(CRG) CRANE GROUP LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-17 09:20:27 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CRG) CRANE GROUP LIMITED Daily Prices...

TOC Company Info for CRG Limits

Company Details for (CRG) CRANE GROUP LIMITED

Listing Code	CRG
Listing Name	CRANE GROUP LIMITED
GICS Sector	Capital Goods
ISIN Name	CRANE GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CRG0

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for CRG .. Friday 8th April 2011

CRG 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	###	21	0.0
MAX	###	11,869,780	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CRG Bottom

End of day Prices (full format),

153600 Days for (CRG) CRANE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.43
2011-May-06 Fri	###	###	###	###	0				0.0
2011-May-05 Thu	###	###	###	###	0				0.0
2011-May-04 Wed	###	###	###	###	0				0.0
2011-May-03 Tue	###	###	###	###	0				0.0
2011-May-02 Mon	###	###	###	###	0				0.0
2011-Apr-29 Fri	###	###	###	###	0				0.0
2011-Apr-28 Thu	###	###	###	###	0				0.0
2011-Apr-27 Wed	###	###	###	###	0				0.0
2011-Apr-21 Thu	###	###	###	###	0				0.0
2011-Apr-20 Wed	###	###	###	###	0				0.0
2011-Apr-19 Tue	###	###	###	###	0				0.0
2011-Apr-18 Mon	###	###	###	###	0				0.0
2011-Apr-15 Fri	###	###	###	###	0				0.0
2011-Apr-14 Thu	###	###	###	###	0				0.0
2011-Apr-13 Wed	###	###	###	###	0				0.0
2011-Apr-12 Tue	###	###	###	###	0				0.0
2011-Apr-11 Mon	###	###	###	###	0				0.0
2011-Apr-08 Fri	###	10.45	###	###	34,742	181,526	67.6	67.6	0.0
2011-Apr-07 Thu	###	###	10.22	###	112,158	573,127	37.9	37.9	0.0
2011-Apr-06 Wed	10.4	10.41	###	###			27.2	27.2	0.0
2011-Apr-05 Tue	10.44	10.48	###	10.43			34.1	34.1	0.7
2011-Apr-04 Mon	###	10.45	###	###			###	###	0.0
2011-Apr-01 Fri	10.22	###	10.22	10.23			###	###	###
2011-Mar-31 Thu	10.23	###	10.2	10.22	1,083,924	###	###	###	0.7
2011-Mar-30 Wed	###	10.28	###	10.23	334,677	###	###	###	###
2011-Mar-29 Tue	###	10.23	###	10.22	100,589	###	###	###	0.7
2011-Mar-28 Mon	###	10.25	###	###	251,672	###	35.0	35.0	0.0
2011-Mar-25 Fri	###	###	###	###			65.5	65.5	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	9.88	###			###	###	0.0
2011-Mar-22 Tue	###	###	9.86	###			74.0	74.0	0.0
2011-Mar-21 Mon	9.8	9.89	9.78	9.88	983,728	###	69.2	69.2	0.7
2011-Mar-18 Fri	9.89	###	###	9.84			18.8	18.8	0.7
2011-Mar-17 Thu	9.84	###	###	9.87			###	###	###
2011-Mar-16 Wed	9.77	9.85	9.76	9.85			47.8	47.8	###
2011-Mar-15 Tue	9.7	9.85	9.7	9.77			###	###	0.7
2011-Mar-14 Mon	9.75	9.85	9.72	9.78			###	###	0.7
2011-Mar-11 Fri	9.79	9.88	9.79	9.85			73.2	73.2	###
2011-Mar-10 Thu	9.85	###	9.79	9.83	331,776	1,624,043	###	###	0.7
2011-Mar-09 Wed	9.83	9.88	9.82	9.85			81.1	81.1	###
2011-Mar-08 Tue	9.78	9.88	9.74	9.87	149,382	###	76.1	76.1	###
2011-Mar-07 Mon	9.75	9.85	9.75	9.8			78.4	78.4	0.7
2011-Mar-04 Fri	9.86	###	9.78	9.84			30.6	30.6	0.7
2011-Mar-03 Thu	###	9.8	###	9.8	437,189	2,142,226	79.2	79.2	0.7
2011-Mar-02 Wed	###	9.73	###	###			69.2	69.2	0.0
2011-Mar-01 Tue	9.8	9.81	9.73	9.75			36.0	36.0	###
2011-Feb-28 Mon	###	9.8	9.52	9.78	197,889	###	###	###	0.7
2011-Feb-25 Fri	###	9.71	9.57	###			67.2	67.2	0.0
2011-Feb-24 Thu	9.55	###	9.55	###			75.0	75.0	0.0
2011-Feb-23 Wed	9.55	###	9.44	###			73.6	73.6	0.0
2011-Feb-22 Tue	9.43	###	9.43	9.58			###	###	0.7
2011-Feb-21 Mon	9.52	9.52	###	9.51	302,987	###	###	###	###
2011-Feb-18 Fri	9.48	9.55	9.47	9.54			72.4	72.4	###
2011-Feb-17 Thu	9.43	9.51	9.41	9.5			74.9	74.9	0.7
2011-Feb-16 Wed	###	9.47	###	9.43			###	###	###
2011-Feb-15 Tue	9.45	9.48	###	9.45			###	###	0.7
2011-Feb-14 Mon	9.4	9.48	###	9.46	369,653	1,752,155	72.0	72.0	0.7
