.9	2.7
2001-Jan-04 Thu	37.5	37.55	###	37.344			34.8	34.8	2.7
2001-Jan-03 Wed	36.5	37.5	###	37.5			###	###	2.7
2001-Jan-02 Tue	36.45	###	36.45	36.7	88,573	1,614,242	###	###	###
2001-Jan-01 Mon	37.021	37.5	36.478	36.478			###	###	2.6
2000-Dec-29 Fri	37.021	37.5	36.478	36.478			###	###	2.6
2000-Dec-28 Thu	###	###	###	###			###	###	0.0
2000-Dec-27 Wed	###	35.4	34.55	###	48,287	###	###	###	0.0
2000-Dec-26 Tue	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-25 Mon	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-22 Fri	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-21 Thu	32.655	###	32.57	###			84.8	84.8	0.0
2000-Dec-20 Wed	###	###	###	###			###	###	0.0
2000-Dec-19 Tue	###	32.4	###	32.372			###	###	2.3
2000-Dec-18 Mon	32.944	32.944	###	32.259	67,852	1,117,658	###	###	2.3
2000-Dec-15 Fri	###	###	33.25	33.27			###	###	###
2000-Dec-14 Thu	33.77	34.5	33.7	###			77.2	77.2	0.0
2000-Dec-13 Wed	###	33.8	32.7	33.77	156,481	###	86.2	86.2	2.4
2000-Dec-12 Tue	###	32.51	###	32.51			76.3	76.3	2.3
2000-Dec-11 Mon	###	###	###	###			95.6	95.6	0.0
2000-Dec-08 Fri	30.45	30.45	29.71	###	54,421	1,636,983	22.4	22.4	0.0
2000-Dec-07 Thu	30.49	###	30.26	30.5	107,941	1,633,147	68.6	68.6	2.2
2000-Dec-06 Wed	29.884	30.49	29.8	###	185,323	###	###	###	0.0
2000-Dec-05 Tue	28.72	###	28.72	29.58	93,542	###	88.5	88.5	2.1
2000-Dec-04 Mon	29.271	29.271	28.5	28.7	19,344	###	20.4	20.4	###
2000-Dec-01 Fri	29.56	29.56	###	###			###	###	0.0
2000-Nov-30 Thu	###	29.58	###	29.58			75.4	75.4	2.1
2000-Nov-29 Wed	28.75	29.49	28.75	###			87.0	87.0	0.0
2000-Nov-28 Tue	###	###	28.85	28.85	105,059	1,515,476	###	###	###
2000-Nov-27 Mon	###	###	###	###			32.2	32.2	0.0
2000-Nov-24 Fri	###	###	###	###			74.0	74.0	0.0
2000-Nov-23 Thu	28.547	###	28.547	###	258,878	###	91.6	91.6	0.0
2000-Nov-22 Wed	###	###	27.2	28.574	169,926	###	###	###	2.0
2000-Nov-21 Tue	27	27.4	27	27.4	46,679	###	###	###	2.0
2000-Nov-20 Mon	26.2	27.29	###	27.285	75,886	###	###	###	1.9
2000-Nov-17 Fri	###	###	26.23	26.256			###	###	1.9
2000-Nov-16 Thu	###	###	###	26.356			###	###	1.9
2000-Nov-15 Wed	###	###	26.5	26.74			###	###	###
2000-Nov-13 Mon	26.8	26.8	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	26.945	48,946	0	###	###	1.9
2000-Nov-09 Thu	27.342	27.52	27.29	###			###	###	0.0
2000-Nov-08 Wed	27	27.25	###	27.2	53,040	722,670	###	###	1.9
2000-Nov-07 Tue	###	26.952	###	26.952	79,684	1,073,821	74.7	74.7	1.9
2000-Nov-06 Mon	27	27	###	###	20,026	270,351	###	###	0.0
2000-Nov-03 Fri	###	###	###	27	281,423	0	29.4	29.4	1.9
2000-Nov-02 Thu	27.45	27.83	###	###			###	###	0.0
2000-Nov-01 Wed	###	27.42	###	###	73,553	###	###	###	0.0
2000-Oct-31 Tue	###	###	27	###			###	###	0.0
2000-Oct-30 Mon	###	###	27.455	27.455			###	###	###
2000-Oct-27 Fri	28	28.45	28	28	67,927	###	68.9	68.9	2.0
2000-Oct-26 Thu	###	28.4	27.51	27.76	77,454	2,165,226	###	###	2.0
2000-Oct-25 Wed	28.4	28.75	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	28.5	28.76			75.1	75.1	2.1
2000-Oct-23 Mon	###	28.81	28.5	###			36.2	36.2	0.0
2000-Oct-20 Fri	###	###	###	28.8			###	###	2.1
2000-Oct-19 Thu	###	29	28.85	###	53,053	1,534,558	###	###	0.0
2000-Oct-18 Wed	28.854	29	28.75	###			###	###	0.0
2000-Oct-17 Tue	###	29	28.73	###	33,975	980,688	###	###	0.0
2000-Oct-16 Mon	28.45	29	28.45	29			80.7	80.7	###
2000-Oct-13 Fri	###	28.45	###	28.45	205,021	2,916,423	91.0	91.0	2.0
2000-Oct-12 Thu	###	###	27.4	###			###	###	0.0
2000-Oct-11 Wed	###	###	28	###	103,276	###	71.8	71.8	0.0
2000-Oct-10 Tue	28	###	28	###	162,420	2,273,880	80.9	80.9	0.0
2000-Oct-09 Mon	28.156	28.2	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	28.171			###	###	2.0
2000-Oct-05 Thu	28.45	28.45	###	###	284,325	4,044,523	###	###	0.0
2000-Oct-04 Wed	###	28.45	###	###	56,686	806,358	79.1	79.1	0.0
2000-Oct-03 Tue	###	28.55	28	28.48	57,680	###	77.3	77.3	2.0
2000-Oct-02 Mon	27.8	28.25	27.8	28.25			83.9	83.9	2.0
2000-Sep-29 Fri	27.28	27.849	27	27.849			80.4	80.4	###
2000-Sep-28 Thu	27.51	27.59	27.28	27.28			20.7	20.7	1.9
2000-Sep-27 Wed	28.325	28.325	26.71	27.5	30,059	827,148	###	###	2.0
2000-Sep-26 Tue	27	###	26.7	###			85.5	85.5	0.0
2000-Sep-25 Mon	26.652	27.79	###	###			29.4	29.4	0.0
2000-Sep-22 Fri	27.782	27.782	26.75	###	52,550	1,432,828	25.2	25.2	0.0
2000-Sep-21 Thu	###	###	27.8	27.826			###	###	2.0
2000-Sep-20 Wed	###	###	27.8	27.8			22.7	22.7	2.0
2000-Sep-19 Tue	###	###	27.7	28			###	###	2.0
2000-Sep-18 Mon	28.5	28.5	27.55	28	29,245	###	###	###	2.0
2000-Sep-15 Fri	27.88	28.5	27.88	28.5			###	###	2.0
2000-Sep-14 Thu	28.2	###	28.2	###	115,045	###	###	###	0.0
2000-Sep-13 Wed	28.25	###	###	28.2			38.9	38.9	2.0
2000-Sep-12 Tue	27.8	28.2	27.4	28.2	56,177	1,561,720	85.1	85.1	2.0
2000-Sep-11 Mon	###	###	27.7	27.77	15,121	209,425	37.8	37.8	###
2000-Sep-08 Fri	28	28	27.77	28	116,328	###	69.5	69.5	2.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	28	28.4			35.7	35.7	2.0
2000-Sep-05 Tue	28.75	28.85	28	28.75			73.3	73.3	###
2000-Sep-04 Mon	28.2	28.8	28.2	28.72			###	###	###
2000-Sep-01 Fri	28.78	28.8	27.2	27.887			###	###	###
2000-Aug-31 Thu	29	29	28.42	28.746	44,479	###	38.0	38.0	###
2000-Aug-30 Wed	29.4	29.4	28.79	###	61,628	###	###	###	0.0
2000-Aug-29 Tue	28.2	29.475	28.2	29.475			93.9	93.9	2.1
2000-Aug-28 Mon	###	###	###	28.2	25,846	0	###	###	2.0
2000-Aug-25 Fri	###	###	###	###			14.8	14.8	0.0
2000-Aug-24 Thu	28.25	###	28.25	###	76,021	###	###	###	0.0
2000-Aug-23 Wed	27.5	28.2	27.5	28.2			89.1	89.1	2.0
2000-Aug-22 Tue	###	27.5	27.2	27.5			75.1	75.1	2.0
2000-Aug-21 Mon	27.359	27.55	27.2	27.2			33.6	33.6	1.9
2000-Aug-18 Fri	26.7	27.5	26.7	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###	62,878	0	29.7	29.7	0.0
2000-Aug-16 Wed	###	###	26.7	26.85	35,340	471,789	###	###	1.9
2000-Aug-15 Tue	26.45	27	26.42	26.5			###	###	1.9
2000-Aug-14 Mon	26.5	###	26.25	26.43	55,442	727,676	###	###	1.9
2000-Aug-11 Fri	26.79	26.8	26.4	26.5			25.2	25.2	1.9
2000-Aug-10 Thu	###	###	26.7	###			###	###	0.0
2000-Aug-09 Wed	27	27	26.8	27			###	###	1.9
2000-Aug-08 Tue	###	###	###	27			###	###	1.9
2000-Aug-07 Mon	27.5	27.5	27.2	###	173,952	4,757,587	32.5	32.5	0.0
2000-Aug-04 Fri	###	###	27.45	27.55			35.7	35.7	2.0
2000-Aug-03 Thu	27.756	27.85	27.756	27.8	86,221	###	###	###	2.0
2000-Aug-02 Wed	###	###	27.55	27.74	77,855	1,072,452	###	###	###
2000-Aug-01 Tue	###	27.7	###	27.7			###	###	2.0
2000-Jul-31 Mon	27.2	27.26	26.81	27.083			###	###	1.9
2000-Jul-28 Fri	27.5	27.5	27.48	27.5	81,877	###	73.7	73.7	2.0
2000-Jul-27 Thu	###	27.5	###	27.5	65,343	###	###	###	2.0
2000-Jul-26 Wed	###	27.45	###	###			28.0	28.0	0.0
2000-Jul-25 Tue	27.4	###	27.4	###	26,127	###	###	###	0.0
2000-Jul-24 Mon	###	###	27.4	27.5	35,029	###	###	###	2.0
2000-Jul-21 Fri	###	28	27.8	###	56,258	###	###	###	0.0
2000-Jul-20 Thu	###	###	27.25	28	50,551	688,757	###	###	2.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	27.7	27.7	###	###	55,027	762,123	38.3	38.3	0.0
2000-Jul-17 Mon	###	###	###	###	40,720	0	###	###	0.0
2000-Jul-14 Fri	27.75	27.75	27.43	27.56	369,586	10,196,877	31.4	31.4	2.0
2000-Jul-13 Thu	27.5	27.51	###	27.5			69.1	69.1	2.0
2000-Jul-12 Wed	27.5	27.5	27.2	27.2			25.4	25.4	1.9
2000-Jul-11 Tue	28	###	27.5	27.5	41,542	###	20.5	20.5	2.0
2000-Jul-10 Mon	28	28.43	28	###			###	###	0.0
2000-Jul-07 Fri	27.7	27.8	###	27.5			###	###	2.0
2000-Jul-06 Thu	28.2	###	27.5	27.673	126,049	1,733,173	18.9	18.9	###
2000-Jul-05 Wed	27.7	28.49	###	28.2	65,689	###	67.8	67.8	2.0
2000-Jul-04 Tue	28.5	28.51	27.5	###	91,271	2,556,044	###	###	0.0
2000-Jul-03 Mon	28.551	29.8	###	###			25.6	25.6	0.0
