(CPB) CAMPBELL BROTHERS LIMITED Daily Prices Page 4

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 24-Apr-24 05:55:41 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices Page 4...

TOC Company Info for CPB Limits

Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing Code	CPB
Listing Name	CAMPBELL BROTHERS LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	CAMPBELL BROTHERS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPB5

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for CPB .. Monday 20th August 2012

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	4	0.0
MAX	###	6,939,725	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPB Bottom

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

End of day Prices (full format),

600 Days for (CPB) CAMPBELL BROTHERS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.5
2005-Jun-22 Wed	###	###	9.23	9.23	8,149	###	###	###	###
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	9.44	###	9.4			###	###	###
2005-Jun-17 Fri	9.5	9.5	###	###	5,747	###	13.6	13.6	0.0
2005-Jun-16 Thu	9.49	9.5	9.47	9.47	3,975	###	32.0	32.0	###
2005-Jun-15 Wed	###	9.4	9.27	9.4	16,251	###	###	###	###
2005-Jun-14 Tue	9.43	9.5	9.25	###			###	###	0.0
2005-Jun-10 Fri	9.5	9.5	9.4	9.4	12,470	117,841	###	###	###
2005-Jun-09 Thu	9.5	9.5	9.5	9.5	1,620	###	72.7	72.7	0.7
2005-Jun-08 Wed	9.44	9.51	###	9.5			###	###	0.7
2005-Jun-07 Tue	###	9.44	###	9.44			###	###	0.7
2005-Jun-06 Mon	###	9.41	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			12.0	12.0	0.0
2005-Jun-02 Thu	9.71	9.8	###	9.8			75.6	75.6	0.7
2005-Jun-01 Wed	###	9.7	9.59	9.7			76.9	76.9	0.7
2005-May-31 Tue	9.74	9.75	9.57	9.7	14,742	###	###	###	0.7
2005-May-30 Mon	###	###	###	###			68.9	68.9	0.0
2005-May-27 Fri	9.52	###	9.51	9.59			73.5	73.5	0.7
2005-May-26 Thu	9.56	9.56	9.5	9.5			26.2	26.2	0.7
2005-May-25 Wed	9.7	9.75	9.57	9.57			###	###	###
2005-May-24 Tue	###	###	###	###			95.1	95.1	0.0
2005-May-23 Mon	###	###	###	###	9,678	0	27.6	27.6	0.0
2005-May-20 Fri	9	###	###	###			###	###	0.0
2005-May-19 Thu	###	9	###	9			###	###	0.6
2005-May-18 Wed	8.75	9	8.74	9			###	###	0.6
2005-May-17 Tue	###	###	8.85	8.85			###	###	0.6
2005-May-16 Mon	###	9	###	9	11,051	49,729	###	###	0.6
2005-May-13 Fri	###	###	8.89	###	2,044	9,085	68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	###	8.5	8.89			###	###	###
2005-May-10 Tue	8.76	###	8.75	###			88.3	88.3	0.0
2005-May-09 Mon	8.81	8.89	8.79	8.89			###	###	###
2005-May-06 Fri	###	9	8.75	###			###	###	0.0
2005-May-05 Thu	9	9	###	###	2,848	###	###	###	0.0
2005-May-04 Wed	9	9	###	9			###	###	0.6
2005-May-03 Tue	###	###	###	###			41.7	41.7	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	8.82	###	14,328	63,186	76.2	76.2	0.0
2005-Apr-28 Thu	###	###	9	###			80.8	80.8	0.0
2005-Apr-27 Wed	###	###	###	###			72.5	72.5	0.0
2005-Apr-26 Tue	9.2	9.2	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			35.4	35.4	0.0
2005-Apr-21 Thu	###	###	###	9.2	5,159	0	24.9	24.9	0.7
2005-Apr-20 Wed	###	9.49	###	###	15,841	###	72.6	72.6	0.0
2005-Apr-19 Tue	9.28	###	9.28	###			56.4	56.4	0.0
2005-Apr-18 Mon	9.25	###	###	###			76.9	76.9	0.0
2005-Apr-15 Fri	9.2	9.42	###	9.42			###	###	0.7
2005-Apr-14 Thu	###	9.43	###	9.43			###	###	###
2005-Apr-13 Wed	###	###	###	###			80.2	80.2	0.0
2005-Apr-12 Tue	9.2	###	9.2	###	7,286	###	86.4	86.4	0.0
2005-Apr-11 Mon	###	###	9.2	###			43.2	43.2	0.0
2005-Apr-08 Fri	9.25	###	9.25	###			###	###	0.0
2005-Apr-07 Thu	9.29	###	9.29	###	12,921	###	###	###	0.0
2005-Apr-06 Wed	###	###	9.26	9.29			###	###	###
2005-Apr-05 Tue	###	###	###	###	3,947	0	73.4	73.4	0.0
2005-Apr-04 Mon	###	9.4	9.27	###	6,480	###	37.0	37.0	0.0
2005-Apr-01 Fri	###	9.4	###	9.4	6,480	30,456	65.6	65.6	###
2005-Mar-31 Thu	9.25	9.42	###	9.41			77.9	77.9	0.7