2011-Feb-11 Fri	9.4	9.48	###	9.43			###	###	###
2011-Feb-10 Thu	###	9.45	###	9.42			###	###	0.7
2011-Feb-09 Wed	###	9.46	###	9.42			74.7	74.7	0.7
2011-Feb-08 Tue	9.5	###	9.47	9.51			71.6	71.6	###
2011-Feb-07 Mon	###	###	###	###			75.3	75.3	0.0
2011-Feb-04 Fri	###	###	###	###	1,160,772	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	1,170,976	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###	3,483,481	0	30.6	30.6	0.0
2011-Jan-31 Mon	###	###	###	###	2,698,726	0	36.1	36.1	0.0
2011-Jan-28 Fri	9.58	9.58	9.58	9.58	0				0.7
2011-Jan-27 Thu	9.58	9.58	9.58	9.58	0				0.7
2011-Jan-25 Tue	9.52	###	9.5	9.58			###	###	0.7
2011-Jan-24 Mon	###	9.52	###	9.52			###	###	###
2011-Jan-21 Fri	9.45	9.52	9.27	###	518,055	4,867,126	###	###	0.0
2011-Jan-20 Thu	9.55	###	9.51	9.53	261,278	1,242,376	###	###	###
2011-Jan-19 Wed	###	###	9.57	###			30.1	30.1	0.0
2011-Jan-18 Tue	###	9.72	9.51	###			###	###	0.0
2011-Jan-17 Mon	###	9.72	9.57	###			41.7	41.7	0.0
2011-Jan-14 Fri	###	###	###	###	349,944	0	###	###	0.0
2011-Jan-13 Thu	9.55	###	9.52	9.58	577,748	2,750,080	60.5	60.5	0.7
2011-Jan-12 Wed	9.5	9.53	9.45	9.5	629,774	5,976,555	###	###	0.7
2011-Jan-11 Tue	###	9.5	###	9.49			###	###	0.7
2011-Jan-10 Mon	###	9.41	###	###	298,079	###	###	###	0.0
2011-Jan-07 Fri	###	###	###	###	236,247	0	###	###	0.0
2011-Jan-06 Thu	9.4	9.4	9.28	###	584,479	###	###	###	0.0
2011-Jan-05 Wed	###	9.49	###	9.4	323,227	###	###	###	###
2011-Jan-04 Tue	###	9.41	###	###			65.7	65.7	0.0
2010-Dec-31 Fri	9.43	9.43	###	###	55,082	###	###	###	0.0
2010-Dec-30 Thu	9.43	9.44	###	9.41			27.7	27.7	0.7
2010-Dec-29 Wed	9.41	9.44	9.41	9.41			66.5	66.5	0.7
2010-Dec-24 Fri	###	9.44	###	9.4			###	###	###
2010-Dec-23 Thu	###	9.45	###	9.4	839,727	###	70.4	70.4	###
2010-Dec-22 Wed	###	9.4	###	###			###	###	0.0
2010-Dec-21 Tue	###	9.43	###	###			68.6	68.6	0.0
2010-Dec-20 Mon	9.49	9.5	###	###			###	###	0.0
2010-Dec-17 Fri	###	9.49	###	9.49	636,187	###	77.8	77.8	0.7
2010-Dec-16 Thu	###	###	9.25	###	1,324,859	6,127,472	64.7	64.7	0.0
2010-Dec-15 Wed	###	9.4	###	9.4	1,293,482	###	###	###	###
2010-Dec-14 Tue	###	7.76	###	###	11,869,780	46,054,746	###	###	0.0
2010-Dec-13 Mon	###	7.71	###	7.71	160,520	###	79.6	79.6	###
2010-Dec-10 Fri	###	###	7.5	7.57	129,520	###	###	###	###
2010-Dec-09 Thu	7.45	7.57	7.4	7.57	146,071	1,093,341	###	###	###
2010-Dec-08 Wed	###	7.42	7.28	7.4	222,582	1,635,977	72.3	72.3	0.5
2010-Dec-07 Tue	7.47	7.5	7.41	7.46			###	###	0.5
2010-Dec-06 Mon	7.47	7.52	7.44	7.5	322,156	2,409,726	71.4	71.4	0.5
2010-Dec-03 Fri	7.5	7.5	7.42	7.46	156,176	1,165,072	###	###	0.5
2010-Dec-02 Thu	7.5	7.5	###	7.46	217,476	###	28.8	28.8	0.5
2010-Dec-01 Wed	###	7.59	###	7.44			92.3	92.3	###
2010-Nov-30 Tue	###	7.2	###	###	673,425	###	75.6	75.6	0.0
2010-Nov-29 Mon	###	7.2	###	###			76.7	76.7	0.0
2010-Nov-26 Fri	7.21	7.23	###	7.2	118,459	428,229	###	###	0.5
2010-Nov-25 Thu	###	7.25	###	7.24	1,223,846	4,436,441	###	###	0.5
2010-Nov-24 Wed	###	###	###	###			63.5	63.5	0.0
2010-Nov-23 Tue	###	7.24	###	7.24	838,274	3,034,551	84.2	84.2	0.5
2010-Nov-22 Mon	###	7.21	###	7.21	71,227	256,773	79.1	79.1	###
2010-Nov-19 Fri	###	7.2	###	###	84,647	304,729	###	###	0.0
2010-Nov-18 Thu	7.2	7.21	###	###			25.6	25.6	0.0
2010-Nov-17 Wed	###	7.25	###	7.22	176,650	640,356	###	###	0.5
2010-Nov-16 Tue	###	7.2	###	###	192,953	###	38.3	38.3	0.0
2010-Nov-15 Mon	###	7.22	###	7.2			###	###	0.5
2010-Nov-12 Fri	7.25	7.26	###	###			31.3	31.3	0.0
2010-Nov-11 Thu	###	###	7.22	7.28			25.0	25.0	0.5
2010-Nov-10 Wed	7.42	7.46	###	###	161,026	600,626	29.0	29.0	0.0
2010-Nov-09 Tue	7.46	7.49	7.41	7.46	171,470	1,277,451	70.0	70.0	0.5
2010-Nov-08 Mon	7.49	7.52	7.45	7.47			###	###	###