2000-Jun-30 Fri	27.874	28.8	27.4	28.758			74.9	74.9	2.1
2000-Jun-29 Thu	27	###	###	###	104,829	0	###	###	0.0
2000-Jun-28 Wed	###	###	26.5	###			58.8	58.8	0.0
2000-Jun-27 Tue	26.8	###	26.75	26.983	127,443	1,704,550	65.8	65.8	1.9
2000-Jun-26 Mon	26.5	26.7	26.5	###	24,982	664,521	###	###	0.0
2000-Jun-23 Fri	###	26.8	25.81	26.5	107,853	2,837,073	###	###	1.9
2000-Jun-22 Thu	###	26.2	###	###			23.7	23.7	0.0
2000-Jun-21 Wed	###	###	###	26			###	###	1.9
2000-Jun-20 Tue	###	###	###	25			77.2	77.2	1.8
2000-Jun-19 Mon	24.646	###	###	24.8			75.8	75.8	###
2000-Jun-16 Fri	25	25	24.7	24.7	70,678	1,756,348	26.9	26.9	1.8
2000-Jun-15 Thu	25.2	25.2	24.7	25			###	###	1.8
2000-Jun-14 Wed	24.7	25	24.7	25	752,577	###	77.7	77.7	1.8
2000-Jun-13 Tue	24.7	25.5	24.7	24.7			###	###	1.8
2000-Jun-12 Mon	24.7	24.7	24.7	24.7	0				1.8
2000-Jun-08 Thu	###	23.75	###	###	115,779	1,374,875	25.5	25.5	0.0
2000-Jun-07 Wed	23.8	23.81	23.51	23.52	141,471	###	###	###	###
2000-Jun-06 Tue	###	###	###	23.8			31.0	31.0	1.7
2000-Jun-05 Mon	25.2	25.2	24.4	24.43	72,482	1,797,553	17.2	17.2	1.7
2000-Jun-02 Fri	25	25.2	###	###			34.2	34.2	0.0
2000-Jun-01 Thu	24.8	###	24.8	25	217,021	###	73.8	73.8	1.8
2000-May-31 Wed	###	25.5	25	###	1,685,357	###	###	###	0.0
2000-May-30 Tue	###	25.75	25.2	25.25			27.5	27.5	###
2000-May-29 Mon	25.5	26	25.5	25.656			73.8	73.8	1.8
2000-May-26 Fri	26	26	###	###			18.9	18.9	0.0
2000-May-25 Thu	26.427	26.72	26	26			27.9	27.9	1.9
2000-May-24 Wed	###	26.55	25.2	26.5	113,884	2,946,748	###	###	1.9
2000-May-23 Tue	26	26.2	###	25.55	42,028	###	###	###	1.8
2000-May-22 Mon	26.5	26.5	26	###	30,871	###	###	###	0.0
2000-May-19 Fri	27.5	27.5	###	26.55			###	###	###
2000-May-18 Thu	###	28.2	###	27.5	817,641	###	###	###	2.0
2000-May-17 Wed	24.4	###	24.4	###	68,870	###	###	###	0.0
2000-May-16 Tue	24	###	24	###			80.1	80.1	0.0
2000-May-15 Mon	24.2	24.2	24	24	18,348	442,186	###	###	1.7
2000-May-12 Fri	###	24.2	24	24.2	11,173	###	68.3	68.3	1.7
2000-May-11 Thu	23.987	###	23.987	24	30,584	###	71.8	71.8	1.7
2000-May-10 Wed	24.085	24.2	###	24.2			84.0	84.0	1.7
2000-May-09 Tue	###	24.2	###	###	91,947	1,112,558	###	###	0.0
2000-May-08 Mon	###	24.41	###	24.2	77,946	###	###	###	1.7
2000-May-05 Fri	24.5	24.5	###	###			###	###	0.0
2000-May-04 Thu	23.55	###	23.55	###	104,855	###	85.0	85.0	0.0
2000-May-03 Wed	22.85	###	22.83	###			###	###	0.0
2000-May-02 Tue	###	###	###	###	37,542	0	###	###	0.0
2000-May-01 Mon	22.25	###	22	###			###	###	0.0
2000-Apr-28 Fri	21.5	22.4	21.5	22.25			83.2	83.2	###
2000-Apr-27 Thu	21.7	21.7	###	21.487	70,625	766,281	37.9	37.9	1.5
2000-Apr-26 Wed	###	###	21.5	###			###	###	0.0
2000-Apr-25 Tue	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-24 Mon	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-21 Fri	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-20 Thu	###	###	21.2	21.7	5,222	55,353	###	###	1.6
2000-Apr-19 Wed	22.055	###	###	22.026			49.6	49.6	###
2000-Apr-18 Tue	23.145	23.145	21.5	22	332,879	###	22.3	22.3	###
2000-Apr-17 Mon	21.156	22.049	###	22.049	100,424	1,107,124	###	###	1.6
2000-Apr-14 Fri	21.75	22.2	21.75	22			###	###	###
2000-Apr-13 Thu	22	###	21.8	22	29,559	###	###	###	###
2000-Apr-12 Wed	22	22.25	###	22	124,524	1,385,329	66.6	66.6	###
2000-Apr-11 Tue	###	###	21.56	###	14,387	###	89.3	89.3	0.0
2000-Apr-07 Fri	###	###	###	22	38,351	0	76.2	76.2	###
2000-Apr-06 Thu	###	###	21.7	###			###	###	0.0
2000-Apr-05 Wed	###	###	22.48	22.5			42.9	42.9	1.6
2000-Apr-04 Tue	23.241	23.241	22.8	###	61,228	###	###	###	0.0
2000-Apr-03 Mon	###	###	###	23	71,075	0	42.1	42.1	1.6
2000-Mar-31 Fri	23.043	23.043	###	###	128,728	###	###	###	0.0
2000-Mar-30 Thu	23.78	23.85	22.5	23.241	117,747	2,728,786	27.9	27.9	###
2000-Mar-29 Wed	###	23.75	###	###			77.5	77.5	0.0
2000-Mar-28 Tue	22.052	###	###	###			88.0	88.0	0.0
2000-Mar-24 Fri	###	###	###	21.4	396,542	0	37.4	37.4	1.5
2000-Mar-23 Thu	21	21.4	21	21.2	94,181	###	###	###	1.5
2000-Mar-22 Wed	###	21.4	21	21	532,254	11,283,784	36.6	36.6	1.5
2000-Mar-21 Tue	21.22	21.5	###	###			###	###	0.0
2000-Mar-20 Mon	###	###	21.22	###			38.4	38.4	0.0
2000-Mar-17 Fri	22	###	21.51	###	34,627	###	35.7	35.7	0.0
2000-Mar-16 Thu	21.2	21.8	21	21.5	121,049	2,590,448	###	###	1.5
2000-Mar-15 Wed	21	###	21	21.2	48,948	513,954	###	###	1.5
2000-Mar-14 Tue	21.773	21.773	21	###	33,522	###	20.4	20.4	0.0
2000-Mar-13 Mon	22.75	22.8	21.45	21.78	34,983	###	###	###	1.6
2000-Mar-10 Fri	21	22.5	###	22.5	82,783	###	93.1	93.1	1.6
2000-Mar-09 Thu	20.75	###	20.7	###			69.6	69.6	0.0
2000-Mar-08 Wed	###	###	20.53	20.75			###	###	1.5
2000-Mar-07 Tue	###	###	20.53	20.841	138,871	###	33.3	33.3	1.5
2000-Mar-06 Mon	20.8	21.25	20.8	###			###	###	0.0
2000-Mar-03 Fri	21.672	21.672	20.8	20.8	197,382	###	12.8	12.8	1.5
2000-Mar-02 Thu	21.859	###	21.5	21.7			39.8	39.8	1.6
2000-Mar-01 Wed	22	22	21.5	21.85			32.4	32.4	###
2000-Feb-29 Tue	21.355	22.72	21.355	###	142,753	###	###	###	0.0
2000-Feb-28 Mon	21.641	###	21	21.5	127,125	###	43.3	43.3	1.5
2000-Feb-25 Fri	21.641	21.8	21.5	21.75			73.1	73.1	###
2000-Feb-24 Thu	22.55	###	21.89	###			20.4	20.4	0.0
2000-Feb-23 Wed	22.77	22.78	22.53	###	99,757	###	###	###	0.0
2000-Feb-22 Tue	22.76	23	22.76	22.77			###	###	###
2000-Feb-21 Mon	22.825	23	###	23			70.2	70.2	1.6
2000-Feb-18 Fri	23.173	23.25	23	###	40,242	###	###	###	0.0
2000-Feb-17 Thu	23.4	23.4	###	23.25	62,929	###	35.3	35.3	###
2000-Feb-16 Wed	23.4	23.4	23	###			40.8	40.8	0.0
2000-Feb-15 Tue	###	###	23.2	23.2	205,859	###	25.3	25.3	1.7
2000-Feb-14 Mon	23.282	23.8	22.86	###	203,626	###	68.4	68.4	0.0
2000-Feb-11 Fri	###	23.8	###	###	178,772	2,127,386	###	###	0.0
2000-Feb-10 Thu	###	22.85	22.22	22.85	22,671	###	###	###	1.6
2000-Feb-09 Wed	22.26	22.4	22	###			67.3	67.3	0.0
2000-Feb-08 Tue	22.4	22.5	22	22.25			40.9	40.9	###
2000-Feb-07 Mon	22.8	23	22.4	22.5			###	###	1.6
2000-Feb-04 Fri	###	###	###	22.55			88.4	88.4	###
2000-Feb-03 Thu	20.658	21.5	20.658	21.5			###	###	1.5
2000-Feb-02 Wed	###	20.75	###	20.5			83.3	83.3	1.5
2000-Feb-01 Tue	20.55	20.58	20	20.2			###	###	1.4
2000-Jan-31 Mon	21	21	20.5	20.54			###	###	1.5
2000-Jan-28 Fri	20.5	###	20.5	20.85	136,070	###	78.7	78.7	###
2000-Jan-27 Thu	###	20.7	###	###	62,456	###	###	###	0.0
2000-Jan-25 Tue	###	###	19.5	19.75	62,479	609,170	29.2	29.2	###
2000-Jan-24 Mon	###	###	###	19.75			###	###	###
2000-Jan-21 Fri	19.7	19.71	###	19.7			63.2	63.2	1.4
2000-Jan-20 Thu	19.55	19.76	19.55	19.7			###	###	1.4
2000-Jan-19 Wed	19.5	19.5	###	19.4			36.6	36.6	1.4
2000-Jan-18 Tue	19.557	19.557	###	19.41			31.1	31.1	###
2000-Jan-17 Mon	19.5	###	###	19.4	36,287	0	36.2	36.2	1.4
2000-Jan-14 Fri	###	19.5	###	19.45			###	###	###
2000-Jan-13 Thu	19.75	19.75	###	###			13.1	13.1	0.0
2000-Jan-12 Wed	19.7	19.7	###	###	52,143	###	32.8	32.8	0.0
2000-Jan-11 Tue	19.8	19.86	###	19.7	30,652	304,374	40.6	40.6	1.4
2000-Jan-10 Mon	###	###	###	19.45	61,372	0	###	###	###
2000-Jan-07 Fri	19.4	19.4	18.75	18.8	25,622	###	###	###	1.3
2000-Jan-06 Thu	###	19.55	###	19.4	68,627	670,828	83.8	83.8	1.4
2000-Jan-05 Wed	18.5	###	18.5	###	108,475	###	89.2	89.2	0.0
2000-Jan-04 Tue	###	###	###	19.45	69,976	0	###	###	###
1999-Dec-31 Fri	###	20.8	20	20.25			###	###	###
1999-Dec-30 Thu	###	20.8	20	20.25			###	###	###
1999-Dec-29 Wed	19.549	###	19.549	20.4			92.3	92.3	1.5
1999-Dec-28 Tue	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-27 Mon	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-24 Fri	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-23 Thu	###	###	16.85	###	16,325	###	###	###	0.0
1999-Dec-22 Wed	###	###	16.86	###	31,648	###	###	###	0.0