2005-Mar-30 Wed	###	###	###	9.21	13,072	0	43.4	43.4	0.7
2005-Mar-29 Tue	9.4	9.4	###	###	18,529	87,086	###	###	0.0
2005-Mar-24 Thu	###	9.45	###	###	26,826	126,752	79.5	79.5	0.0
2005-Mar-23 Wed	###	###	###	###			41.6	41.6	0.0
2005-Mar-22 Tue	9.71	9.71	9.25	###	19,342	###	9.7	9.7	0.0
2005-Mar-21 Mon	9.75	9.75	###	###			###	###	0.0
2005-Mar-18 Fri	9.73	9.73	9.73	9.73	0				###
2005-Mar-17 Thu	9.85	9.89	9.73	9.73	7,023	###	25.8	25.8	###
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	9.72	###	5,171	###	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			70.0	70.0	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	9,450	0	###	###	0.0
2005-Mar-07 Mon	###	###	###	###			73.8	73.8	0.0
2005-Mar-04 Fri	###	###	###	###	6,959	0	###	###	0.0
2005-Mar-03 Thu	9.51	###	9.51	###			###	###	0.0
2005-Mar-02 Wed	9.4	9.52	9.4	9.5			76.9	76.9	0.7
2005-Mar-01 Tue	9.59	9.59	###	###	10,272	49,254	###	###	0.0
2005-Feb-28 Mon	9.55	###	###	###	30,182	0	###	###	0.0
2005-Feb-25 Fri	9.83	9.84	9.55	###			15.4	15.4	0.0
2005-Feb-24 Thu	###	###	###	###	7,885	0	37.3	37.3	0.0
2005-Feb-23 Wed	###	###	###	###	32,951	0	42.6	42.6	0.0
2005-Feb-22 Tue	###	###	9.84	###			83.1	83.1	0.0
2005-Feb-21 Mon	9.75	###	9.74	9.83	6,659	32,429	75.7	75.7	0.7
2005-Feb-18 Fri	###	9.7	9.59	9.7	14,941	###	###	###	0.7
2005-Feb-17 Thu	###	###	9.5	###			71.3	71.3	0.0
2005-Feb-16 Wed	9.52	###	9.5	9.55	11,470	54,482	74.7	74.7	0.7
2005-Feb-15 Tue	9.5	9.54	9.5	9.5	11,820	112,526	73.7	73.7	0.7
2005-Feb-14 Mon	9.5	9.56	9.5	9.5	9,348	89,086	###	###	0.7
2005-Feb-11 Fri	9.53	9.56	9.49	9.5			27.9	27.9	0.7
2005-Feb-10 Thu	9.53	9.53	9.51	9.53	5,321	50,655	74.2	74.2	###
2005-Feb-09 Wed	9.51	9.55	9.5	9.51			73.8	73.8	###
2005-Feb-08 Tue	9.55	9.56	9.51	9.56	7,682	73,247	72.5	72.5	0.7
2005-Feb-07 Mon	###	9.7	9.51	9.59	20,747	199,274	33.3	33.3	0.7
2005-Feb-04 Fri	###	9.72	###	###			34.8	34.8	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	9.54	###	9.5	###	22,449	###	###	###	0.0
2005-Feb-01 Tue	###	###	9.52	9.58			###	###	0.7
2005-Jan-31 Mon	9.7	9.7	9.57	9.57	4,279	41,228	23.1	23.1	###
2005-Jan-28 Fri	9.75	9.75	###	9.7	7,245	###	###	###	0.7
2005-Jan-27 Thu	9.5	9.74	9.5	9.74	26,650	256,373	###	###	0.7
2005-Jan-25 Tue	9.5	9.57	9.5	9.5	20,846	###	72.2	72.2	0.7
2005-Jan-24 Mon	9.5	9.52	9.5	9.5			###	###	0.7
2005-Jan-21 Fri	9.55	9.57	9.5	9.5			27.1	27.1	0.7
2005-Jan-20 Thu	###	###	9.5	9.5	25,250	###	###	###	0.7
2005-Jan-19 Wed	9.85	9.85	###	###			###	###	0.0
2005-Jan-18 Tue	###	9.89	###	9.76			###	###	0.7
2005-Jan-17 Mon	9.54	###	9.54	9.57			###	###	###
2005-Jan-14 Fri	###	###	###	9.54	33,748	0	###	###	###
2005-Jan-13 Thu	###	###	9.71	9.77			12.6	12.6	0.7
2005-Jan-12 Wed	10.47	10.47	###	###	25,080	###	9.1	9.1	0.0
2005-Jan-11 Tue	10.75	10.75	10.47	10.47			###	###	0.7
2005-Jan-10 Mon	###	###	###	10.75			###	###	0.8
2005-Jan-07 Fri	11.43	11.45	10.58	10.89	25,159	277,126	3.7	3.7	0.8
2005-Jan-06 Thu	11.4	11.49	11.4	11.4	50,170	###	69.0	69.0	0.8
2005-Jan-05 Wed	###	11.2	###	11.2	6,056	###	###	###	0.8
2005-Jan-04 Tue	10.85	###	10.84	###	8,946	48,487	79.0	79.0	0.0
2004-Dec-31 Fri	10.72	10.8	10.72	10.78	4,480	###	###	###	0.8
2004-Dec-30 Thu	10.55	10.7	10.55	10.7			###	###	0.8
2004-Dec-29 Wed	10.5	10.75	10.4	10.5			72.7	72.7	0.8
2004-Dec-24 Fri	10.5	10.5	###	10.5	1,041	###	###	###	0.8
2004-Dec-23 Thu	###	10.5	###	10.5			###	###	0.8
2004-Dec-22 Wed	###	###	###	###	9,059	0	###	###	0.0
2004-Dec-21 Tue	###	###	9.8	###			74.2	74.2	0.0
2004-Dec-20 Mon	9.72	###	9.7	###			88.9	88.9	0.0
2004-Dec-17 Fri	###	9.71	###	9.71	7,521	###	###	###	###
2004-Dec-16 Thu	###	9.7	9.5	###	7,943	76,252	###	###	0.0
2004-Dec-15 Wed	9.59	###	9.59	###	4,776	###	70.8	70.8	0.0
2004-Dec-14 Tue	9.54	###	9.54	9.59			76.3	76.3	0.7
2004-Dec-13 Mon	9.47	9.56	9.47	9.54			81.9	81.9	###