2010-Nov-05 Fri	###	###	7.46	7.5			18.5	18.5	0.5
2010-Nov-04 Thu	###	7.55	###	7.54	166,042	###	###	###	0.5
2010-Nov-03 Wed	7.5	7.53	###	7.42	174,347	###	###	###	0.5
2010-Nov-02 Tue	7.53	7.53	7.4	7.5	325,447	###	###	###	0.5
2010-Nov-01 Mon	###	###	7.51	7.54			###	###	0.5
2010-Oct-29 Fri	7.8	7.8	7.56	7.58			###	###	###
2010-Oct-28 Thu	7.86	###	7.8	###	206,025	###	70.0	70.0	0.0
2010-Oct-27 Wed	###	###	7.81	7.85	246,647	963,156	24.6	24.6	###
2010-Oct-26 Tue	###	###	###	###	73,285	0	71.6	71.6	0.0
2010-Oct-25 Mon	8	###	###	###	343,848	0	###	###	0.0
2010-Oct-22 Fri	###	###	###	###	93,256	0	###	###	0.0
2010-Oct-21 Thu	###	###	###	###	137,841	0	25.2	25.2	0.0
2010-Oct-20 Wed	###	###	8	###			67.5	67.5	0.0
2010-Oct-19 Tue	###	###	###	###	207,720	0	###	###	0.0
2010-Oct-18 Mon	###	###	###	###			29.5	29.5	0.0
2010-Oct-15 Fri	###	8.23	###	8.2	99,859	###	###	###	0.6
2010-Oct-14 Thu	8.29	8.29	###	8.24			###	###	0.6
2010-Oct-13 Wed	8.2	###	###	###	235,474	0	###	###	0.0
2010-Oct-12 Tue	8.24	8.25	###	###			29.0	29.0	0.0
2010-Oct-11 Mon	8.25	###	8.2	8.29			###	###	0.6
2010-Oct-08 Fri	###	8.21	###	8.2	202,745	###	68.3	68.3	0.6
2010-Oct-07 Thu	8.22	8.25	###	8.2			27.3	27.3	0.6
2010-Oct-06 Wed	###	###	###	8.25			70.2	70.2	###
2010-Oct-05 Tue	###	8.2	###	###	213,987	877,346	70.6	70.6	0.0
2010-Oct-04 Mon	8.28	8.28	###	###	80,340	###	###	###	0.0
2010-Oct-01 Fri	8.2	###	###	###			27.9	27.9	0.0
2010-Sep-30 Thu	8.4	8.4	###	###			18.5	18.5	0.0
2010-Sep-29 Wed	8.4	8.48	###	###	270,780	###	36.4	36.4	0.0
2010-Sep-28 Tue	8.48	8.48	###	###			###	###	0.0
2010-Sep-27 Mon	8.52	8.55	8.49	8.5			###	###	0.6
2010-Sep-24 Fri	8.45	8.48	8.41	8.45			70.6	70.6	###
2010-Sep-23 Thu	8.49	8.56	8.4	8.5			###	###	0.6
2010-Sep-22 Wed	8.54	8.59	8.54	8.54			###	###	###
2010-Sep-21 Tue	8.59	###	8.53	8.53	123,980	528,774	37.3	37.3	###
2010-Sep-20 Mon	8.49	8.58	8.49	8.55			###	###	###
2010-Sep-17 Fri	8.52	8.59	8.5	8.55	232,456	###	###	###	###
2010-Sep-16 Thu	8.55	8.59	8.44	8.5			37.3	37.3	0.6
2010-Sep-15 Wed	8.5	###	8.48	8.55	270,457	###	###	###	###
2010-Sep-14 Tue	8.48	8.56	8.42	8.5	162,328	###	68.9	68.9	0.6
2010-Sep-13 Mon	8.51	###	###	8.49			29.3	29.3	###
2010-Sep-10 Fri	8.47	###	8.43	8.5			73.8	73.8	0.6
2010-Sep-09 Thu	8.44	###	###	8.53	268,242	0	###	###	###
2010-Sep-08 Wed	###	8.4	###	###			31.0	31.0	0.0
2010-Sep-07 Tue	###	8.4	###	###	185,674	###	70.9	70.9	0.0
2010-Sep-06 Mon	###	###	###	###	1,786,426	0	###	###	0.0
2010-Sep-03 Fri	###	###	8.24	###			27.8	27.8	0.0
2010-Sep-02 Thu	###	8.4	8.26	###			36.7	36.7	0.0
2010-Sep-01 Wed	###	8.26	###	8.25	609,685	###	###	###	###
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	8	8.21	###	###			###	###	0.0
2010-Aug-27 Fri	7.85	###	7.84	###	175,485	###	###	###	0.0
2010-Aug-26 Thu	###	###	7.84	###			###	###	0.0
2010-Aug-25 Wed	###	8	###	###	264,228	###	39.0	39.0	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	###	###	###			###	###	0.0
2010-Aug-20 Fri	8.23	8.27	###	###			26.3	26.3	0.0
2010-Aug-19 Thu	8.22	###	###	###			86.9	86.9	0.0
2010-Aug-18 Wed	8.49	8.49	###	8.2			13.0	13.0	0.6
2010-Aug-17 Tue	8.2	###	###	8.44	403,077	0	86.5	86.5	0.6
2010-Aug-16 Mon	###	###	###	8.25			###	###	###
2010-Aug-13 Fri	###	8.27	###	8.26			###	###	0.6
2010-Aug-12 Thu	###	8.23	###	8.23			78.9	78.9	0.6
2010-Aug-11 Wed	###	###	###	###			34.8	34.8	0.0
2010-Aug-10 Tue	8.4	8.42	8.27	###	373,979	3,120,854	35.8	35.8	0.0
2010-Aug-09 Mon	8.71	8.76	###	###			18.9	18.9	0.0
2010-Aug-06 Fri	8.71	8.88	8.7	8.8			75.6	75.6	0.6
2010-Aug-05 Thu	###	8.81	###	8.81			###	###	###
2010-Aug-04 Wed	8.58	###	8.53	###	268,771	###	77.0	77.0	0.0
2010-Aug-03 Tue	8.71	8.73	8.46	8.53			###	###	###