1999-Dec-21 Tue	###	###	16.85	###	12,847	###	###	###	0.0
1999-Dec-20 Mon	16.74	###	16.7	###	17,254	144,070	78.0	78.0	0.0
1999-Dec-17 Fri	16.89	###	16.5	16.7			28.0	28.0	1.2
1999-Dec-16 Thu	###	###	16.75	###	22,574	189,057	38.9	38.9	0.0
1999-Dec-15 Wed	###	###	###	###			68.6	68.6	0.0
1999-Dec-14 Tue	###	###	###	###	71,629	0	###	###	0.0
1999-Dec-13 Mon	###	###	16.85	###			72.8	72.8	0.0
1999-Dec-10 Fri	###	###	16.8	###	39,751	###	36.8	36.8	0.0
1999-Dec-09 Thu	###	###	###	###	47,176	0	###	###	0.0
1999-Dec-08 Wed	17.25	17.25	###	17.2			###	###	1.2
1999-Dec-07 Tue	###	###	###	16.8			###	###	1.2
1999-Dec-06 Mon	17.4	###	17.4	###			80.9	80.9	0.0
1999-Dec-03 Fri	###	17.4	###	17.4	316,542	###	85.3	85.3	1.2
1999-Dec-02 Thu	###	###	16.89	###	24,276	###	###	###	0.0
1999-Dec-01 Wed	###	###	###	16.8	12,658	0	20.8	20.8	1.2
1999-Nov-30 Tue	###	###	###	###	45,085	0	###	###	0.0
1999-Nov-29 Mon	###	16.75	16.2	16.7	46,641	###	84.5	84.5	1.2
1999-Nov-26 Fri	16.4	16.55	###	16.4	122,479	###	66.2	66.2	###
1999-Nov-25 Thu	16.7	16.7	16.5	16.55	87,450	1,451,670	###	###	1.2
1999-Nov-24 Wed	###	###	###	###	126,051	0	28.6	28.6	0.0
1999-Nov-23 Tue	###	###	16.81	16.81	33,177	278,852	33.2	33.2	###
1999-Nov-22 Mon	17.082	###	###	###	27,881	0	###	###	0.0
1999-Nov-19 Fri	###	###	###	###			38.3	38.3	0.0
1999-Nov-18 Thu	###	###	16.81	###			32.2	32.2	0.0
1999-Nov-17 Wed	###	###	###	###	36,451	0	###	###	0.0
1999-Nov-16 Tue	###	###	16.8	###			###	###	0.0
1999-Nov-15 Mon	###	###	16.8	###			34.6	34.6	0.0
1999-Nov-12 Fri	###	###	###	###	118,323	0	###	###	0.0
1999-Nov-11 Thu	17.451	17.5	17.26	###	47,679	###	23.2	23.2	0.0
1999-Nov-10 Wed	###	###	###	17.4			67.7	67.7	1.2
1999-Nov-09 Tue	17.23	###	17.23	###			###	###	0.0
1999-Nov-08 Mon	17.25	17.29	###	###	28,957	###	35.4	35.4	0.0
1999-Nov-05 Fri	###	17.2	###	17.2	78,944	###	74.9	74.9	1.2
1999-Nov-04 Thu	17.2	17.2	###	###			###	###	0.0
1999-Nov-03 Wed	###	17.25	###	17.2			###	###	1.2
1999-Nov-02 Tue	###	17.2	###	###	66,058	###	###	###	0.0
1999-Nov-01 Mon	###	17.2	###	17.2	88,076	757,453	###	###	1.2
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	###	###	###	36,148	0	###	###	0.0
1999-Oct-27 Wed	###	###	16.75	###	64,324	###	30.5	30.5	0.0
1999-Oct-26 Tue	###	###	16.8	###			###	###	0.0
1999-Oct-25 Mon	###	###	16.78	16.8			###	###	1.2
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	16.8	###	16.8	###			82.3	82.3	0.0
1999-Oct-20 Wed	16.2	###	16.2	16.5	19,771	160,145	78.7	78.7	1.2
1999-Oct-19 Tue	16.23	16.4	###	###	15,184	###	###	###	0.0
1999-Oct-18 Mon	16.4	16.4	16.2	16.225			37.8	37.8	1.2
1999-Oct-15 Fri	16.85	16.85	16.4	16.48			20.9	20.9	1.2
1999-Oct-14 Thu	16.7	###	16.25	###			74.2	74.2	0.0
1999-Oct-13 Wed	###	###	16.5	###	36,259	###	15.1	15.1	0.0
1999-Oct-12 Tue	###	###	###	###	43,149	0	84.1	84.1	0.0
1999-Oct-11 Mon	16.243	16.53	16.2	16.45			77.5	77.5	1.2
1999-Oct-08 Fri	16.24	16.25	16.2	16.2	132,346	###	###	###	1.2
1999-Oct-07 Thu	16.25	16.25	###	###	40,440	328,575	28.9	28.9	0.0
1999-Oct-06 Wed	16.25	16.25	###	###			###	###	0.0
1999-Oct-05 Tue	16.24	16.25	16.2	16.25			###	###	###
1999-Oct-04 Mon	###	###	16.24	16.24	19,584	159,022	###	###	###
1999-Oct-01 Fri	16.4	16.4	16.23	16.25			23.9	23.9	###
1999-Sep-30 Thu	16.4	16.4	16.2	16.25			###	###	###
1999-Sep-29 Wed	###	###	16.25	###			###	###	0.0
1999-Sep-27 Mon	16.2	16.25	###	16.2	18,420	###	68.9	68.9	1.2
1999-Sep-24 Fri	16.25	16.25	###	###	12,886	###	31.4	31.4	0.0
1999-Sep-23 Thu	16.25	###	16.2	16.25	37,322	###	###	###	###
1999-Sep-22 Wed	16.2	16.25	###	16.25	34,623	###	###	###	###
1999-Sep-21 Tue	###	16.25	###	16.2			75.5	75.5	1.2
1999-Sep-20 Mon	###	16.2	###	16.2			###	###	1.2
1999-Sep-17 Fri	###	###	###	###	24,276	0	###	###	0.0
1999-Sep-16 Thu	16.25	16.25	###	###	39,886	324,073	###	###	0.0
1999-Sep-15 Wed	###	16.2	15.88	16.2	118,673	###	80.6	80.6	1.2
1999-Sep-14 Tue	16.342	###	###	###	87,759	0	22.3	22.3	0.0
1999-Sep-13 Mon	16.8	16.8	###	###	64,224	539,481	###	###	0.0
1999-Sep-10 Fri	16.75	16.75	16.5	16.5	155,072	2,578,072	18.9	18.9	1.2
1999-Sep-09 Thu	###	###	###	###	125,646	0	67.2	67.2	0.0
1999-Sep-08 Wed	###	16.4	###	###			###	###	0.0
1999-Sep-07 Tue	16.4	16.4	###	###			###	###	0.0
1999-Sep-06 Mon	###	16.56	###	###	11,256	###	###	###	0.0
1999-Sep-03 Fri	###	###	16.2	###			###	###	0.0
1999-Sep-02 Thu	17.23	###	16.8	###	58,675	492,870	###	###	0.0
1999-Sep-01 Wed	16.29	###	16.29	###			92.6	92.6	0.0
1999-Aug-31 Tue	###	###	###	16.24			77.6	77.6	###
1999-Aug-30 Mon	###	###	###	###	60,642	0	79.3	79.3	0.0
1999-Aug-27 Fri	15.85	###	15.85	###			###	###	0.0
1999-Aug-26 Thu	15.85	###	15.85	###			###	###	0.0
1999-Aug-25 Wed	15.8	15.89	15.75	15.855			75.8	75.8	1.1
1999-Aug-24 Tue	###	###	15.75	15.755			###	###	1.1
1999-Aug-23 Mon	14.755	16.2	14.755	###	41,754	646,247	97.9	97.9	0.0
1999-Aug-20 Fri	14.56	###	14.5	###	23,653	171,484	70.8	70.8	0.0
1999-Aug-19 Thu	14.49	###	14.45	14.52			71.9	71.9	1.0
1999-Aug-18 Wed	###	14.5	###	14.49	64,074	###	###	###	###
1999-Aug-17 Tue	###	14.2	###	14.186	128,281	###	###	###	###
1999-Aug-16 Mon	13.5	13.72	13.5	13.72			###	###	###
1999-Aug-13 Fri	13.53	13.56	###	###	12,726	86,282	###	###	0.0
1999-Aug-12 Thu	###	13.7	13.5	13.51	34,577	470,247	###	###	###
1999-Aug-11 Wed	###	###	13.55	13.7	190,283	###	###	###	1.0
1999-Aug-10 Tue	13.7	13.75	13.7	13.7	23,857	###	###	###	1.0
1999-Aug-09 Mon	###	###	###	13.7	22,324	0	26.3	26.3	1.0
1999-Aug-06 Fri	14.2	14.2	13.8	###	75,126	###	###	###	0.0
1999-Aug-05 Thu	13.8	###	13.8	14.185			89.3	89.3	###
1999-Aug-04 Wed	###	13.7	###	###	32,572	###	###	###	0.0
1999-Aug-03 Tue	12.8	###	12.8	###			###	###	0.0
1999-Aug-02 Mon	###	###	12.8	12.8	16,329	###	19.2	19.2	0.9
1999-Jul-30 Fri	###	###	###	###			17.0	17.0	0.0
1999-Jul-29 Thu	###	###	13.4	13.4	17,589	117,846	###	###	1.0
1999-Jul-28 Wed	13.48	13.5	13.4	13.5			###	###	1.0
1999-Jul-27 Tue	13.5	###	13.5	###	4,978	###	###	###	0.0
1999-Jul-26 Mon	13.25	13.5	13.2	13.5	8,625	115,143	87.7	87.7	1.0
1999-Jul-23 Fri	13.4	13.4	13.2	13.247	42,623	566,885	###	###	###
1999-Jul-22 Thu	13.4	###	13.25	###	44,821	###	###	###	0.0
1999-Jul-21 Wed	13.7	13.8	13.5	13.55			25.4	25.4	1.0
1999-Jul-20 Tue	###	13.7	###	13.7			###	###	1.0
1999-Jul-19 Mon	12.5	13.2	12.5	13.2			95.4	95.4	0.9
1999-Jul-16 Fri	12.43	12.5	12.42	12.5	33,973	###	78.7	78.7	0.9
1999-Jul-15 Thu	###	###	###	###	22,941	0	87.3	87.3	0.0
1999-Jul-14 Wed	12.2	12.2	###	###	22,680	138,348	###	###	0.0
1999-Jul-13 Tue	12.2	12.2	###	12.2	24,640	###	###	###	###
1999-Jul-12 Mon	###	###	###	###	13,186	0	###	###	0.0
1999-Jul-09 Fri	12.2	12.2	###	###			35.8	35.8	0.0
1999-Jul-08 Thu	###	###	###	12.2			31.1	31.1	###
1999-Jul-07 Wed	###	12.2	###	12.2	61,521	375,278	###	###	###
1999-Jul-06 Tue	12.25	12.25	###	12.2	68,278	###	###	###	###
1999-Jul-05 Mon	###	###	###	12.25			###	###	0.9
1999-Jul-02 Fri	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	###	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	###	###	###	###			35.4	35.4	0.0
1999-Jun-29 Tue	12.2	12.2	###	12.051			###	###	###
1999-Jun-28 Mon	12.2	12.2	###	###	43,450	265,045	30.0	30.0	0.0
1999-Jun-25 Fri	###	###	###	12.2	28,226	0	31.9	31.9	###
1999-Jun-24 Thu	###	12.2	###	###			75.4	75.4	0.0
1999-Jun-23 Wed	###	12.5	###	###			###	###	0.0
1999-Jun-22 Tue	11.8	###	11.8	12.078	33,745	###	86.0	86.0	0.9
1999-Jun-21 Mon	###	###	11.72	11.8			###	###	0.8
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	12.182	###	###	###	65,177	0	70.6	70.6	0.0
1999-Jun-16 Wed	12.2	12.2	###	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###	12,385	0	###	###	0.0