2004-Dec-10 Fri	9.55	9.56	9.4	9.4	1,947	18,457	19.9	19.9	###
2004-Dec-09 Thu	9.55	9.55	9.28	9.5			###	###	0.7
2004-Dec-08 Wed	9.5	9.58	9.45	9.58	39,043	###	86.4	86.4	0.7
2004-Dec-07 Tue	###	###	9.46	###	45,184	213,720	###	###	0.0
2004-Dec-06 Mon	###	9.89	###	9.7	16,389	81,043	94.8	94.8	0.7
2004-Dec-03 Fri	###	###	9.2	###	18,982	###	73.7	73.7	0.0
2004-Dec-02 Thu	###	9.25	###	9.25			###	###	###
2004-Dec-01 Wed	###	9.2	###	9.2	29,627	136,284	75.5	75.5	0.7
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	9	9.2	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###	23,684	0	25.4	25.4	0.0
2004-Nov-25 Thu	###	9.2	###	###			31.5	31.5	0.0
2004-Nov-24 Wed	8.73	###	8.73	###			90.8	90.8	0.0
2004-Nov-23 Tue	8.43	8.5	###	8.5			71.6	71.6	0.6
2004-Nov-22 Mon	8.5	8.5	8.42	8.45			###	###	###
2004-Nov-19 Fri	###	###	8.43	8.43			10.6	10.6	0.6
2004-Nov-18 Thu	8.88	8.88	8.75	8.75			###	###	0.6
2004-Nov-17 Wed	8.87	8.87	8.75	8.84	25,742	226,787	###	###	###
2004-Nov-16 Tue	###	###	8.85	8.85			###	###	0.6
2004-Nov-15 Mon	8.7	8.75	###	8.75			###	###	0.6
2004-Nov-12 Fri	###	8.7	###	8.7			###	###	###
2004-Nov-11 Thu	###	###	###	###	15,156	0	81.8	81.8	0.0
2004-Nov-10 Wed	###	###	###	###			30.6	30.6	0.0
2004-Nov-09 Tue	8	###	###	###			80.9	80.9	0.0
2004-Nov-08 Mon	###	###	###	###			27.8	27.8	0.0
2004-Nov-05 Fri	###	###	###	8	3,687	0	28.1	28.1	###
2004-Nov-04 Thu	8.2	8.2	7.74	###			###	###	0.0
2004-Nov-03 Wed	8.27	8.29	8.24	8.24			###	###	0.6
2004-Nov-02 Tue	8.27	8.29	8.27	8.27	5,379	###	###	###	###
2004-Nov-01 Mon	###	###	8.26	8.26			###	###	0.6
2004-Oct-29 Fri	###	###	8.25	###			###	###	0.0
2004-Oct-28 Thu	###	###	8.25	8.25	11,378	###	26.4	26.4	###
2004-Oct-27 Wed	###	###	8.26	8.29			###	###	0.6
2004-Oct-26 Tue	###	###	###	###	3,586	0	###	###	0.0
2004-Oct-25 Mon	###	###	8.25	###			34.9	34.9	0.0
2004-Oct-22 Fri	8.42	8.42	8.24	###	10,070	83,883	###	###	0.0
2004-Oct-21 Thu	8.45	8.45	###	8.45	12,280	51,882	###	###	###
2004-Oct-20 Wed	###	8.25	###	8.25	3,277	###	###	###	###
2004-Oct-19 Tue	###	###	###	###			31.8	31.8	0.0
2004-Oct-18 Mon	###	8.25	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###	12,250	0	27.0	27.0	0.0
2004-Oct-13 Wed	###	8.25	###	###	4,550	###	66.4	66.4	0.0
2004-Oct-12 Tue	8	###	8	8	16,273	###	65.1	65.1	###
2004-Oct-11 Mon	7.77	7.77	7.77	7.77	786	###	69.7	69.7	0.6
2004-Oct-08 Fri	7.74	7.74	7.74	7.74			69.5	69.5	0.6
2004-Oct-07 Thu	###	7.74	###	7.7	46,776	181,023	73.9	73.9	0.6
2004-Oct-06 Wed	8	8	7.7	7.72	26,846	210,741	###	###	###
2004-Oct-05 Tue	8	###	8	8	13,850	###	70.1	70.1	###
2004-Oct-04 Mon	###	8	###	8			96.8	96.8	###
2004-Oct-01 Fri	7.53	###	7.5	7.54			###	###	0.5
2004-Sep-30 Thu	7.58	###	7.5	7.54			###	###	0.5
2004-Sep-29 Wed	7.45	###	7.45	###	6,548	###	###	###	0.0
2004-Sep-28 Tue	7.4	7.45	7.2	###	6,583	48,220	###	###	0.0
2004-Sep-27 Mon	###	7.4	###	###	18,076	66,881	81.7	81.7	0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###	3,020	0	25.0	25.0	0.0
2004-Sep-22 Wed	###	###	###	###	3,752	0	###	###	0.0
2004-Sep-21 Tue	###	###	###	###	12,223	0	###	###	0.0
2004-Sep-20 Mon	###	###	###	###	5,724	0	31.3	31.3	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	7	7			17.1	17.1	0.5
2004-Sep-15 Wed	###	###	7	7			27.0	27.0	0.5
2004-Sep-14 Tue	###	###	7	7			###	###	0.5
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	7	7	2,252	7,882	###	###	0.5
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	8,775	0	75.0	75.0	0.0
2004-Sep-07 Tue	###	###	###	###	2,275	0	###	###	0.0
2004-Sep-06 Mon	###	###	7	7			26.6	26.6	0.5
2004-Sep-03 Fri	###	###	###	###			78.3	78.3	0.0
2004-Sep-02 Thu	###	###	7	7			###	###	0.5
2004-Sep-01 Wed	###	###	###	###	8,887	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	7,822	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	7	7			###	###	0.5