2010-Aug-02 Mon	8.57	8.79	8.52	8.79	395,646	###	85.2	85.2	0.6
2010-Jul-30 Fri	8.52	###	###	###	198,728	0	###	###	0.0
2010-Jul-29 Thu	8.59	8.7	8.55	###	188,559	1,626,321	###	###	0.0
2010-Jul-28 Wed	###	###	8.58	###	246,729	###	###	###	0.0
2010-Jul-27 Tue	8.71	8.76	8.59	###			###	###	0.0
2010-Jul-26 Mon	8.53	8.7	8.41	8.7			82.9	82.9	###
2010-Jul-23 Fri	###	8.56	###	###			85.8	85.8	0.0
2010-Jul-22 Thu	###	###	###	###	103,483	0	###	###	0.0
2010-Jul-21 Wed	8.23	8.23	###	###			###	###	0.0
2010-Jul-20 Tue	###	8.24	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	8.22	###	###	8.2	93,988	0	###	###	0.6
2010-Jul-15 Thu	###	###	8.2	8.25	185,842	761,952	27.2	27.2	###
2010-Jul-14 Wed	###	8.26	###	8.26	163,728	###	###	###	0.6
2010-Jul-13 Tue	8.25	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	8.2	128,385	0	75.7	75.7	0.6
2010-Jul-09 Fri	###	###	###	###			###	###	0.0
2010-Jul-08 Thu	###	8.24	8	###	187,880	1,525,585	77.6	77.6	0.0
2010-Jul-07 Wed	###	###	7.76	###	197,751	767,273	###	###	0.0
2010-Jul-06 Tue	###	###	###	###	151,356	0	###	###	0.0
2010-Jul-05 Mon	###	8.29	###	###			34.1	34.1	0.0
2010-Jul-02 Fri	8	8.4	8	###	194,059	1,591,283	77.2	77.2	0.0
2010-Jul-01 Thu	###	###	7.87	###			72.7	72.7	0.0
2010-Jun-30 Wed	###	###	###	###			70.5	70.5	0.0
2010-Jun-29 Tue	8.21	8.22	###	###	149,545	614,629	39.5	39.5	0.0
2010-Jun-28 Mon	###	###	###	8.28			45.0	45.0	###
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	8.28	8.44	8.28	###	282,371	2,360,621	###	###	0.0
2010-Jun-23 Wed	8.21	###	8.21	8.26	212,021	870,346	###	###	0.6
2010-Jun-22 Tue	###	###	8.22	8.25	226,345	930,277	31.4	31.4	###
2010-Jun-21 Mon	8.5	8.55	###	###			21.7	21.7	0.0
2010-Jun-18 Fri	8.52	8.54	###	8.41			###	###	###
2010-Jun-17 Thu	###	8.71	8.47	8.52			###	###	0.6
2010-Jun-16 Wed	8.59	8.74	8.55	8.72			79.8	79.8	0.6
2010-Jun-15 Tue	8.5	8.57	8.43	8.55			76.3	76.3	###
2010-Jun-11 Fri	8.57	###	###	8.43	241,789	0	21.4	21.4	0.6
2010-Jun-10 Thu	8.4	8.54	8.4	8.45	177,575	###	###	###	###
2010-Jun-09 Wed	###	###	###	8.41	182,873	0	80.4	80.4	###
2010-Jun-08 Tue	###	###	8.23	###	284,946	1,172,552	###	###	0.0
2010-Jun-07 Mon	8.47	8.47	8.27	###	265,270	###	###	###	0.0
2010-Jun-04 Fri	###	8.81	8.52	8.56	305,170	###	24.5	24.5	###
2010-Jun-03 Thu	8.87	8.88	###	8.71			###	###	0.6
2010-Jun-02 Wed	8.75	###	###	###			###	###	0.0
2010-Jun-01 Tue	8.85	###	8.74	8.85			###	###	0.6
2010-May-31 Mon	8.79	###	8.75	###			###	###	0.0
2010-May-28 Fri	8.74	8.89	###	8.89			73.4	73.4	###
2010-May-27 Thu	8.57	8.79	8.49	8.79	250,474	###	79.6	79.6	0.6
2010-May-26 Wed	###	8.76	8.45	###			###	###	0.0
2010-May-25 Tue	###	###	8.5	8.51			44.2	44.2	0.6
2010-May-24 Mon	8.57	8.77	8.5	8.7			###	###	###
2010-May-21 Fri	8.52	###	8.47	###			63.0	63.0	0.0
2010-May-20 Thu	8.7	###	8.7	8.8			88.1	88.1	0.6
2010-May-19 Wed	8.88	8.89	###	###			31.6	31.6	0.0
2010-May-18 Tue	###	###	###	###			###	###	0.0
2010-May-17 Mon	###	###	8.79	8.88			42.6	42.6	0.6
2010-May-14 Fri	###	###	9	###			###	###	0.0
2010-May-13 Thu	###	###	###	###			61.0	61.0	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	###	###	8.82	###			###	###	0.0
2010-May-10 Mon	8.75	###	8.52	###	311,252	###	###	###	0.0
2010-May-07 Fri	8.77	###	8.5	8.75			22.9	22.9	0.6
2010-May-06 Thu	###	###	8.86	###	261,224	1,157,222	###	###	0.0
2010-May-05 Wed	###	###	###	9	189,481	0	###	###	0.6
2010-May-04 Tue	9	9.21	9	###			87.8	87.8	0.0
2010-May-03 Mon	9	###	8.85	###	915,777	###	36.6	36.6	0.0
2010-Apr-30 Fri	###	###	8.88	###			35.4	35.4	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	8.88	###	260,050	1,154,622	74.5	74.5	0.0
2010-Apr-27 Tue	###	9.28	###	###	218,182	###	###	###	0.0