1999-Jun-11 Fri	###	###	12.2	12.2			###	###	###
1999-Jun-10 Thu	12.4	12.4	###	###			###	###	0.0
1999-Jun-09 Wed	12.4	12.4	###	12.4	17,056	105,747	###	###	0.9
1999-Jun-08 Tue	12.5	###	12.4	12.4	66,753	###	26.3	26.3	0.9
1999-Jun-07 Mon	12.2	12.4	12.2	12.4			87.6	87.6	0.9
1999-Jun-04 Fri	11.8	###	11.8	###			###	###	0.0
1999-Jun-03 Thu	11.45	11.7	11.45	11.7			86.2	86.2	0.8
1999-Jun-02 Wed	11.4	11.5	###	11.5			###	###	###
1999-Jun-01 Tue	11.75	11.75	11.5	11.5			15.8	15.8	###
1999-May-31 Mon	###	11.7	11.55	11.7			75.6	75.6	0.8
1999-May-28 Fri	###	11.75	###	11.55			94.2	94.2	0.8
1999-May-27 Thu	###	###	###	###			30.5	30.5	0.0
1999-May-26 Wed	11.25	11.25	###	###			21.5	21.5	0.0
1999-May-25 Tue	###	11.25	###	11.25			88.0	88.0	###
1999-May-24 Mon	###	###	###	###	155,474	0	35.1	35.1	0.0
1999-May-21 Fri	###	11.2	###	###			###	###	0.0
1999-May-20 Thu	###	11.2	###	###	38,948	###	###	###	0.0
1999-May-19 Wed	11.059	###	###	###			34.3	34.3	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	10.85	###	10.85	###	49,585	###	###	###	0.0
1999-May-14 Fri	###	###	###	###	39,723	0	67.0	67.0	0.0
1999-May-13 Thu	11.4	11.4	###	###			###	###	0.0
1999-May-12 Wed	###	###	###	11.4			15.4	15.4	0.8
1999-May-11 Tue	###	###	11.45	11.45	123,921	709,447	26.7	26.7	0.8
1999-May-10 Mon	###	###	11.5	###	14,676	84,387	33.6	33.6	0.0
1999-May-07 Fri	###	###	11.56	11.7			42.3	42.3	0.8
1999-May-06 Thu	11.5	###	11.5	11.55	75,754	435,585	###	###	0.8
1999-May-05 Wed	11.581	###	11.5	11.55	105,084	###	###	###	0.8
1999-May-04 Tue	11.7	11.7	11.55	###			###	###	0.0
1999-May-03 Mon	###	11.7	###	###	147,374	###	33.4	33.4	0.0
1999-Apr-30 Fri	###	11.73	###	###	117,075	686,644	###	###	0.0
1999-Apr-29 Thu	11.8	11.8	###	###	72,850	###	22.8	22.8	0.0
1999-Apr-28 Wed	###	###	11.7	11.7	17,959	###	25.8	25.8	0.8
1999-Apr-27 Tue	###	###	11.75	11.8			20.1	20.1	0.8
1999-Apr-26 Mon	###	###	11.85	###	143,048	847,559	72.9	72.9	0.0
1999-Apr-23 Fri	11.75	###	11.75	###	38,451	###	###	###	0.0
1999-Apr-22 Thu	11.5	###	11.5	###	197,583	###	###	###	0.0
1999-Apr-21 Wed	###	11.5	###	11.5			###	###	###
1999-Apr-20 Tue	10.81	###	10.81	###			###	###	0.0
1999-Apr-19 Mon	10.55	10.8	10.55	10.8			###	###	###
1999-Apr-16 Fri	10.781	10.781	###	###	70,754	###	18.8	18.8	0.0
1999-Apr-15 Thu	###	###	10.8	10.8	38,372	###	16.5	16.5	###
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	###	###	###	###	25,224	0	###	###	0.0
1999-Apr-12 Mon	###	###	###	###			###	###	0.0
1999-Apr-09 Fri	###	###	11.2	11.2			18.5	18.5	0.8
1999-Apr-08 Thu	11.4	11.4	11.25	###	105,883	1,199,124	30.3	30.3	0.0
1999-Apr-07 Wed	###	###	11.2	###			30.9	30.9	0.0
1999-Apr-06 Tue	###	11.45	###	###			###	###	0.0
1999-Apr-01 Thu	###	###	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	###	###	3,376,383	0	###	###	0.0
1999-Mar-30 Tue	###	###	###	###	71,273	0	###	###	0.0
1999-Mar-29 Mon	11.044	###	###	###	65,846	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###			25.1	25.1	0.0
1999-Mar-25 Thu	###	11.2	###	###	80,824	###	69.0	69.0	0.0
1999-Mar-24 Wed	###	###	###	###			4.9	4.9	0.0
1999-Mar-23 Tue	###	###	###	11.849			98.9	98.9	###
1999-Mar-22 Mon	10.2	###	10.2	###			###	###	0.0
1999-Mar-19 Fri	###	10.4	###	10.2			###	###	0.7
1999-Mar-18 Thu	###	###	###	###	83,557	0	###	###	0.0
1999-Mar-17 Wed	###	###	###	###			###	###	0.0
1999-Mar-16 Tue	###	###	###	###			34.9	34.9	0.0
1999-Mar-15 Mon	###	###	###	###			19.7	19.7	0.0
1999-Mar-12 Fri	###	###	9.85	###	98,829	###	###	###	0.0
1999-Mar-11 Thu	9.81	###	9.81	###			82.3	82.3	0.0
1999-Mar-10 Wed	###	###	9.82	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			34.9	34.9	0.0
1999-Mar-08 Mon	###	###	###	###			###	###	0.0
1999-Mar-05 Fri	###	###	###	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	###	9.8	13,875	0	17.1	17.1	0.7
1999-Mar-03 Wed	10.24	10.25	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	10.25	10.25	43,271	###	31.7	31.7	0.7
1999-Mar-01 Mon	###	10.5	###	10.4			###	###	0.7
1999-Feb-26 Fri	###	###	###	###			73.8	73.8	0.0
1999-Feb-25 Thu	###	###	9.82	###			83.6	83.6	0.0
1999-Feb-24 Wed	10.2	10.2	###	###	8,920	###	###	###	0.0
1999-Feb-23 Tue	###	###	###	###			###	###	0.0
1999-Feb-22 Mon	###	###	###	###	11,871	0	###	###	0.0
1999-Feb-19 Fri	###	###	###	###			18.1	18.1	0.0
1999-Feb-18 Thu	###	###	###	###			###	###	0.0
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-16 Tue	###	###	9.8	###	24,228	###	###	###	0.0
1999-Feb-15 Mon	###	###	###	###	30,377	0	###	###	0.0
1999-Feb-12 Fri	###	###	###	###			78.9	78.9	0.0
1999-Feb-11 Thu	9.8	###	9.8	###	13,045	63,920	###	###	0.0
1999-Feb-10 Wed	9.643	9.8	###	9.75			###	###	###
1999-Feb-09 Tue	9.75	9.75	###	###	41,683	###	###	###	0.0
1999-Feb-08 Mon	9.7	9.74	###	9.7	22,648	###	###	###	0.7
1999-Feb-05 Fri	###	9.8	###	9.75	60,080	###	82.6	82.6	###
1999-Feb-04 Thu	9	###	9	###			###	###	0.0
1999-Feb-03 Wed	8.85	###	8.85	9	84,926	###	83.3	83.3	0.6
1999-Feb-02 Tue	###	8.85	###	8.85	28,187	124,727	88.5	88.5	0.6
1999-Feb-01 Mon	###	###	###	###			###	###	0.0
1999-Jan-29 Fri	9.2	9.2	9	9	61,972	563,945	###	###	0.6
1999-Jan-28 Thu	8.747	###	8.74	###			###	###	0.0
1999-Jan-27 Wed	8.5	8.75	8.5	8.74			90.0	90.0	0.6
1999-Jan-25 Mon	8.8	8.8	8.5	8.5	37,447	###	6.5	6.5	0.6
1999-Jan-22 Fri	8.8	8.88	8.8	8.8	8,540	###	70.6	70.6	0.6
1999-Jan-21 Thu	###	###	8.8	8.8	4,687	20,622	21.8	21.8	0.6
1999-Jan-20 Wed	###	###	###	###	11,554	0	###	###	0.0
1999-Jan-19 Tue	###	8.7	###	8.7	75,544	###	###	###	###
1999-Jan-18 Mon	8.7	8.7	###	###			31.6	31.6	0.0
1999-Jan-15 Fri	8.8	8.8	###	8.7	7,424	###	###	###	###
1999-Jan-14 Thu	###	###	8.8	8.8			21.8	21.8	0.6
1999-Jan-13 Wed	###	###	8.8	###	16,122	###	###	###	0.0
1999-Jan-12 Tue	8.945	###	8.86	###	23,543	###	###	###	0.0
1999-Jan-11 Mon	8.85	9	8.8	8.81			33.1	33.1	###
1999-Jan-08 Fri	8.8	###	8.8	8.8	40,844	###	###	###	0.6
1999-Jan-07 Thu	###	###	8.86	###			69.3	69.3	0.0
1999-Jan-06 Wed	8.8	###	8.8	###	8,142	35,824	77.1	77.1	0.0
1999-Jan-05 Tue	###	###	8.85	8.85	49,074	217,152	13.7	13.7	0.6
1999-Jan-04 Mon	###	9.2	9	###			###	###	0.0
1998-Dec-31 Thu	9	9.2	9	9.2			83.7	83.7	0.7
1998-Dec-30 Wed	8.8	###	8.8	###			77.6	77.6	0.0
1998-Dec-29 Tue	###	8.8	###	8.8	14,389	###	###	###	0.6
1998-Dec-24 Thu	8.87	8.87	###	###			###	###	0.0
1998-Dec-23 Wed	9	9	###	###			###	###	0.0
1998-Dec-22 Tue	9	###	9	###			72.4	72.4	0.0
1998-Dec-21 Mon	###	###	9	9			###	###	0.6
1998-Dec-18 Fri	9.2	9.25	###	###			20.8	20.8	0.0
1998-Dec-17 Thu	###	9.2	###	9.2	6,785	###	###	###	0.7
1998-Dec-16 Wed	8.8	###	8.8	9			88.4	88.4	0.6
1998-Dec-15 Tue	###	8.73	###	8.73	2,327	10,157	69.9	69.9	###
1998-Dec-14 Mon	8.58	9	8.58	###	11,655	102,447	88.1	88.1	0.0
1998-Dec-11 Fri	###	8.4	###	8.4	2,283	9,588	###	###	###
1998-Dec-10 Thu	###	###	8.22	###	129,221	###	29.1	29.1	0.0
1998-Dec-09 Wed	8.48	8.48	###	###	95,046	###	###	###	0.0
1998-Dec-08 Tue	8.52	8.52	8.48	8.48			###	###	0.6
1998-Dec-07 Mon	###	###	8.5	8.5			###	###	0.6
1998-Dec-04 Fri	###	###	8.5	8.54			###	###	###
1998-Dec-03 Thu	8.781	8.781	###	###			15.9	15.9	0.0
1998-Dec-02 Wed	8.855	8.88	8.77	8.77			###	###	###
1998-Dec-01 Tue	9	9	8.85	8.85			###	###	0.6
1998-Nov-30 Mon	9	9	9	9	7,055	###	72.4	72.4	0.6
1998-Nov-27 Fri	9.2	9.2	9	9			###	###	0.6
1998-Nov-26 Thu	9.241	9.241	###	9.24			###	###	###
1998-Nov-25 Wed	###	###	9.2	9.24			26.9	26.9	###
1998-Nov-24 Tue	###	###	###	###	22,959	0	###	###	0.0
1998-Nov-23 Mon	###	9.2	###	###			###	###	0.0
1998-Nov-20 Fri	8.5	8.75	8.5	8.75	5,450	###	###	###	0.6
1998-Nov-19 Thu	8.2	8.4	8.2	8.4	18,741	155,550	###	###	###
1998-Nov-18 Wed	###	8.2	###	###			###	###	0.0