2004-Aug-20 Fri	7	###	7	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	7	7	7	7			75.6	75.6	0.5
2004-Aug-17 Tue	###	###	7	7	3,151	11,028	###	###	0.5
2004-Aug-16 Mon	###	###	7	###			84.1	84.1	0.0
2004-Aug-13 Fri	7	7	7	7			73.2	73.2	0.5
2004-Aug-12 Thu	###	###	7	7	3,175	###	###	###	0.5
2004-Aug-11 Wed	###	###	7	7	11,621	40,673	###	###	0.5
2004-Aug-10 Tue	###	###	7	###	11,346	###	###	###	0.0
2004-Aug-09 Mon	7	###	7	###			85.6	85.6	0.0
2004-Aug-06 Fri	7	7	7	7			###	###	0.5
2004-Aug-05 Thu	###	###	###	###	11,075	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###	19,987	0	31.5	31.5	0.0
2004-Aug-02 Mon	###	###	7	###			75.3	75.3	0.0
2004-Jul-30 Fri	7	###	7	7	23,140	###	63.0	63.0	0.5
2004-Jul-29 Thu	###	###	7	7	15,921	55,723	###	###	0.5
2004-Jul-28 Wed	6.71	###	6.71	###			95.6	95.6	0.0
2004-Jul-27 Tue	###	6.7	###	6.7	15,453	###	79.0	79.0	0.5
2004-Jul-26 Mon	###	###	###	###			31.9	31.9	0.0
2004-Jul-23 Fri	6.59	###	6.52	###	5,371	###	###	###	0.0
2004-Jul-22 Thu	6.51	6.58	6.51	6.52			###	###	0.5
2004-Jul-21 Wed	6.58	###	6.5	6.5	11,120	36,140	###	###	0.5
2004-Jul-20 Tue	6.51	6.54	6.51	6.54	3,743	24,423	79.9	79.9	0.5
2004-Jul-19 Mon	6.46	6.55	6.46	6.51	11,488	74,729	75.6	75.6	###
2004-Jul-16 Fri	6.49	6.49	6.44	6.44			22.8	22.8	0.5
2004-Jul-15 Thu	6.45	6.5	6.41	6.41			27.1	27.1	0.5
2004-Jul-14 Wed	6.48	6.49	6.45	6.45			34.8	34.8	###
2004-Jul-13 Tue	###	6.45	###	6.45			###	###	###
2004-Jul-12 Mon	###	6.44	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	6.4	6.4	###	###	11,979	###	17.6	17.6	0.0
2004-Jul-08 Thu	6.49	6.5	###	###	13,181	###	###	###	0.0
2004-Jul-07 Wed	6.45	6.49	6.4	6.49			###	###	###
2004-Jul-06 Tue	6.45	6.5	6.43	6.5	8,270	###	###	###	0.5
2004-Jul-05 Mon	6.4	6.44	6.4	6.44			###	###	0.5
2004-Jul-02 Fri	6.41	6.41	###	###			###	###	0.0
2004-Jul-01 Thu	6.47	6.47	6.41	6.45			26.8	26.8	###
2004-Jun-30 Wed	6.5	###	6.49	###			###	###	0.0
2004-Jun-29 Tue	6.44	6.49	6.44	6.49			###	###	###
2004-Jun-28 Mon	6.4	6.44	6.4	6.44	5,025	###	78.8	78.8	0.5
2004-Jun-25 Fri	###	6.4	###	6.4			###	###	0.5
2004-Jun-24 Thu	###	6.4	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			25.7	25.7	0.0
2004-Jun-22 Tue	6.4	6.4	###	6.4			###	###	0.5
2004-Jun-21 Mon	6.4	6.4	6.4	6.4			###	###	0.5
2004-Jun-18 Fri	6.4	6.4	6.4	6.4			71.7	71.7	0.5
2004-Jun-17 Thu	6.4	6.4	6.4	6.4			67.5	67.5	0.5
2004-Jun-16 Wed	6.4	6.49	###	###	149,658	485,640	24.3	24.3	0.0
2004-Jun-15 Tue	6.49	6.49	###	###	17,543	56,927	###	###	0.0
2004-Jun-14 Mon	6.4	6.4	6.4	6.4	5,885	###	71.8	71.8	0.5
2004-Jun-11 Fri	6.4	6.4	6.4	6.4	5,885	###	71.9	71.9	0.5
2004-Jun-10 Thu	6.28	6.4	6.27	6.4	11,021	###	86.6	86.6	0.5
2004-Jun-09 Wed	6.25	6.28	6.25	6.27	4,253	26,645	77.1	77.1	0.4
2004-Jun-08 Tue	6.4	6.4	###	###	2,540	8,128	21.2	21.2	0.0
2004-Jun-07 Mon	###	6.4	###	6.4	25,158	###	###	###	0.5
2004-Jun-04 Fri	6.2	###	6.2	###	6,458	###	###	###	0.0
2004-Jun-03 Thu	6.55	###	6.5	6.5			26.4	26.4	0.5
2004-Jun-02 Wed	###	###	6.5	6.5	4,825	15,681	###	###	0.5
2004-Jun-01 Tue	6.52	###	6.52	###			85.2	85.2	0.0
2004-May-31 Mon	6.45	6.45	6.45	6.45			###	###	###
2004-May-28 Fri	###	6.45	###	6.45	5,870	###	###	###	###
2004-May-27 Thu	6.25	###	6.25	6.26			###	###	0.4
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	3,120	0	###	###	0.0
2004-May-24 Mon	###	6.23	###	6.23	7,758	###	81.3	81.3	0.4
2004-May-21 Fri	###	###	###	###			70.7	70.7	0.0
2004-May-20 Thu	###	###	###	###	3,487	0	###	###	0.0
2004-May-19 Wed	###	###	###	###	1,150	0	###	###	0.0
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###			###	###	0.0
2004-May-13 Thu	###	6.2	6	###	7,873	48,025	34.7	34.7	0.0
2004-May-12 Wed	6.25	6.25	###	###			12.2	12.2	0.0
2004-May-11 Tue	###	###	###	###	0				0.0
2004-May-10 Mon	6.29	###	6.23	###			###	###	0.0