2010-Apr-23 Fri	###	9.23	###	###			31.9	31.9	0.0
2010-Apr-22 Thu	###	9.27	###	9.2	266,248	1,234,059	###	###	0.7
2010-Apr-21 Wed	###	9.22	###	###			75.7	75.7	0.0
2010-Apr-20 Tue	9	###	###	9			70.6	70.6	0.6
2010-Apr-19 Mon	###	###	###	###			38.8	38.8	0.0
2010-Apr-16 Fri	###	9.23	###	9.2	1,426,746	###	###	###	0.7
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	###	###	9	###	249,642	1,123,389	71.3	71.3	0.0
2010-Apr-13 Tue	###	###	###	###	147,744	0	###	###	0.0
2010-Apr-12 Mon	###	9	8.89	###			###	###	0.0
2010-Apr-09 Fri	###	###	8.89	###			68.6	68.6	0.0
2010-Apr-08 Thu	###	###	8.87	###			21.2	21.2	0.0
2010-Apr-07 Wed	8.86	###	8.86	9	291,472	1,291,220	78.7	78.7	0.6
2010-Apr-06 Tue	8.83	###	8.73	8.83			67.3	67.3	###
2010-Apr-01 Thu	8.85	###	###	8.8	531,272	0	25.7	25.7	0.6
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	###	###	626,054	0	###	###	0.0
2010-Mar-29 Mon	###	9	8.87	###			###	###	0.0
2010-Mar-26 Fri	8.82	###	8.78	###			76.7	76.7	0.0
2010-Mar-25 Thu	###	###	8.88	###			74.3	74.3	0.0
2010-Mar-24 Wed	###	###	8.84	###			75.2	75.2	0.0
2010-Mar-23 Tue	8.73	8.89	###	8.89			83.0	83.0	###
2010-Mar-22 Mon	8.72	8.82	###	###			34.2	34.2	0.0
2010-Mar-19 Fri	8.59	8.87	8.52	8.87	454,224	3,949,477	87.1	87.1	###
2010-Mar-18 Thu	###	8.7	8.56	8.58			###	###	0.6
2010-Mar-17 Wed	8.55	8.7	8.54	###			76.3	76.3	0.0
2010-Mar-16 Tue	8.43	8.49	###	8.43	252,687	1,072,656	73.3	73.3	0.6
2010-Mar-15 Mon	8.45	8.45	8.4	8.42	377,324	3,178,954	###	###	###
2010-Mar-12 Fri	8.47	8.48	8.4	8.45	356,426	###	30.7	30.7	###
2010-Mar-11 Thu	###	###	###	8.44			14.0	14.0	0.6
2010-Mar-10 Wed	###	8.75	8.57	###			###	###	0.0
2010-Mar-09 Tue	###	8.75	###	8.71			###	###	0.6
2010-Mar-08 Mon	###	8.72	8.59	###			31.8	31.8	0.0
2010-Mar-05 Fri	###	8.71	8.57	8.59			26.3	26.3	###
2010-Mar-04 Thu	###	8.71	8.53	###			###	###	0.0
2010-Mar-03 Wed	8.55	###	8.45	###	190,049	802,957	73.9	73.9	0.0
2010-Mar-02 Tue	###	###	###	8.55	171,529	0	27.4	27.4	###
2010-Mar-01 Mon	8.49	8.76	8.49	###			###	###	0.0
2010-Feb-26 Fri	8.41	8.45	###	8.4			###	###	###
2010-Feb-25 Thu	###	8.71	###	###			19.9	19.9	0.0
2010-Feb-24 Wed	###	8.7	8.42	8.5			25.9	25.9	0.6
2010-Feb-23 Tue	###	###	###	8.71	199,252	0	###	###	0.6
2010-Feb-22 Mon	###	###	8.8	###			31.9	31.9	0.0
2010-Feb-19 Fri	8.84	###	8.56	8.71	370,846	1,587,220	###	###	0.6
2010-Feb-18 Thu	8.81	###	8.72	8.81	188,854	###	###	###	###
2010-Feb-17 Wed	###	8.72	8.42	8.7			73.4	73.4	###
2010-Feb-16 Tue	###	###	8.5	8.5			###	###	0.6
2010-Feb-15 Mon	8.73	###	8.55	8.82			80.9	80.9	###
2010-Feb-12 Fri	###	###	###	9.28			31.4	31.4	0.7
2010-Feb-11 Thu	9.21	9.26	###	9.26			###	###	###
2010-Feb-10 Wed	###	###	###	9.21			###	###	0.7
2010-Feb-09 Tue	###	9	###	###	140,355	###	###	###	0.0
2010-Feb-08 Mon	###	###	8.87	###	194,624	863,157	71.1	71.1	0.0
2010-Feb-05 Fri	8.7	###	###	###	265,487	0	85.4	85.4	0.0
2010-Feb-04 Thu	###	###	8.85	###			30.0	30.0	0.0
2010-Feb-03 Wed	###	###	###	###			72.9	72.9	0.0
2010-Feb-02 Tue	###	9.25	9	###			###	###	0.0
2010-Feb-01 Mon	8.82	9.25	8.81	###			93.5	93.5	0.0
2010-Jan-29 Fri	###	###	8.78	8.82	139,059	###	###	###	###
2010-Jan-28 Thu	###	###	8.88	###			83.1	83.1	0.0
2010-Jan-27 Wed	###	9.22	###	###			44.2	44.2	0.0
2010-Jan-25 Mon	9.26	9.26	###	###	228,120	###	11.7	11.7	0.0
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	9.46	9.51	9.22	9.25	295,082	2,763,442	###	###	###
2010-Jan-20 Wed	9.45	9.75	9.43	9.46	755,849	###	76.4	76.4	0.7
2010-Jan-19 Tue	9.72	9.74	###	###	328,859	1,601,543	12.9	12.9	0.0
2010-Jan-18 Mon	###	###	9.72	9.78	142,759	###	22.2	22.2	0.7
2010-Jan-15 Fri	###	###	9.82	9.87	166,246	###	###	###	###