1998-Nov-17 Tue	###	###	###	###	33,872	0	###	###	0.0
1998-Nov-16 Mon	###	###	###	###	10,151	0	82.9	82.9	0.0
1998-Nov-13 Fri	###	###	8	###	134,876	###	###	###	0.0
1998-Nov-12 Thu	8.2	8.2	###	###	545,945	2,238,374	23.0	23.0	0.0
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###			28.7	28.7	0.0
1998-Nov-09 Mon	8.25	8.25	###	###	36,320	149,820	17.3	17.3	0.0
1998-Nov-06 Fri	###	8.2	###	8.2	260,680	1,068,788	76.8	76.8	0.6
1998-Nov-05 Thu	###	8.2	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-03 Tue	###	###	###	###	533,954	0	###	###	0.0
1998-Nov-02 Mon	###	###	###	###			###	###	0.0
1998-Oct-30 Fri	7.85	###	7.85	###			###	###	0.0
1998-Oct-29 Thu	###	###	7.8	7.8			8.8	8.8	0.6
1998-Oct-28 Wed	7.85	###	7.85	###			###	###	0.0
1998-Oct-27 Tue	###	8	###	8			###	###	###
1998-Oct-26 Mon	###	8	###	8	20,279	###	###	###	###
1998-Oct-23 Fri	###	###	###	###	107,880	0	###	###	0.0
1998-Oct-22 Thu	8	8	###	###	21,750	###	###	###	0.0
1998-Oct-21 Wed	8.2	8.2	###	8	26,141	107,178	8.7	8.7	###
1998-Oct-20 Tue	###	###	###	8.2	92,671	0	###	###	0.6
1998-Oct-19 Mon	8	###	8	###			84.3	84.3	0.0
1998-Oct-16 Fri	7.72	7.85	7.72	7.85	59,950	###	###	###	###
1998-Oct-15 Thu	7.54	7.72	7.54	7.72			90.2	90.2	###
1998-Oct-14 Wed	7.45	7.55	7.45	7.5			###	###	0.5
1998-Oct-13 Tue	7.5	7.55	7.5	7.5	51,975	###	83.8	83.8	0.5
1998-Oct-12 Mon	7.45	7.49	7.4	7.49			###	###	###
1998-Oct-09 Fri	7.4	7.4	7.4	7.4			69.6	69.6	0.5
1998-Oct-08 Thu	7.5	7.5	###	7.41	14,878	###	22.7	22.7	###
1998-Oct-07 Wed	###	7.5	###	7.5			###	###	0.5
1998-Oct-06 Tue	###	7.4	###	###	25,950	###	###	###	0.0
1998-Oct-05 Mon	7.4	7.4	7.4	7.4			###	###	0.5
1998-Oct-02 Fri	7.2	###	7.2	###	86,845	312,642	###	###	0.0
1998-Oct-01 Thu	###	###	7.2	7.2	32,375	116,550	###	###	0.5
1998-Sep-30 Wed	7.25	###	7.25	###	33,075	###	###	###	0.0
1998-Sep-29 Tue	7.25	###	7.25	###			###	###	0.0
1998-Sep-28 Mon	###	7.25	7	7.25			91.4	91.4	0.5
1998-Sep-25 Fri	7.5	7.5	###	###	72,748	###	###	###	0.0
1998-Sep-24 Thu	7.5	###	7.5	###			80.7	80.7	0.0
1998-Sep-23 Wed	7.25	7.41	7.25	7.41	28,979	###	81.0	81.0	###
1998-Sep-22 Tue	7.22	7.26	7.22	7.25			77.1	77.1	0.5
1998-Sep-21 Mon	7.25	7.25	###	7.2	62,027	224,847	###	###	0.5
1998-Sep-18 Fri	###	7.25	###	7.25	10,382	###	###	###	0.5
1998-Sep-17 Thu	###	7.2	###	7.2			###	###	0.5
1998-Sep-16 Wed	###	###	###	###	352,450	0	###	###	0.0
1998-Sep-15 Tue	###	###	7	###	105,081	367,783	71.0	71.0	0.0
1998-Sep-14 Mon	7	7	###	7			70.4	70.4	0.5
1998-Sep-11 Fri	###	###	7	7			30.6	30.6	0.5
1998-Sep-10 Thu	7.25	###	7.2	7.2	10,141	###	###	###	0.5
1998-Sep-09 Wed	7.4	7.4	7.25	7.25			###	###	0.5
1998-Sep-08 Tue	7.4	7.4	###	###	245,676	###	###	###	0.0
1998-Sep-07 Mon	7.21	###	7.21	###			74.9	74.9	0.0
1998-Sep-04 Fri	###	7.23	###	7.23	10,829	39,146	86.5	86.5	###
1998-Sep-03 Thu	###	###	7	###	38,950	136,325	###	###	0.0
1998-Sep-02 Wed	###	7	###	7	164,150	574,525	###	###	0.5
1998-Sep-01 Tue	6.52	6.72	6.52	6.72	55,153	###	74.8	74.8	0.5
1998-Aug-31 Mon	6.71	6.72	###	###	48,126	###	###	###	0.0
1998-Aug-28 Fri	###	###	###	6.73	56,589	0	###	###	###
1998-Aug-27 Thu	###	###	###	###			24.0	24.0	0.0
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	7	###	7	###	117,528	411,348	###	###	0.0
1998-Aug-24 Mon	###	###	###	###			80.4	80.4	0.0
1998-Aug-21 Fri	###	###	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	###	###	97,581	0	###	###	0.0
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	6.85	###	6.84	###			###	###	0.0
1998-Aug-17 Mon	###	###	6.82	6.82	127,278	###	26.9	26.9	0.5
1998-Aug-14 Fri	6.8	###	6.8	###	119,846	407,476	###	###	0.0
1998-Aug-13 Thu	6.8	6.81	6.8	6.8			84.0	84.0	0.5
1998-Aug-12 Wed	6.7	6.82	6.7	6.8			85.9	85.9	0.5
1998-Aug-11 Tue	###	###	6.8	6.8	20,228	68,775	###	###	0.5
1998-Aug-10 Mon	###	###	###	###			80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###	17,272	0	###	###	0.0
1998-Aug-06 Thu	6.8	###	6.8	###			91.5	91.5	0.0
1998-Aug-05 Wed	6.7	6.89	6.7	6.72	12,847	###	###	###	0.5
1998-Aug-04 Tue	6.55	6.7	6.55	6.7	38,955	258,076	###	###	0.5
1998-Aug-03 Mon	###	6.7	6.55	6.55			###	###	0.5
1998-Jul-31 Fri	###	6.75	###	6.7	56,572	###	75.2	75.2	0.5
1998-Jul-30 Thu	###	###	###	###	207,150	0	###	###	0.0
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jul-27 Mon	6.55	6.55	6.55	6.55	5,250	34,387	###	###	0.5
1998-Jul-24 Fri	###	###	6.55	6.55	22,441	###	13.1	13.1	0.5
1998-Jul-23 Thu	6.5	###	6.45	###			90.1	90.1	0.0
1998-Jul-22 Wed	###	###	###	###	43,028	0	###	###	0.0
1998-Jul-21 Tue	###	###	6.55	###			###	###	0.0
1998-Jul-20 Mon	6.56	###	6.56	###	14,278	###	###	###	0.0
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-16 Thu	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	6.75	###	6.7	33,278	###	82.5	82.5	0.5
1998-Jul-14 Tue	###	###	6.55	###			69.0	69.0	0.0
1998-Jul-13 Mon	###	###	###	###			###	###	0.0
1998-Jul-10 Fri	6.85	6.85	###	###	5,129	###	###	###	0.0
1998-Jul-09 Thu	6.946	###	6.87	6.87			21.5	21.5	###
1998-Jul-08 Wed	6.85	6.89	6.85	6.89	19,578	###	78.5	78.5	0.5
1998-Jul-07 Tue	6.85	###	6.85	6.87			###	###	###
1998-Jul-06 Mon	6.45	6.56	6.45	6.56			82.5	82.5	0.5
1998-Jul-03 Fri	6.26	6.45	6.24	6.45			88.2	88.2	###
1998-Jul-02 Thu	6.24	6.28	6.24	6.26			66.4	66.4	0.4
1998-Jul-01 Wed	6.24	6.24	###	6.24			59.8	59.8	0.4
1998-Jun-30 Tue	###	###	6.2	6.27			22.6	22.6	0.4
1998-Jun-29 Mon	6.4	6.45	###	###	635,273	2,048,755	32.4	32.4	0.0
1998-Jun-26 Fri	###	###	6.25	###	8,145	25,453	###	###	0.0
1998-Jun-25 Thu	6.22	###	6.2	6.2			###	###	0.4
1998-Jun-24 Wed	6.2	###	6.2	###	16,871	###	###	###	0.0
1998-Jun-23 Tue	###	###	###	###			16.6	16.6	0.0
1998-Jun-22 Mon	###	###	###	###			76.5	76.5	0.0
1998-Jun-19 Fri	6.4	6.4	###	###			###	###	0.0
1998-Jun-18 Thu	6.4	6.47	6.4	6.47			###	###	0.5
1998-Jun-17 Wed	6.45	6.46	6.4	6.4			23.7	23.7	0.5
1998-Jun-16 Tue	6.5	6.5	###	6.5	8,881	###	76.1	76.1	0.5
1998-Jun-15 Mon	6.2	###	6.2	###			87.1	87.1	0.0
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-11 Thu	###	###	###	###	17,274	0	83.3	83.3	0.0
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	6.26	6.26	6.26	6.26	10,257	###	78.1	78.1	0.4
1998-Jun-04 Thu	###	###	6.25	6.25	5,550	17,343	###	###	###
1998-Jun-03 Wed	6.4	6.5	6.4	6.5			88.3	88.3	0.5
1998-Jun-02 Tue	6.5	6.5	###	6.5	78,477	255,050	###	###	0.5
1998-Jun-01 Mon	###	###	6.5	6.5	5,150	###	###	###	0.5
1998-May-29 Fri	6.55	###	6.5	###	10,683	###	82.6	82.6	0.0
1998-May-28 Thu	###	###	###	###	142	0	68.7	68.7	0.0
1998-May-27 Wed	###	###	6.55	###			88.9	88.9	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###	17,982	0	###	###	0.0
1998-May-22 Fri	###	###	###	###			###	###	0.0
1998-May-21 Thu	6.75	6.75	6.7	6.7	32,055	###	27.3	27.3	0.5
1998-May-20 Wed	6.78	6.78	6.75	6.75			###	###	0.5
1998-May-19 Tue	6.8	6.8	6.75	6.75	6,280	42,547	24.5	24.5	0.5
1998-May-18 Mon	6.8	6.8	6.8	6.8			84.0	84.0	0.5
1998-May-15 Fri	6.8	6.84	6.8	6.84			###	###	0.5
1998-May-14 Thu	6.8	6.85	6.8	6.8			75.8	75.8	0.5
1998-May-13 Wed	6.8	###	6.8	6.85	86,472	###	83.7	83.7	###
1998-May-12 Tue	6.43	6.75	6.43	6.75	38,724	###	96.7	96.7	0.5
1998-May-11 Mon	###	6.43	###	6.43			###	###	###
1998-May-08 Fri	6.21	6.25	6.21	6.25	12,287	76,548	###	###	###
1998-May-07 Thu	###	###	6.25	6.25			13.8	13.8	###
1998-May-06 Wed	6.45	6.45	6.45	6.45			###	###	###
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	6.52	6.55	6.52	6.55			###	###	0.5
1998-May-01 Fri	###	###	6.5	6.5			13.5	13.5	0.5
1998-Apr-30 Thu	6.75	6.75	6.73	6.75			###	###	0.5
1998-Apr-29 Wed	6.77	6.8	6.75	6.8			83.4	83.4	0.5
1998-Apr-28 Tue	6.8	6.8	6.75	6.75			27.8	27.8	0.5
