(COH) COCHLEAR LIMITED Daily Prices Page 6

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

_{Currently Wed 26-Feb-25 11:55:12 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(COH) COCHLEAR LIMITED Daily Prices Page 6...

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 .. Tuesday 24th February 2026
Latest price with VOLUME for COH .. Tuesday 24th February 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	###	4,474,059	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COH Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

1200 Days for (COH) COCHLEAR LIMITED

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