2010-Jan-14 Thu	###	###	9.88	###			75.0	75.0	0.0
2010-Jan-13 Wed	###	###	9.83	###	207,151	1,018,147	71.9	71.9	0.0
2010-Jan-12 Tue	###	###	###	###	123,545	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	146,971	0	13.6	13.6	0.0
2010-Jan-08 Fri	###	###	###	###	227,677	0	69.8	69.8	0.0
2010-Jan-07 Thu	###	10.4	###	10.24			###	###	###
2010-Jan-06 Wed	9.85	###	9.73	###	177,778	864,889	###	###	0.0
2010-Jan-05 Tue	###	###	###	9.83			23.0	23.0	0.7
2010-Jan-04 Mon	9.44	9.86	9.44	9.8	133,883	1,291,970	###	###	0.7
2009-Dec-31 Thu	###	###	9.46	9.46			###	###	0.7
2009-Dec-30 Wed	###	###	9.46	###			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	9.73	9.73	###	###			###	###	0.0
2009-Dec-23 Wed	9.56	9.76	9.56	###			67.5	67.5	0.0
2009-Dec-22 Tue	9.75	9.81	9.44	9.52			###	###	###
2009-Dec-21 Mon	###	9.81	9.59	9.78	259,676	2,518,857	84.9	84.9	0.7
2009-Dec-18 Fri	###	###	9.24	###	519,970	###	88.5	88.5	0.0
2009-Dec-17 Thu	9.48	###	9.2	9.59			###	###	0.7
2009-Dec-16 Wed	9.29	9.46	9.28	9.45	121,621	1,139,588	86.2	86.2	0.7
2009-Dec-15 Tue	9.27	###	###	###			###	###	0.0
2009-Dec-14 Mon	###	9.42	###	###	403,227	###	88.0	88.0	0.0
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	###	###	8.81	###			20.9	20.9	0.0
2009-Dec-09 Wed	###	###	8.81	###	295,774	1,302,884	84.2	84.2	0.0
2009-Dec-08 Tue	9	###	###	###	708,343	0	36.7	36.7	0.0
2009-Dec-07 Mon	###	9.2	###	###	208,045	###	35.9	35.9	0.0
2009-Dec-04 Fri	###	9.22	###	###	241,059	1,111,281	76.3	76.3	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	8.87	###	8.8	###	237,274	###	73.7	73.7	0.0
2009-Dec-01 Tue	8.87	###	8.77	8.8			28.9	28.9	0.6
2009-Nov-30 Mon	8.83	###	8.75	###			###	###	0.0
2009-Nov-27 Fri	8.75	8.79	###	8.72			48.0	48.0	0.6
2009-Nov-26 Thu	8.81	8.87	8.72	8.8			40.7	40.7	0.6
2009-Nov-25 Wed	8.8	8.82	8.71	8.77	446,583	###	###	###	###
2009-Nov-24 Tue	###	###	8.75	8.8			34.2	34.2	0.6
2009-Nov-23 Mon	8.84	8.84	8.72	8.8			###	###	0.6
2009-Nov-20 Fri	8.72	8.82	8.71	8.75			###	###	0.6
2009-Nov-19 Thu	8.77	8.82	###	8.8			###	###	0.6
2009-Nov-18 Wed	###	###	8.77	8.8			27.2	27.2	0.6
2009-Nov-17 Tue	###	###	8.73	8.79	272,752	###	31.9	31.9	0.6
2009-Nov-16 Mon	8.87	###	###	###			###	###	0.0
2009-Nov-13 Fri	8.58	8.73	8.57	###			###	###	0.0
2009-Nov-12 Thu	###	###	8.56	###	598,377	2,561,053	36.8	36.8	0.0
2009-Nov-11 Wed	8.72	8.8	###	###			###	###	0.0
2009-Nov-10 Tue	###	8.76	###	###	509,925	2,233,471	###	###	0.0
2009-Nov-09 Mon	8.45	###	8.4	8.58			71.9	71.9	0.6
2009-Nov-06 Fri	8.52	8.54	###	8.4			20.2	20.2	###
2009-Nov-05 Thu	8.7	8.8	8.47	8.49	484,379	###	22.6	22.6	###
2009-Nov-04 Wed	8.81	8.86	###	8.71	462,325	###	###	###	0.6
2009-Nov-03 Tue	8.82	###	8.75	8.85			###	###	0.6
2009-Nov-02 Mon	###	8.82	8.41	8.7			###	###	###
2009-Oct-30 Fri	9	9.21	###	###			###	###	0.0
2009-Oct-29 Thu	10.5	10.5	10.2	###	309,525	3,203,583	###	###	0.0
2009-Oct-28 Wed	10.84	###	###	###			34.1	34.1	0.0
2009-Oct-27 Tue	###	###	###	10.74	528,021	0	###	###	0.8
2009-Oct-26 Mon	10.75	###	10.71	###			###	###	0.0
2009-Oct-23 Fri	###	###	10.73	10.79	449,144	2,409,657	23.1	23.1	###
2009-Oct-22 Thu	10.74	###	###	10.8			73.7	73.7	###
2009-Oct-21 Wed	10.86	###	###	10.72			28.5	28.5	0.8
2009-Oct-20 Tue	###	11.45	10.8	###	436,729	###	###	###	0.0
2009-Oct-19 Mon	10.81	###	###	10.76			37.5	37.5	0.8
2009-Oct-16 Fri	11.25	11.29	10.84	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###	498,785	0	###	###	0.0
2009-Oct-14 Wed	11.45	11.45	###	###	332,387	###	###	###	0.0
2009-Oct-13 Tue	11.45	11.48	###	###	1,173,657	###	29.7	29.7	0.0
2009-Oct-12 Mon	11.27	11.49	11.22	###	212,158	2,409,054	###	###	0.0
2009-Oct-09 Fri	11.49	11.49	###	###	489,148	2,810,155	###	###	0.0