1998-Apr-27 Mon	###	###	###	###			75.5	75.5	0.0
1998-Apr-24 Fri	###	###	6.85	###	2,350	8,048	###	###	0.0
1998-Apr-23 Thu	6.8	6.82	6.8	6.8			###	###	0.5
1998-Apr-22 Wed	6.8	6.8	6.75	6.8	104,650	###	74.0	74.0	0.5
1998-Apr-21 Tue	6.7	6.8	###	6.8			###	###	0.5
1998-Apr-20 Mon	6.8	6.8	6.75	6.75	93,120	630,888	24.1	24.1	0.5
1998-Apr-17 Fri	###	###	###	###	118,843	0	92.8	92.8	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	6.2	6.25	6.2	6.25			###	###	###
1998-Apr-14 Tue	###	###	6	###			22.4	22.4	0.0
1998-Apr-09 Thu	6	6	6	6			###	###	0.4
1998-Apr-08 Wed	6	6	###	###			###	###	0.0
1998-Apr-07 Tue	6	6	###	###			26.2	26.2	0.0
1998-Apr-06 Mon	###	6	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	###	###	29,853	0	###	###	0.0
1998-Apr-02 Thu	###	###	###	###	293,248	0	###	###	0.0
1998-Apr-01 Wed	###	###	5.89	###			###	###	0.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	###	5.85	###	16,024	46,870	###	###	0.0
1998-Mar-27 Fri	5.89	###	5.89	###			###	###	0.0
1998-Mar-26 Thu	5.85	5.85	5.84	5.85			74.2	74.2	0.4
1998-Mar-25 Wed	5.85	5.85	5.85	5.85			76.2	76.2	0.4
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###	233,925	0	###	###	0.0
1998-Mar-20 Fri	5.881	###	5.881	###	5,026	14,778	76.3	76.3	0.0
1998-Mar-19 Thu	###	###	###	###	68,274	0	73.1	73.1	0.0
1998-Mar-18 Wed	6	6	5.85	5.85	15,888	###	11.6	11.6	0.4
1998-Mar-17 Tue	5.8	5.8	5.8	5.8			###	###	0.4
1998-Mar-16 Mon	5.5	5.5	5.5	5.5			###	###	0.4
1998-Mar-12 Thu	5.5	5.5	5.5	5.5			78.9	78.9	0.4
1998-Mar-11 Wed	5.5	5.5	5.5	5.5			###	###	0.4
1998-Mar-10 Tue	5.5	###	5.5	5.5			73.3	73.3	0.4
1998-Mar-06 Fri	5.55	5.55	5.5	5.5	8,370	46,244	###	###	0.4
1998-Mar-05 Thu	###	###	5.55	5.55			###	###	###
1998-Mar-04 Wed	5.7	5.7	###	5.7			71.7	71.7	0.4
1998-Mar-03 Tue	5.75	5.75	5.55	5.7	13,289	75,082	###	###	0.4
1998-Mar-02 Mon	5.753	5.8	5.75	5.75			###	###	###
1998-Feb-27 Fri	5.78	5.78	5.78	5.78	15,272	88,272	###	###	0.4
1998-Feb-26 Thu	5.8	5.8	5.78	5.78			26.2	26.2	0.4
1998-Feb-25 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1998-Feb-24 Tue	5.78	5.8	5.75	5.75			###	###	###
1998-Feb-23 Mon	5.78	5.78	5.7	5.75			###	###	###
1998-Feb-20 Fri	5.78	5.78	5.75	5.78			72.4	72.4	0.4
1998-Feb-19 Thu	5.75	5.78	5.7	5.7	10,850	62,279	21.0	21.0	0.4
1998-Feb-18 Wed	5.8	5.8	5.75	5.75			23.0	23.0	###
1998-Feb-17 Tue	5.8	5.8	5.75	5.75			17.9	17.9	###
1998-Feb-16 Mon	5.79	5.8	5.78	5.78			###	###	0.4
1998-Feb-13 Fri	5.8	5.8	5.8	5.8			77.2	77.2	0.4
1998-Feb-12 Thu	5.55	###	5.55	###			###	###	0.0
1998-Feb-11 Wed	5.45	5.5	5.45	5.5	289,443	###	###	###	0.4
1998-Feb-10 Tue	5.47	5.5	5.45	5.45			31.1	31.1	###
1998-Feb-09 Mon	5.48	5.48	5.45	5.47	23,827	###	###	###	###
1998-Feb-06 Fri	5.5	5.5	5.46	5.46	4,877	26,725	22.9	22.9	###
1998-Feb-05 Thu	5.45	5.45	5.45	5.45			###	###	###
1998-Feb-04 Wed	5.4	5.45	5.4	5.45			###	###	###
1998-Feb-03 Tue	5.4	5.45	5.4	5.4			###	###	0.4
1998-Jan-30 Fri	5.4	5.4	5.4	5.4			###	###	0.4
1998-Jan-29 Thu	5.2	5.2	5.2	5.2			###	###	###
1998-Jan-28 Wed	###	5.2	###	5.2	9,485	###	84.9	84.9	###
1998-Jan-27 Tue	5	###	5	###			###	###	0.0
1998-Jan-23 Fri	###	###	5	5			15.9	15.9	0.4
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	###	###	###	###	14,055	0	###	###	0.0
1998-Jan-20 Tue	###	###	###	###			###	###	0.0
1998-Jan-19 Mon	###	###	###	###	120	0	69.0	69.0	0.0
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	###	###	###	###			31.8	31.8	0.0
1998-Jan-12 Mon	###	###	###	###	5,370	0	81.0	81.0	0.0
1998-Jan-09 Fri	###	###	###	###			20.2	20.2	0.0
1998-Jan-08 Thu	###	###	###	###			###	###	0.0
1998-Jan-07 Wed	###	###	5	###			80.2	80.2	0.0
1998-Jan-06 Tue	###	5	###	5			###	###	0.4
1998-Jan-02 Fri	5	5	5	5			###	###	0.4
1997-Dec-31 Wed	5	5	5	5			###	###	0.4
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	###	###			###	###	0.0
1997-Dec-24 Wed	###	###	###	###			71.6	71.6	0.0
1997-Dec-23 Tue	###	###	###	###			16.1	16.1	0.0
1997-Dec-22 Mon	5	5	###	###	23,670	59,175	###	###	0.0
1997-Dec-19 Fri	###	###	5	5			###	###	0.4
1997-Dec-18 Thu	###	###	###	###	11,248	0	###	###	0.0
1997-Dec-17 Wed	###	###	###	###	148	0	68.6	68.6	0.0
1997-Dec-16 Tue	5	5	5	5	4,584	22,920	73.2	73.2	0.4
1997-Dec-15 Mon	###	###	5	5			26.2	26.2	0.4
1997-Dec-12 Fri	###	5	###	5			###	###	0.4
1997-Dec-10 Wed	###	###	5	5			18.8	18.8	0.4
1997-Dec-09 Tue	###	###	###	###			15.0	15.0	0.0
1997-Dec-08 Mon	###	###	###	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###			###	###	0.0
1997-Dec-04 Thu	4.8	###	4.8	###			85.5	85.5	0.0
1997-Dec-03 Wed	4.8	4.85	4.8	4.8			###	###	0.3
1997-Dec-02 Tue	4.84	4.85	4.8	4.8			21.6	21.6	0.3
1997-Dec-01 Mon	4.8	4.85	4.8	4.8			###	###	0.3
1997-Nov-28 Fri	###	4.85	4.55	4.85			93.4	93.4	###
1997-Nov-27 Thu	4.7	4.7	###	###			###	###	0.0
1997-Nov-26 Wed	4.8	4.8	4.7	4.7			17.9	17.9	0.3
1997-Nov-25 Tue	4.85	4.85	4.75	4.75	27,824	133,555	###	###	###
1997-Nov-24 Mon	4.847	4.85	4.847	4.85			###	###	###
1997-Nov-21 Fri	4.72	4.84	4.72	4.84			86.0	86.0	0.3
1997-Nov-20 Thu	4.72	4.72	4.7	4.7	7,240	###	30.3	30.3	0.3
1997-Nov-19 Wed	###	4.72	###	4.7			###	###	0.3
1997-Nov-18 Tue	4.72	4.72	###	4.7	15,020	35,447	35.7	35.7	0.3
1997-Nov-17 Mon	4.72	4.72	4.72	4.72			77.3	77.3	0.3
1997-Nov-14 Fri	###	4.72	###	4.72	11,445	###	85.8	85.8	0.3
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	###	4.7	###	4.7			85.8	85.8	0.3
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	###	###	###	###			###	###	0.0
1997-Nov-07 Fri	4.5	###	4.5	###			89.5	89.5	0.0
1997-Nov-06 Thu	4.5	4.5	4.45	4.5			###	###	###
1997-Nov-05 Wed	4.5	4.51	4.5	4.5			71.7	71.7	###
1997-Nov-04 Tue	4.5	4.5	4.5	4.5			###	###	###
1997-Nov-03 Mon	4.4	4.4	4.4	4.4			###	###	0.3
1997-Oct-31 Fri	###	4.4	###	4.4			93.2	93.2	0.3
1997-Oct-30 Thu	###	###	###	###			###	###	0.0
1997-Oct-29 Wed	###	4.51	###	4.5	32,122	###	92.2	92.2	###
1997-Oct-28 Tue	###	4.2	3.8	3.8			17.4	17.4	###
1997-Oct-27 Mon	###	###	4.52	4.52	38,222	86,381	###	###	0.3
1997-Oct-24 Fri	4.573	4.7	###	###			72.2	72.2	0.0
1997-Oct-23 Thu	4.7	4.7	###	###			###	###	0.0
1997-Oct-22 Wed	###	###	###	###			###	###	0.0
1997-Oct-21 Tue	4.7	4.7	###	###	8,050	###	###	###	0.0
1997-Oct-20 Mon	4.7	4.7	4.7	4.7			74.3	74.3	0.3
1997-Oct-17 Fri	4.71	4.71	4.7	4.7	6,940	32,652	###	###	0.3
1997-Oct-16 Thu	4.7	4.7	###	###	7,880	###	30.3	30.3	0.0
1997-Oct-15 Wed	4.75	4.8	4.7	4.7	17,145	###	25.8	25.8	0.3
1997-Oct-14 Tue	4.87	4.87	4.8	4.8			###	###	0.3
1997-Oct-13 Mon	###	###	4.87	4.87	11,655	28,379	###	###	0.3
1997-Oct-10 Fri	###	###	###	###			79.4	79.4	0.0
1997-Oct-09 Thu	###	###	4.87	4.87			###	###	0.3
1997-Oct-08 Wed	4.8	4.81	4.8	4.81			71.5	71.5	###
1997-Oct-07 Tue	4.7	4.75	4.7	4.75			###	###	###
1997-Oct-06 Mon	###	4.7	###	4.7			###	###	0.3
1997-Oct-03 Fri	###	###	###	###			77.9	77.9	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	###	###	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###			71.7	71.7	0.0
1997-Sep-29 Mon	###	###	###	###	3,050	0	25.0	25.0	0.0
1997-Sep-26 Fri	###	###	###	###	1,422	0	27.7	27.7	0.0
1997-Sep-25 Thu	###	###	###	###			20.6	20.6	0.0
1997-Sep-24 Wed	###	###	###	###			71.5	71.5	0.0
1997-Sep-23 Tue	###	###	###	###	61,779	0	###	###	0.0
1997-Sep-22 Mon	4.57	###	4.57	###			###	###	0.0
1997-Sep-19 Fri	4.57	###	4.57	###	2,650	6,055	82.8	82.8	0.0
1997-Sep-18 Thu	4.56	4.56	4.56	4.56			72.4	72.4	0.3
1997-Sep-17 Wed	4.55	4.55	4.55	4.55	8,327	37,887	71.1	71.1	0.3
1997-Sep-16 Tue	###	###	4.5	4.5			16.1	16.1	###
1997-Sep-15 Mon	###	4.57	###	4.55			###	###	0.3
1997-Sep-11 Thu	4.5	4.51	4.5	4.5			###	###	###
1997-Sep-10 Wed	4.54	4.54	4.5	4.52			###	###	0.3