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	6.4	6.45	6.4	6.45	10,624	68,259	81.0	81.0	###
2004-May-05 Wed	6.45	6.45	6.4	6.4	2,120	13,621	###	###	0.5
2004-May-04 Tue	6.46	6.5	6.46	6.5			78.8	78.8	0.5
2004-May-03 Mon	###	###	6.46	6.46	2,871	9,273	19.9	19.9	###
2004-Apr-30 Fri	6.47	###	6.47	###			82.3	82.3	0.0
2004-Apr-29 Thu	6.52	6.52	6.51	6.52			79.6	79.6	0.5
2004-Apr-28 Wed	6.55	6.55	6.52	6.52	15,950	###	32.8	32.8	0.5
2004-Apr-27 Tue	6.52	6.52	6.52	6.52			74.4	74.4	0.5
2004-Apr-26 Mon	6.48	6.54	6.48	6.5			###	###	0.5
2004-Apr-23 Fri	6.25	6.45	6.25	6.45	26,522	###	88.9	88.9	###
2004-Apr-22 Thu	6.28	6.29	6.21	6.25			###	###	###
2004-Apr-21 Wed	6.22	6.26	6.2	6.26			79.7	79.7	0.4
2004-Apr-20 Tue	6.28	6.4	6.22	6.22	9,857	###	24.2	24.2	0.4
2004-Apr-19 Mon	###	6.28	###	6.28	17,545	###	86.9	86.9	0.4
2004-Apr-16 Fri	6.2	6.2	###	###	16,485	###	###	###	0.0
2004-Apr-15 Thu	###	6.2	###	6.2			###	###	0.4
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-08 Thu	###	###	###	###	3,580	0	27.9	27.9	0.0
2004-Apr-07 Wed	###	###	###	###			80.8	80.8	0.0
2004-Apr-06 Tue	###	###	###	###			77.3	77.3	0.0
2004-Apr-05 Mon	###	###	###	###			74.3	74.3	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	10,754	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	5,547	0	30.7	30.7	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	###	6.2	###	6.2			###	###	0.4
2004-Mar-25 Thu	###	###	###	###			33.5	33.5	0.0
2004-Mar-24 Wed	###	###	###	###			22.8	22.8	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###	7,653	0	75.5	75.5	0.0
2004-Mar-19 Fri	6.2	6.2	6.2	6.2			68.6	68.6	0.4
2004-Mar-18 Thu	###	6.2	###	6.2			81.6	81.6	0.4
2004-Mar-17 Wed	###	###	###	###			67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###	21,283	0	75.9	75.9	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###			73.7	73.7	0.0
2004-Mar-10 Wed	###	###	###	###			34.1	34.1	0.0
2004-Mar-09 Tue	###	###	###	###	1,221	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###	5,553	0	28.6	28.6	0.0
2004-Mar-05 Fri	###	###	###	###	6,959	0	###	###	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###	4,527	0	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###	17,470	0	30.8	30.8	0.0
2004-Feb-26 Thu	###	###	###	###	13,754	0	73.5	73.5	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			###	###	0.0
2004-Feb-23 Mon	###	###	6	6	12,858	38,574	###	###	0.4
2004-Feb-20 Fri	###	###	###	###	23,686	0	###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###	5,646	0	24.7	24.7	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	10,644	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###			26.3	26.3	0.0
2004-Feb-06 Fri	###	###	###	###			28.6	28.6	0.0
2004-Feb-04 Wed	###	###	###	###	17,888	0	73.1	73.1	0.0
2004-Feb-03 Tue	###	6.2	###	6.2	11,245	34,859	80.6	80.6	0.4
2004-Feb-02 Mon	###	###	###	###	16,029	0	33.4	33.4	0.0
2004-Jan-30 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jan-29 Thu	6.2	6.2	6.2	6.2	1,920	###	71.9	71.9	0.4
2004-Jan-28 Wed	###	###	###	###	5,120	0	###	###	0.0
2004-Jan-27 Tue	###	###	###	###			40.6	40.6	0.0
2004-Jan-23 Fri	###	6.2	###	6.2			###	###	0.4
2004-Jan-22 Thu	###	###	###	###	2,177	0	72.0	72.0	0.0
2004-Jan-21 Wed	###	###	###	###			32.1	32.1	0.0
2004-Jan-20 Tue	###	###	###	###			67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###	17,150	0	73.6	73.6	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###	1,150	0	68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			33.5	33.5	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	6.2	###	6.2	11,775	###	###	###	0.4
2004-Jan-09 Fri	###	###	###	###			73.0	73.0	0.0
2004-Jan-08 Thu	6.2	6.2	###	6.2	4,358	###	###	###	0.4
2004-Jan-07 Wed	###	###	###	###	7,324	0	73.8	73.8	0.0
2004-Jan-06 Tue	###	###	###	###			67.2	67.2	0.0