2009-Oct-08 Thu	###	11.49	10.83	11.2	589,047	###	79.0	79.0	0.8
2009-Oct-07 Wed	10.81	###	###	10.79	237,657	0	30.0	30.0	###
2009-Oct-06 Tue	10.88	10.88	10.45	10.54	256,383	2,734,324	###	###	0.8
2009-Oct-05 Mon	###	10.83	###	###			74.8	74.8	0.0
2009-Oct-02 Fri	10.7	10.8	###	10.7	203,428	###	###	###	0.8
2009-Oct-01 Thu	###	11.2	###	10.85	249,723	1,398,448	###	###	0.8
2009-Sep-30 Wed	###	###	10.8	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	11.26			###	###	0.8
2009-Sep-28 Mon	###	11.47	###	###	382,545	###	80.5	80.5	0.0
2009-Sep-25 Fri	###	###	###	###			35.4	35.4	0.0
2009-Sep-24 Thu	###	###	###	###	236,255	0	38.1	38.1	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	11.28	11.29	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	11.56	###	###	###	439,154	0	###	###	0.0
2009-Sep-17 Thu	###	###	###	###	594,458	0	###	###	0.0
2009-Sep-16 Wed	###	###	10.8	###	351,243	###	25.9	25.9	0.0
2009-Sep-15 Tue	###	###	###	10.83	688,340	0	###	###	###
2009-Sep-14 Mon	###	###	10.73	10.8			25.9	25.9	###
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	###	###			71.9	71.9	0.0
2009-Sep-09 Wed	###	###	###	10.75			###	###	0.8
2009-Sep-08 Tue	10.82	10.84	10.71	10.81	271,083	###	###	###	0.8
2009-Sep-07 Mon	10.7	10.8	10.56	10.71			69.0	69.0	###
2009-Sep-04 Fri	###	###	10.4	10.54			29.8	29.8	0.8
2009-Sep-03 Thu	10.42	10.58	10.4	10.49	220,381	###	66.1	66.1	###
2009-Sep-02 Wed	10.52	###	10.24	10.53			###	###	0.8
2009-Sep-01 Tue	###	###	10.24	10.55	325,655	1,667,353	81.2	81.2	###
2009-Aug-31 Mon	10.54	###	###	10.46			38.0	38.0	0.7
2009-Aug-28 Fri	###	10.47	10.24	10.45			68.7	68.7	###
2009-Aug-27 Thu	###	10.48	10.2	###	501,185	5,182,252	34.8	34.8	0.0
2009-Aug-26 Wed	###	###	###	10.45	461,188	0	###	###	###
2009-Aug-25 Tue	###	###	10.52	###			###	###	0.0
2009-Aug-24 Mon	10.79	10.88	10.59	10.7	564,956	###	27.2	27.2	0.8
2009-Aug-21 Fri	10.7	10.81	10.52	10.7			81.3	81.3	0.8
2009-Aug-20 Thu	###	###	###	10.75	441,677	0	###	###	0.8
2009-Aug-19 Wed	10.54	10.82	10.52	10.7			78.8	78.8	0.8
2009-Aug-18 Tue	10.53	###	###	10.47	414,453	0	33.5	33.5	0.7
2009-Aug-17 Mon	10.87	###	###	###	409,982	0	###	###	0.0
2009-Aug-14 Fri	###	###	###	###	882,887	0	###	###	0.0
2009-Aug-13 Thu	###	###	10.83	###			79.4	79.4	0.0
2009-Aug-12 Wed	10.55	###	###	10.75	747,852	0	78.8	78.8	0.8
2009-Aug-11 Tue	###	10.57	###	10.51	1,026,145	5,423,176	###	###	###
2009-Aug-10 Mon	###	###	###	###			3.0	3.0	0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	###	10.87	###			65.4	65.4	0.0
2009-Aug-05 Wed	###	###	10.85	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###			76.7	76.7	0.0
2009-Aug-03 Mon	###	###	###	###	124,825	0	27.9	27.9	0.0
2009-Jul-31 Fri	###	###	10.85	###			###	###	0.0
2009-Jul-30 Thu	###	###	10.85	###			###	###	0.0
2009-Jul-29 Wed	10.85	###	###	###	184,371	0	75.7	75.7	0.0
2009-Jul-28 Tue	###	10.8	10.55	10.75			77.3	77.3	0.8
2009-Jul-27 Mon	###	10.79	10.5	###			###	###	0.0
2009-Jul-24 Fri	10.52	###	###	10.53			###	###	0.8
2009-Jul-23 Thu	10.5	10.56	10.26	###	339,980	###	###	###	0.0
2009-Jul-22 Wed	10.41	10.58	###	10.4			31.4	31.4	0.7
2009-Jul-21 Tue	10.54	10.59	###	###			###	###	0.0
2009-Jul-20 Mon	10.77	10.78	###	10.56			18.4	18.4	0.8
2009-Jul-17 Fri	10.83	###	10.55	10.59	166,580	###	###	###	###
2009-Jul-16 Thu	10.75	10.84	10.5	###			###	###	0.0
2009-Jul-15 Wed	10.54	10.79	###	10.54			62.4	62.4	0.8
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	9.89	###	123,157	###	83.5	83.5	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	###	###	9.83	###			28.2	28.2	0.0
2009-Jul-08 Wed	###	###	9.82	###	270,455	###	75.4	75.4	0.0
2009-Jul-07 Tue	###	10.26	###	###	486,047	2,493,421	85.0	85.0	0.0