1997-Sep-09 Tue	4.553	4.553	4.52	4.52			18.4	18.4	0.3
1997-Sep-08 Mon	4.51	4.51	4.51	4.51			###	###	0.3
1997-Sep-05 Fri	4.5	4.5	4.5	4.5			66.3	66.3	###
1997-Sep-04 Thu	4.52	4.52	4.5	4.5			###	###	###
1997-Sep-03 Wed	###	###	###	4.52			###	###	0.3
1997-Sep-02 Tue	4.5	4.5	4.44	4.45			20.3	20.3	0.3
1997-Sep-01 Mon	4.47	4.5	4.47	4.5			###	###	###
1997-Aug-29 Fri	###	4.51	4.45	4.45	95,779	429,089	30.2	30.2	0.3
1997-Aug-28 Thu	4.5	4.51	4.5	4.5	1,520	6,847	71.4	71.4	###
1997-Aug-27 Wed	4.58	###	4.58	###			77.0	77.0	0.0
1997-Aug-26 Tue	4.55	###	4.5	###			82.5	82.5	0.0
1997-Aug-25 Mon	###	###	4.55	4.55			###	###	0.3
1997-Aug-22 Fri	4.57	###	4.57	###			79.1	79.1	0.0
1997-Aug-21 Thu	###	###	4.59	###	842,444	###	###	###	0.0
1997-Aug-20 Wed	4.55	###	4.55	###			###	###	0.0
1997-Aug-19 Tue	4.5	4.51	4.5	4.5			###	###	###
1997-Aug-18 Mon	4.5	4.5	4.44	4.44			19.5	19.5	0.3
1997-Aug-15 Fri	###	###	###	###			63.1	63.1	0.0
1997-Aug-14 Thu	###	###	###	###			###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	4.7	4.75	###	4.75	98,378	233,647	83.7	83.7	###
1997-Aug-11 Mon	4.75	4.75	4.7	4.71			32.3	32.3	###
1997-Aug-08 Fri	4.79	4.85	4.79	4.81			67.9	67.9	###
1997-Aug-07 Thu	4.79	4.79	4.77	4.79			72.7	72.7	0.3
1997-Aug-06 Wed	###	4.79	###	4.79	4,350	###	89.2	89.2	0.3
1997-Aug-05 Tue	4.73	4.73	###	4.7	14,125	###	###	###	0.3
1997-Aug-04 Mon	4.7	4.74	4.7	4.7			76.0	76.0	0.3
1997-Aug-01 Fri	4.56	###	4.56	###			83.1	83.1	0.0
1997-Jul-31 Thu	###	###	4.55	4.55	12,220	###	###	###	0.3
1997-Jul-30 Wed	###	4.7	###	###	73,944	###	###	###	0.0
1997-Jul-29 Tue	4.7	4.7	###	###	17,350	40,772	###	###	0.0
1997-Jul-28 Mon	###	4.7	###	4.7	6,420	15,087	85.8	85.8	0.3
1997-Jul-25 Fri	###	###	4.58	###			###	###	0.0
1997-Jul-24 Thu	4.55	###	4.55	###			###	###	0.0
1997-Jul-23 Wed	4.5	###	4.5	###			86.8	86.8	0.0
1997-Jul-22 Tue	4.47	4.5	4.47	4.5	17,750	###	78.0	78.0	###
1997-Jul-21 Mon	4.48	4.48	4.46	4.46			36.7	36.7	0.3
1997-Jul-18 Fri	4.48	4.5	4.48	4.48			68.5	68.5	###
1997-Jul-17 Thu	4.48	4.48	4.46	4.46			###	###	0.3
1997-Jul-16 Wed	4.45	4.48	4.45	4.48			###	###	###
1997-Jul-15 Tue	4.44	4.46	4.44	4.45	55,748	248,078	82.0	82.0	0.3
1997-Jul-14 Mon	4.45	4.46	4.44	4.44	24,285	###	34.9	34.9	0.3
1997-Jul-11 Fri	4.46	4.46	4.44	4.44			25.1	25.1	0.3
1997-Jul-10 Thu	4.44	4.48	4.44	4.46	13,350	59,541	67.3	67.3	0.3
1997-Jul-09 Wed	4.45	4.48	4.42	4.42	9,483	###	###	###	0.3
1997-Jul-08 Tue	4.4	4.42	4.4	4.42			###	###	0.3
1997-Jul-07 Mon	4.4	4.4	4.4	4.4			###	###	0.3
1997-Jul-04 Fri	4.45	4.45	4.4	4.4			###	###	0.3
1997-Jul-03 Thu	###	4.45	###	4.4	89,975	###	74.9	74.9	0.3
1997-Jul-02 Wed	###	4.4	###	###	39,450	###	###	###	0.0
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	4.25	###	4.25	###			###	###	0.0
1997-Jun-27 Fri	4.25	###	4.25	4.25			###	###	###
1997-Jun-26 Thu	4.249	4.27	4.249	4.25			###	###	###
1997-Jun-25 Wed	4.26	4.27	4.25	4.25	21,750	92,655	###	###	###
1997-Jun-24 Tue	4.23	###	4.2	4.25			71.0	71.0	###
1997-Jun-23 Mon	4.25	4.27	4.25	4.25	60,451	257,521	75.7	75.7	###
1997-Jun-20 Fri	###	4.2	###	4.2			###	###	###
1997-Jun-19 Thu	###	###	###	###			###	###	0.0
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	###	###	###	###			76.4	76.4	0.0
1997-Jun-16 Mon	###	###	###	###			31.8	31.8	0.0
1997-Jun-13 Fri	4.158	4.158	###	###	21,589	44,883	18.0	18.0	0.0
1997-Jun-12 Thu	###	4.2	###	###			74.0	74.0	0.0
1997-Jun-11 Wed	###	###	###	###	194,123	0	83.6	83.6	0.0
1997-Jun-10 Tue	4.22	4.22	###	###			15.4	15.4	0.0
1997-Jun-06 Fri	###	4.2	###	4.2	19,322	40,576	###	###	###
1997-Jun-05 Thu	###	###	###	###	15,180	0	85.6	85.6	0.0
1997-Jun-04 Wed	###	###	4	###			###	###	0.0
1997-Jun-03 Tue	###	4.2	###	4			###	###	0.3
1997-Jun-02 Mon	3.85	3.85	3.83	3.85			###	###	0.3
1997-May-30 Fri	3.8	3.8	3.79	3.8			62.0	62.0	###
1997-May-29 Thu	3.8	3.8	3.8	3.8			65.3	65.3	###
1997-May-28 Wed	3.779	3.8	3.77	3.8			###	###	###
1997-May-27 Tue	3.75	3.8	3.75	3.78	23,646	###	76.9	76.9	0.3
1997-May-26 Mon	3.75	3.75	3.75	3.75			68.9	68.9	0.3
1997-May-23 Fri	3.79	3.79	3.7	3.7			8.4	8.4	0.3
1997-May-22 Thu	3.79	3.79	3.78	3.79	47,151	###	###	###	###
1997-May-21 Wed	3.7	3.75	3.7	3.75			81.0	81.0	0.3
1997-May-20 Tue	###	3.7	###	3.7			86.4	86.4	0.3
1997-May-19 Mon	###	###	3.59	###			76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	###			###	###	0.0
1997-May-14 Wed	3.7	3.7	###	###	18,787	34,755	###	###	0.0
1997-May-13 Tue	3.72	3.72	###	###	61,871	115,080	###	###	0.0
1997-May-12 Mon	3.73	3.75	3.72	3.73	70,049	###	74.6	74.6	###
1997-May-09 Fri	3.7	3.73	3.7	3.7			###	###	0.3
1997-May-08 Thu	3.7	3.71	3.7	3.7			###	###	0.3
1997-May-07 Wed	3.78	3.78	3.7	3.7			10.8	10.8	0.3
1997-May-06 Tue	3.8	3.8	3.78	3.78	28,275	###	###	###	0.3
1997-May-05 Mon	3.8	3.8	3.8	3.8			77.3	77.3	###
1997-May-02 Fri	3.7	3.8	3.7	3.8			88.2	88.2	###
1997-May-01 Thu	3.78	3.8	3.76	3.8	27,050	102,249	78.5	78.5	###
1997-Apr-30 Wed	3.78	3.8	3.78	3.8			###	###	###
1997-Apr-29 Tue	3.75	3.79	3.75	3.79			###	###	###
1997-Apr-28 Mon	3.8	3.8	3.79	3.8			###	###	###
1997-Apr-24 Thu	3.8	3.8	3.8	3.8	42,672	162,153	69.3	69.3	###
1997-Apr-23 Wed	3.75	3.85	3.75	3.85	12,680	48,184	90.4	90.4	0.3
1997-Apr-22 Tue	3.7	3.7	###	###	11,250	###	14.7	14.7	0.0
1997-Apr-18 Fri	###	###	###	###	22,780	0	###	###	0.0
1997-Apr-17 Thu	###	###	###	###	16,750	0	18.8	18.8	0.0
1997-Apr-16 Wed	3.75	3.75	###	###	44,041	82,576	###	###	0.0
1997-Apr-15 Tue	3.7	3.75	3.7	3.7	209,959	###	###	###	0.3
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	3.75	3.75	###	###			13.0	13.0	0.0
1997-Apr-10 Thu	3.73	3.8	3.73	3.8			###	###	###
1997-Apr-09 Wed	3.85	3.85	3.73	3.73	35,287	###	7.8	7.8	###
1997-Apr-08 Tue	3.78	3.85	3.78	3.85	318,475	1,214,982	###	###	0.3
1997-Apr-07 Mon	3.78	3.8	3.78	3.8			79.4	79.4	###
1997-Apr-04 Fri	###	3.78	###	3.78			86.1	86.1	0.3
1997-Apr-03 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1997-Apr-02 Wed	3.7	3.7	3.7	3.7	1,588	5,875	74.0	74.0	0.3
1997-Apr-01 Tue	###	###	3.59	###	46,784	83,977	87.0	87.0	0.0
1997-Mar-27 Thu	3.78	3.78	3.75	3.75			###	###	0.3
1997-Mar-26 Wed	3.81	3.82	3.78	3.78			###	###	0.3
1997-Mar-25 Tue	3.79	3.82	3.78	3.82			###	###	0.3
1997-Mar-24 Mon	3.82	3.82	3.78	3.78			###	###	0.3
1997-Mar-21 Fri	3.78	3.79	3.78	3.79			69.9	69.9	###
1997-Mar-20 Thu	3.78	3.78	3.78	3.78			###	###	0.3
1997-Mar-19 Wed	3.82	3.82	3.75	3.79			###	###	###
1997-Mar-18 Tue	3.83	3.85	3.83	3.85	13,620	###	###	###	0.3
1997-Mar-17 Mon	###	###	3.85	3.85	8,558	16,474	22.3	22.3	0.3
1997-Mar-14 Fri	###	###	3.85	3.85			###	###	0.3
1997-Mar-13 Thu	3.853	###	3.85	###	3,842	###	###	###	0.0
1997-Mar-12 Wed	###	3.85	###	3.85	24,350	46,873	83.9	83.9	0.3
1997-Mar-11 Tue	3.86	3.86	3.8	3.8	83,547	319,985	18.5	18.5	###
1997-Mar-10 Mon	3.85	3.85	3.85	3.85			64.4	64.4	0.3
1997-Mar-07 Fri	###	###	3.84	3.84	133,222	255,786	17.4	17.4	0.3
1997-Mar-06 Thu	###	###	###	###			66.7	66.7	0.0
1997-Mar-05 Wed	###	###	###	###	2,750	0	67.5	67.5	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###			33.1	33.1	0.0
1997-Feb-28 Fri	###	###	###	###			72.7	72.7	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	4	4	###	###			30.5	30.5	0.0
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	###	###	4.25	4.25			###	###	###
1997-Feb-21 Fri	4.25	###	4.25	###	105,650	###	###	###	0.0
1997-Feb-20 Thu	###	4.25	4.2	4.25	542,350	2,291,428	###	###	###
1997-Feb-19 Wed	4.2	4.25	4.2	4.2			###	###	###
1997-Feb-18 Tue	###	###	###	###	12,323	0	71.0	71.0	0.0
1997-Feb-17 Mon	4.21	4.21	###	###	136,979	288,340	17.6	17.6	0.0
1997-Feb-14 Fri	4	4.25	4	4.25			95.9	95.9	###