2004-Jan-05 Mon	###	###	###	###	12,244	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###	86	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###	6,821	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###			79.8	79.8	0.0
2003-Dec-17 Wed	###	###	###	###	6,684	0	72.7	72.7	0.0
2003-Dec-16 Tue	###	###	6	###	7,750	23,250	###	###	0.0
2003-Dec-15 Mon	6	###	6	###			###	###	0.0
2003-Dec-12 Fri	6	###	6	6			###	###	0.4
2003-Dec-11 Thu	###	###	6	6			###	###	0.4
2003-Dec-10 Wed	6	###	6	###			77.8	77.8	0.0
2003-Dec-09 Tue	###	###	6	6	75,170	###	###	###	0.4
2003-Dec-08 Mon	6	###	6	6			###	###	0.4
2003-Dec-05 Fri	###	###	6	6			26.8	26.8	0.4
2003-Dec-04 Thu	6	###	6	6			71.5	71.5	0.4
2003-Dec-03 Wed	###	###	6	6	9,770	###	31.1	31.1	0.4
2003-Dec-02 Tue	###	###	6	6			###	###	0.4
2003-Dec-01 Mon	###	###	###	6			33.3	33.3	0.4
2003-Nov-28 Fri	###	###	5.85	###	14,041	###	###	###	0.0
2003-Nov-27 Thu	###	###	6.25	6.25			###	###	###
2003-Nov-26 Wed	###	###	6.25	6.25			24.8	24.8	###
2003-Nov-25 Tue	6.29	###	6.25	###			70.8	70.8	0.0
2003-Nov-24 Mon	###	###	6.24	###	18,174	###	76.1	76.1	0.0
2003-Nov-21 Fri	###	6.4	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###	10,071	0	###	###	0.0
2003-Nov-19 Wed	###	###	6.25	###	33,250	###	###	###	0.0
2003-Nov-18 Tue	6.25	6.4	6.22	###			88.5	88.5	0.0
2003-Nov-17 Mon	###	6.25	###	6.25	64,149	###	###	###	###
2003-Nov-14 Fri	###	###	###	###	6,923	0	75.1	75.1	0.0
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	###	###	6,447	0	37.2	37.2	0.0
2003-Nov-11 Tue	###	###	###	###			34.2	34.2	0.0
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	###	###	13,520	0	###	###	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	7,272	0	91.3	91.3	0.0
2003-Nov-04 Tue	###	###	6	###	17,759	53,277	18.8	18.8	0.0
2003-Nov-03 Mon	###	###	###	###	35,125	0	###	###	0.0
2003-Oct-31 Fri	6.2	6.2	###	6.2			70.3	70.3	0.4
2003-Oct-30 Thu	###	6.2	###	6.2			###	###	0.4
2003-Oct-29 Wed	###	###	###	###			30.6	30.6	0.0
2003-Oct-28 Tue	###	###	###	###	11,657	0	76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###	212,652	0	74.6	74.6	0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	6.2	###	###	46,459	144,022	###	###	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###			72.8	72.8	0.0
2003-Oct-17 Fri	###	###	6	6	1,440	4,320	30.6	30.6	0.4
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	6	6			26.6	26.6	0.4
2003-Oct-14 Tue	###	6	###	6	23,185	69,555	80.4	80.4	0.4
2003-Oct-13 Mon	5.81	5.89	5.81	5.89			76.8	76.8	###
2003-Oct-10 Fri	5.8	5.8	5.79	5.8			65.1	65.1	0.4
2003-Oct-09 Thu	5.75	5.85	5.75	5.8			###	###	0.4
2003-Oct-08 Wed	5.7	5.75	5.7	5.75	99,247	568,189	###	###	###
2003-Oct-07 Tue	5.7	5.75	###	###			33.0	33.0	0.0
2003-Oct-06 Mon	5.7	5.7	5.7	5.7	14,150	80,655	69.9	69.9	0.4
2003-Oct-03 Fri	5.74	5.75	###	5.7			###	###	0.4
2003-Oct-02 Thu	5.75	5.75	5.74	5.74	14,457	83,055	###	###	0.4
2003-Oct-01 Wed	5.75	5.8	5.75	5.75			71.0	71.0	###
2003-Sep-30 Tue	5.72	5.8	5.72	5.73	13,080	75,340	###	###	###
2003-Sep-29 Mon	5.73	5.73	5.7	5.73	3,751	###	70.9	70.9	###
2003-Sep-26 Fri	5.71	5.75	5.71	5.74			71.5	71.5	0.4
2003-Sep-25 Thu	5.75	5.75	###	5.71	32,348	###	33.9	33.9	0.4
2003-Sep-24 Wed	5.8	5.8	5.75	5.75	21,842	###	24.4	24.4	###
2003-Sep-23 Tue	5.8	5.8	5.75	5.75	357,382	2,063,881	###	###	###
2003-Sep-22 Mon	5.7	5.8	5.7	5.77			80.5	80.5	0.4
2003-Sep-19 Fri	5.72	5.72	###	###	13,951	###	29.2	29.2	0.0
2003-Sep-18 Thu	###	###	###	###			70.0	70.0	0.0
2003-Sep-17 Wed	###	###	5.57	###	11,458	###	###	###	0.0
2003-Sep-16 Tue	5.56	###	5.52	###	28,549	###	###	###	0.0
2003-Sep-15 Mon	5.43	5.51	###	5.51	22,626	###	###	###	###
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	5.28	###	5.28	###			###	###	0.0
2003-Sep-10 Wed	5.42	5.42	5.28	5.28			17.2	17.2	0.4
2003-Sep-09 Tue	5.42	5.42	5.42	5.42			###	###	0.4
2003-Sep-08 Mon	###	5.43	###	5.42	9,251	###	69.5	69.5	0.4
2003-Sep-05 Fri	5.4	5.4	5.4	5.4			###	###	0.4
2003-Sep-04 Thu	###	5.4	###	5.4	23,676	63,925	###	###	0.4
2003-Sep-03 Wed	5.4	5.4	###	###			###	###	0.0
2003-Sep-02 Tue	5.4	5.4	###	###			###	###	0.0
2003-Sep-01 Mon	###	5.4	###	5.4	232,280	627,156	###	###	0.4
2003-Aug-29 Fri	###	###	###	###	8,625	0	68.6	68.6	0.0
2003-Aug-28 Thu	5.4	5.4	###	###			29.7	29.7	0.0
2003-Aug-27 Wed	5.4	5.4	5.4	5.4	117,272	###	###	###	0.4
2003-Aug-26 Tue	###	5.4	###	5.4	6,529	17,628	74.2	74.2	0.4
2003-Aug-25 Mon	###	5.4	###	5.4	14,628	###	72.4	72.4	0.4
2003-Aug-22 Fri	5.4	5.4	###	5.4	39,028	105,375	69.1	69.1	0.4
2003-Aug-21 Thu	5.41	5.41	###	###			33.8	33.8	0.0
2003-Aug-20 Wed	5.4	5.45	###	5.45			78.6	78.6	###
2003-Aug-19 Tue	5.29	5.4	5.29	5.4	19,325	###	###	###	0.4
2003-Aug-18 Mon	###	###	5.29	5.29	1,320,843	3,493,629	###	###	0.4
2003-Aug-15 Fri	5.29	###	5.25	###			70.2	70.2	0.0
2003-Aug-14 Thu	###	###	5.25	5.25	143,485	376,648	###	###	0.4
2003-Aug-13 Wed	5.25	###	5.25	###			###	###	0.0
2003-Aug-12 Tue	###	###	5.26	5.28			28.1	28.1	0.4
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###	25,571	0	###	###	0.0
2003-Aug-07 Thu	###	###	###	###	15,650	0	31.6	31.6	0.0
2003-Aug-06 Wed	5.44	5.45	5.4	5.4			###	###	0.4
2003-Aug-05 Tue	5.48	5.48	5.45	5.46	76,152	416,170	###	###	###
2003-Aug-04 Mon	5.45	5.48	5.42	5.48			70.6	70.6	###
2003-Aug-01 Fri	5.4	5.47	###	5.47			###	###	###
2003-Jul-31 Thu	###	5.4	###	5.4			###	###	0.4
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	5.24	###	5.2	276,051	723,253	###	###	###
2003-Jul-28 Mon	###	###	###	###	61,470	0	68.1	68.1	0.0
2003-Jul-25 Fri	###	###	###	###	41,258	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###	30,550	0	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	###	###	16,374	0	76.2	76.2	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	19,775	0	###	###	0.0
2003-Jul-16 Wed	###	###	###	###			22.5	22.5	0.0
2003-Jul-15 Tue	###	###	###	###			###	###	0.0
2003-Jul-14 Mon	###	###	###	###	55,229	0	68.2	68.2	0.0
2003-Jul-11 Fri	###	###	###	###			69.1	69.1	0.0
2003-Jul-10 Thu	###	###	###	###	37,850	0	68.8	68.8	0.0
2003-Jul-09 Wed	5	###	5	###	23,350	58,375	75.8	75.8	0.0
2003-Jul-08 Tue	4.85	###	4.85	5	36,721	89,048	91.2	91.2	0.4
2003-Jul-07 Mon	4.82	4.85	4.8	4.83			75.1	75.1	0.3
2003-Jul-04 Fri	4.8	4.81	4.8	4.81			###	###	###
2003-Jul-03 Thu	4.77	4.81	4.77	4.79			###	###	0.3
2003-Jul-02 Wed	4.77	4.77	4.77	4.77			###	###	###
2003-Jul-01 Tue	4.77	4.78	4.77	4.77	51,028	243,658	68.9	68.9	###
2003-Jun-30 Mon	4.71	4.75	4.71	4.75	23,522	111,259	###	###	###
2003-Jun-27 Fri	4.7	4.74	4.7	4.72			70.1	70.1	0.3
2003-Jun-26 Thu	4.7	4.7	###	###	11,270	26,484	###	###	0.0
2003-Jun-25 Wed	4.73	4.76	4.7	4.7			30.2	30.2	0.3
2003-Jun-24 Tue	4.77	4.77	4.75	4.75	22,220	###	33.5	33.5	###
2003-Jun-23 Mon	4.75	4.77	4.75	4.77			75.4	75.4	###
2003-Jun-20 Fri	4.76	4.77	4.75	4.75	15,170	###	29.5	29.5	###
2003-Jun-19 Thu	4.79	4.79	4.77	4.77	34,450	164,670	24.6	24.6	###
2003-Jun-18 Wed	4.79	4.79	4.75	4.78			###	###	###
2003-Jun-17 Tue	4.79	4.79	4.78	4.79	44,184	211,420	73.2	73.2	0.3
2003-Jun-16 Mon	4.78	4.8	4.77	4.78	35,250	168,671	64.8	64.8	###
2003-Jun-13 Fri	4.78	4.79	4.77	4.78	15,475	73,970	###	###	###
2003-Jun-12 Thu	4.77	4.8	4.77	4.79			###	###	0.3
2003-Jun-11 Wed	4.8	4.8	4.77	4.79			###	###	0.3
2003-Jun-10 Tue	4.79	4.8	4.77	4.79			###	###	0.3
2003-Jun-06 Fri	4.8	4.8	4.8	4.8			###	###	0.3
2003-Jun-05 Thu	4.8	4.8	4.76	4.8	22,250	106,354	###	###	0.3
2003-Jun-04 Wed	4.77	4.79	###	4.72			###	###	0.3
2003-Jun-03 Tue	###	5	###	###	107,655	###	###	###	0.0
2003-Jun-02 Mon	###	###	###	###	77,950	0	###	###	0.0
2003-May-30 Fri	###	###	###	###			###	###	0.0
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	5	###	###			76.0	76.0	0.0