1997-Feb-13 Thu	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	3.8	3.85	3.79	3.85	19,923	###	###	###	0.3
1997-Feb-11 Tue	3.75	3.75	3.7	3.7	5,077	###	###	###	0.3
1997-Feb-10 Mon	3.75	3.8	3.75	3.75	6,329	###	###	###	0.3
1997-Feb-07 Fri	###	###	3.85	3.85			16.8	16.8	0.3
1997-Feb-06 Thu	###	###	###	###	12,650	0	63.8	63.8	0.0
1997-Feb-05 Wed	###	###	###	###	34,371	0	92.1	92.1	0.0
1997-Feb-04 Tue	3.8	3.85	3.8	3.85			85.3	85.3	0.3
1997-Feb-03 Mon	###	3.75	###	3.75			88.9	88.9	0.3
1997-Jan-30 Thu	###	###	###	###			21.7	21.7	0.0
1997-Jan-29 Wed	###	###	###	###	5,450	0	###	###	0.0
1997-Jan-28 Tue	3.57	###	3.55	3.55			###	###	###
1997-Jan-24 Fri	###	###	###	###	310,650	0	34.1	34.1	0.0
1997-Jan-23 Thu	###	###	###	###	29,040	0	###	###	0.0
1997-Jan-22 Wed	3.58	###	3.58	###			87.4	87.4	0.0
1997-Jan-21 Tue	###	###	3.58	3.58			28.9	28.9	0.3
1997-Jan-20 Mon	###	###	3.58	###			###	###	0.0
1997-Jan-17 Fri	###	###	###	###			###	###	0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	###	###	###	###	70,446	0	###	###	0.0
1997-Jan-14 Tue	###	###	###	###	67,350	0	75.3	75.3	0.0
1997-Jan-13 Mon	###	###	###	###	1,675	0	###	###	0.0
1997-Jan-10 Fri	###	###	###	###	11,350	0	70.8	70.8	0.0
1997-Jan-09 Thu	###	###	###	###			65.6	65.6	0.0
1997-Jan-08 Wed	###	###	###	###			###	###	0.0
1997-Jan-07 Tue	3.687	3.71	3.687	###	69,829	###	###	###	0.0
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	3.58	###	3.58	###			###	###	0.0
1997-Jan-02 Thu	3.56	###	3.56	###			80.5	80.5	0.0
1996-Dec-30 Mon	3.58	3.58	3.58	3.58			67.8	67.8	0.3
1996-Dec-27 Fri	3.58	3.58	3.58	3.58			###	###	0.3
1996-Dec-24 Tue	###	###	3.58	3.58			10.3	10.3	0.3
1996-Dec-23 Mon	###	###	###	###	120,484	0	###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	###	###			77.0	77.0	0.0
1996-Dec-18 Wed	###	###	###	###	35,556	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	###	###	###	###			17.4	17.4	0.0
1996-Dec-13 Fri	3.7	3.7	###	###	47,650	88,152	###	###	0.0
1996-Dec-12 Thu	###	3.75	###	3.7			###	###	0.3
1996-Dec-11 Wed	3.74	3.78	3.74	3.75			###	###	0.3
1996-Dec-10 Tue	3.75	3.76	3.74	3.75	255,871	###	66.6	66.6	0.3
1996-Dec-09 Mon	3.747	3.78	3.72	3.75			###	###	0.3
1996-Dec-06 Fri	3.75	3.75	3.72	3.72			###	###	0.3
1996-Dec-05 Thu	3.74	3.74	3.74	3.74			###	###	0.3
1996-Dec-04 Wed	3.7	3.74	3.7	3.74			###	###	0.3
1996-Dec-03 Tue	3.71	3.71	3.7	3.7			###	###	0.3
1996-Dec-02 Mon	3.74	3.74	3.71	3.71			23.0	23.0	###
1996-Nov-29 Fri	3.74	3.74	3.72	3.74	27,152	101,276	63.0	63.0	0.3
1996-Nov-28 Thu	3.7	3.74	3.7	3.74	582,050	2,165,226	75.8	75.8	0.3
1996-Nov-27 Wed	3.7	3.7	###	3.7			###	###	0.3
1996-Nov-26 Tue	###	###	###	###			###	###	0.0
1996-Nov-25 Mon	3.7	3.71	3.7	3.7	14,058	52,084	72.0	72.0	0.3
1996-Nov-22 Fri	###	3.7	###	###			76.1	76.1	0.0
1996-Nov-21 Thu	###	###	###	###			###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			79.5	79.5	0.0
1996-Nov-18 Mon	###	###	###	###			83.6	83.6	0.0
1996-Nov-15 Fri	3.56	3.59	3.56	3.59			###	###	###
1996-Nov-13 Wed	3.55	3.55	3.55	3.55			70.5	70.5	###
1996-Nov-12 Tue	3.55	3.55	3.55	3.55			75.1	75.1	###
1996-Nov-11 Mon	###	###	###	###			21.9	21.9	0.0
1996-Nov-07 Thu	3.5	3.51	3.5	3.5			78.2	78.2	0.3
1996-Nov-06 Wed	###	3.45	###	3.45	1,296,849	###	###	###	###
1996-Nov-05 Tue	###	###	###	###			###	###	0.0
1996-Nov-04 Mon	###	###	###	###			###	###	0.0
1996-Nov-01 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-31 Thu	###	###	###	###			14.7	14.7	0.0
1996-Oct-30 Wed	3.26	3.4	3.26	3.4			95.3	95.3	0.2
1996-Oct-29 Tue	###	3.25	###	3.25			###	###	0.2
1996-Oct-28 Mon	3.24	3.24	3.21	3.21	18,470	###	19.7	19.7	###
1996-Oct-25 Fri	###	###	3.2	3.2			9.3	9.3	0.2
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	3.2	3.25	3.2	3.22			74.6	74.6	0.2
1996-Oct-22 Tue	3.2	3.2	3.2	3.2			75.1	75.1	0.2
1996-Oct-21 Mon	###	3.4	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	3.26	###	3.22	###			79.6	79.6	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	3.4	3.4	###	###			###	###	0.0
1996-Oct-14 Mon	###	3.4	###	3.4			77.7	77.7	0.2
1996-Oct-11 Fri	###	3.4	###	###			###	###	0.0
1996-Oct-10 Thu	3.4	3.4	###	###			###	###	0.0
1996-Oct-09 Wed	3.44	3.45	3.4	3.4			22.2	22.2	0.2
1996-Oct-08 Tue	3.45	3.45	3.44	3.45			73.2	73.2	###
1996-Oct-07 Mon	3.46	3.46	3.45	3.45			23.4	23.4	###
1996-Oct-04 Fri	###	3.52	3.45	3.45			12.3	12.3	###
1996-Oct-03 Thu	3.52	3.52	3.49	3.5			25.0	25.0	0.3
1996-Oct-02 Wed	3.49	3.5	3.49	3.5			67.0	67.0	0.3
1996-Oct-01 Tue	###	3.4	###	3.4			85.0	85.0	0.2
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	3.28	###	3.26	###			###	###	0.0
1996-Sep-26 Thu	3.28	3.28	3.25	3.28			###	###	0.2
1996-Sep-25 Wed	3.28	3.28	3.27	3.28			###	###	0.2
1996-Sep-24 Tue	3.25	3.28	3.25	3.28			79.3	79.3	0.2
1996-Sep-23 Mon	3.28	3.28	3.28	3.28			###	###	0.2
1996-Sep-20 Fri	###	###	###	###			80.5	80.5	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			23.3	23.3	0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	3.4	3.4	3.4	3.4			75.2	75.2	0.2
1996-Sep-13 Fri	3.4	3.4	3.4	3.4			###	###	0.2
1996-Sep-12 Thu	3.46	3.46	3.4	3.4			###	###	0.2
1996-Sep-11 Wed	3.46	3.5	3.46	3.48			76.5	76.5	0.2
1996-Sep-10 Tue	###	3.5	3.49	3.49			###	###	###
1996-Sep-09 Mon	3.52	3.53	3.46	3.5			24.7	24.7	0.3
1996-Sep-06 Fri	3.54	3.55	3.5	3.5			###	###	0.3
1996-Sep-05 Thu	3.55	3.55	3.54	3.54			22.3	22.3	0.3
1996-Sep-04 Wed	3.59	###	3.52	3.52			###	###	###
1996-Sep-03 Tue	3.555	###	3.555	###			###	###	0.0
1996-Sep-02 Mon	3.45	###	3.45	3.55			###	###	###
1996-Aug-30 Fri	3.45	3.45	3.4	3.42			15.5	15.5	0.2
1996-Aug-29 Thu	3.41	3.41	3.4	3.4			###	###	0.2
1996-Aug-28 Wed	###	3.45	###	3.45			89.4	89.4	###
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	###	###	###	###			###	###	0.0
1996-Aug-22 Thu	###	###	###	###			###	###	0.0
1996-Aug-21 Wed	3.4	3.4	###	###			###	###	0.0
1996-Aug-20 Tue	3.4	3.45	3.4	3.45			82.9	82.9	###
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			21.7	21.7	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	3.25	###	3.25	###			83.9	83.9	0.0
1996-Aug-12 Mon	3.2	3.25	3.2	3.25			###	###	0.2
1996-Aug-09 Fri	3.2	3.25	3.2	3.2			###	###	0.2
1996-Aug-08 Thu	3.25	3.25	3.25	3.25			69.9	69.9	0.2
1996-Aug-07 Wed	3.25	3.25	3.25	3.25	0				0.2
1996-Aug-06 Tue	###	###	3.25	3.25			###	###	0.2
1996-Aug-05 Mon	###	###	3.29	###			###	###	0.0
1996-Aug-02 Fri	###	###	3.25	3.25			8.1	8.1	0.2
1996-Aug-01 Thu	###	###	###	###			83.5	83.5	0.0
1996-Jul-31 Wed	3.2	3.25	3.2	3.25			###	###	0.2
1996-Jul-30 Tue	3.2	3.2	3.2	3.2			77.2	77.2	0.2
1996-Jul-29 Mon	3.22	3.24	3.22	3.22			83.1	83.1	0.2
1996-Jul-26 Fri	3.2	3.22	3.2	3.22			###	###	0.2
1996-Jul-25 Thu	3.2	3.2	3.2	3.2			###	###	0.2
1996-Jul-24 Wed	3.25	3.25	3.2	3.2			22.2	22.2	0.2
1996-Jul-23 Tue	3.25	3.25	3.25	3.25			78.9	78.9	0.2
1996-Jul-22 Mon	3.22	3.22	3.22	3.22	0				0.2
1996-Jul-19 Fri	3.2	3.22	3.2	3.22			###	###	0.2
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	3.21	3.21	3.2	3.2			35.3	35.3	0.2
1996-Jul-12 Fri	3.26	3.26	3.21	3.21			19.3	19.3	###
1996-Jul-11 Thu	3.26	3.26	3.26	3.26			79.8	79.8	0.2
1996-Jul-10 Wed	3.25	3.26	3.25	3.26			74.4	74.4	0.2
1996-Jul-09 Tue	###	###	3.25	3.25			16.1	16.1	0.2
1996-Jul-08 Mon	###	###	3.25	3.25			11.9	11.9	0.2
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	3.29	###	3.29	###			###	###	0.0
1996-Jul-03 Wed	3.24	3.28	3.24	3.28			###	###	0.2
1996-Jul-02 Tue	###	###	3.25	3.25			###	###	0.2
1996-Jul-01 Mon	###	###	3.28	###			70.7	70.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-28 04:09:09 thru 2026-04-28 04:09:12 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000