2003-May-27 Tue	4.76	4.88	4.71	4.88	41,884	###	88.9	88.9	0.3
2003-May-26 Mon	4.78	4.8	4.75	4.75	21,024	100,389	26.3	26.3	###
2003-May-23 Fri	4.75	4.82	4.75	4.75			###	###	###
2003-May-22 Thu	4.85	4.85	4.75	4.75			15.5	15.5	###
2003-May-21 Wed	4.83	4.83	4.8	4.8	9,159	###	25.8	25.8	0.3
2003-May-20 Tue	4.78	4.83	4.78	4.83			###	###	0.3
2003-May-19 Mon	4.78	4.78	4.77	4.77			29.8	29.8	###
2003-May-16 Fri	4.8	4.8	4.77	4.78	6,173	###	###	###	###
2003-May-15 Thu	4.83	4.83	4.8	4.8	1,592,579	###	###	###	0.3
2003-May-14 Wed	4.8	###	4.8	4.83			###	###	0.3
2003-May-13 Tue	###	4.73	###	4.73	6,172	###	82.8	82.8	0.3
2003-May-12 Mon	4.7	4.73	###	###	4,721	###	25.5	25.5	0.0
2003-May-09 Fri	###	###	4.8	4.8			12.6	12.6	0.3
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	5	###	###			28.5	28.5	0.0
2003-May-06 Tue	5	5	###	5			###	###	0.4
2003-May-05 Mon	4.85	###	4.85	5			###	###	0.4
2003-May-02 Fri	4.8	4.85	4.8	4.85			###	###	###
2003-May-01 Thu	4.7	4.8	###	4.8	9,284	22,281	84.4	84.4	0.3
2003-Apr-30 Wed	###	4.7	###	###	20,341	###	79.8	79.8	0.0
2003-Apr-29 Tue	4.57	###	4.57	###	11,147	25,470	###	###	0.0
2003-Apr-28 Mon	4.48	4.87	4.48	4.55			85.0	85.0	0.3
2003-Apr-24 Thu	4.45	4.53	4.45	4.53	18,659	83,778	###	###	###
2003-Apr-23 Wed	4.46	4.46	4.43	4.45			###	###	0.3
2003-Apr-22 Tue	4.49	4.53	4.46	4.46			###	###	0.3
2003-Apr-17 Thu	4.4	4.4	4.4	4.4	0				0.3
2003-Apr-16 Wed	###	4.45	###	4.4	14,658	###	76.6	76.6	0.3
2003-Apr-15 Tue	###	###	###	###	22,528	0	75.1	75.1	0.0
2003-Apr-14 Mon	###	###	###	###			77.7	77.7	0.0
2003-Apr-11 Fri	###	###	###	###	16,825	0	72.8	72.8	0.0
2003-Apr-10 Thu	###	###	###	###			20.3	20.3	0.0
2003-Apr-09 Wed	###	###	###	###			26.8	26.8	0.0
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###	8,940	0	###	###	0.0
2003-Apr-03 Thu	###	###	###	###	12,975	0	72.4	72.4	0.0
2003-Apr-02 Wed	###	###	###	###			###	###	0.0
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###			74.0	74.0	0.0
2003-Mar-28 Fri	###	###	###	###	0				0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	###	###	12,682	0	22.2	22.2	0.0
2003-Mar-25 Tue	###	###	###	###			69.6	69.6	0.0
2003-Mar-24 Mon	4.28	###	4.28	###			81.3	81.3	0.0
2003-Mar-21 Fri	###	###	4.26	4.26	13,220	28,158	###	###	0.3
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	###			69.3	69.3	0.0
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	###	###	###			69.1	69.1	0.0
2003-Mar-13 Thu	4.28	4.28	4.2	4.23			###	###	0.3
2003-Mar-12 Wed	###	###	###	###			36.1	36.1	0.0
2003-Mar-11 Tue	###	###	###	###	7,981	0	###	###	0.0
2003-Mar-10 Mon	###	###	###	###	2,250	0	###	###	0.0
2003-Mar-07 Fri	4.4	4.45	4.4	4.45			###	###	0.3
2003-Mar-06 Thu	4.4	4.4	4.4	4.4			78.6	78.6	0.3
2003-Mar-05 Wed	4.45	4.45	4.42	4.42			###	###	0.3
2003-Mar-04 Tue	4.48	4.48	4.45	4.45	5,487	###	27.9	27.9	0.3
2003-Mar-03 Mon	4.45	4.5	4.45	4.48	28,629	###	78.7	78.7	###
2003-Feb-28 Fri	###	4.4	###	4.4			###	###	0.3
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###	2,656	0	71.9	71.9	0.0
2003-Feb-25 Tue	###	###	###	###			41.5	41.5	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	4.25	4.25	4.25	4.25	0				###
2003-Feb-20 Thu	4.28	###	4.25	4.25	17,056	36,244	34.7	34.7	###
2003-Feb-19 Wed	###	###	4.27	4.28	2,020	###	###	###	0.3
2003-Feb-18 Tue	###	###	4.25	###	12,950	###	72.8	72.8	0.0
2003-Feb-17 Mon	###	###	###	###			21.4	21.4	0.0
2003-Feb-14 Fri	###	4.4	###	###			21.9	21.9	0.0
2003-Feb-13 Thu	4.4	4.4	4.4	4.4	0				0.3
2003-Feb-12 Wed	###	4.4	###	4.4			88.8	88.8	0.3
2003-Feb-11 Tue	###	###	###	###	5,883	0	30.7	30.7	0.0
2003-Feb-10 Mon	4.4	4.4	###	###	2,855	6,281	26.2	26.2	0.0
2003-Feb-07 Fri	4.46	4.46	4.4	4.4			20.1	20.1	0.3
2003-Feb-06 Thu	4.55	4.57	4.5	4.5			30.0	30.0	###
2003-Feb-05 Wed	4.5	4.58	4.5	4.57	12,951	###	87.3	87.3	###