2009-Jul-06 Mon	9.8	###	9.75	###			86.5	86.5	0.0
2009-Jul-03 Fri	9.79	###	###	###	165,181	0	78.8	78.8	0.0
2009-Jul-02 Thu	###	###	9.81	9.89	532,742	###	26.5	26.5	###
2009-Jul-01 Wed	###	10.25	###	###	674,679	3,457,729	20.3	20.3	0.0
2009-Jun-30 Tue	###	###	###	###	331,544	0	###	###	0.0
2009-Jun-29 Mon	10.2	###	###	###			36.3	36.3	0.0
2009-Jun-26 Fri	9.87	###	9.87	###			81.5	81.5	0.0
2009-Jun-25 Thu	###	###	9.75	9.83			###	###	0.7
2009-Jun-24 Wed	###	###	9.74	9.88	136,771	666,074	###	###	0.7
2009-Jun-23 Tue	10.42	10.49	###	10.2	119,150	624,941	###	###	0.7
2009-Jun-22 Mon	###	10.56	###	10.41			###	###	###
2009-Jun-19 Fri	###	10.77	###	###			26.1	26.1	0.0
2009-Jun-18 Thu	10.29	10.29	###	###	378,155	###	###	###	0.0
2009-Jun-17 Wed	10.4	###	###	###	244,188	0	###	###	0.0
2009-Jun-16 Tue	10.45	10.71	###	10.5	613,888	3,287,370	78.1	78.1	0.8
2009-Jun-15 Mon	10.7	10.8	###	10.4			###	###	0.7
2009-Jun-12 Fri	###	###	###	10.75			###	###	0.8
2009-Jun-11 Thu	10.83	11.27	10.72	11.24	287,089	3,156,543	85.0	85.0	0.8
2009-Jun-10 Wed	10.83	11.27	10.83	###			###	###	0.0
2009-Jun-09 Tue	10.42	###	###	10.8	261,286	0	###	###	###
2009-Jun-05 Fri	10.43	10.71	###	10.53	117,688	###	74.3	74.3	0.8
2009-Jun-04 Thu	###	###	###	10.51			###	###	###
2009-Jun-03 Wed	10.2	###	10.2	###			###	###	0.0
2009-Jun-02 Tue	###	###	###	###			71.5	71.5	0.0
2009-Jun-01 Mon	###	9.8	9.54	9.7	189,341	1,830,927	64.1	64.1	0.7
2009-May-29 Fri	###	9.71	9.53	9.7	236,848	2,278,477	###	###	0.7
2009-May-28 Thu	9.52	9.81	###	9.79	202,658	###	###	###	###
2009-May-27 Wed	###	###	9.52	###			7.9	7.9	0.0
2009-May-26 Tue	9.74	###	9.55	###			88.5	88.5	0.0
2009-May-25 Mon	9.7	9.75	9.47	###			34.5	34.5	0.0
2009-May-22 Fri	9.51	###	9.51	###	359,580	###	###	###	0.0
2009-May-21 Thu	9.5	10.2	9.48	9.76	448,627	4,414,489	###	###	0.7
2009-May-20 Wed	###	9.51	###	9.4	517,479	###	###	###	###
2009-May-19 Tue	###	9.43	###	9.4	178,241	###	###	###	###
2009-May-18 Mon	###	###	###	9.25	43,954	0	###	###	###
2009-May-15 Fri	9.25	9.46	###	###	95,587	452,126	74.8	74.8	0.0
2009-May-14 Thu	9.23	9.25	8.71	###			###	###	0.0
2009-May-13 Wed	9.23	###	9.23	9.26			###	###	###
2009-May-12 Tue	9.42	9.48	###	###			39.0	39.0	0.0
2009-May-11 Mon	###	###	9.45	###	222,671	1,052,120	###	###	0.0
2009-May-08 Fri	9.55	9.74	9.44	###			64.0	64.0	0.0
2009-May-07 Thu	9.46	###	9.42	###			70.1	70.1	0.0
2009-May-06 Wed	9.75	9.83	9.55	9.72			36.0	36.0	0.7
2009-May-05 Tue	###	9.89	###	9.7			###	###	0.7
2009-May-04 Mon	###	###	9.28	###	253,441	###	###	###	0.0
2009-May-01 Fri	###	###	###	9.28	108,870	0	77.2	77.2	0.7
2009-Apr-30 Thu	###	9.4	###	9.26	185,826	873,382	###	###	###
2009-Apr-29 Wed	###	###	###	###	86,489	0	###	###	0.0
2009-Apr-28 Tue	###	9.2	###	###	396,848	###	###	###	0.0
2009-Apr-27 Mon	###	###	###	###	208,052	0	###	###	0.0
2009-Apr-24 Fri	###	###	8.87	###			###	###	0.0
2009-Apr-23 Thu	###	###	8.8	###	709,257	###	23.0	23.0	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	8.88	###	653,156	###	34.4	34.4	0.0
2009-Apr-20 Mon	###	###	###	###	132,381	0	35.6	35.6	0.0
2009-Apr-17 Fri	###	###	###	9	369,477	0	33.7	33.7	0.6
2009-Apr-16 Thu	9.5	###	###	###			7.1	7.1	0.0
2009-Apr-15 Wed	###	9.59	8.82	9.5	262,659	2,417,776	###	###	0.7
2009-Apr-14 Tue	9	###	###	###			###	###	0.0
2009-Apr-09 Thu	8.8	###	8.8	###			69.5	69.5	0.0
2009-Apr-08 Wed	8.82	###	8.71	8.8	321,082	###	###	###	0.6
2009-Apr-07 Tue	9	###	###	###	540,541	0	###	###	0.0
2009-Apr-06 Mon	9	###	8.8	###			###	###	0.0
2009-Apr-03 Fri	###	###	8.59	8.84	409,442	1,758,553	###	###	###
2009-Apr-02 Thu	8.76	###	8.43	8.54			14.7	14.7	###
2009-Apr-01 Wed	###	8.59	8.29	8.59	469,888	3,965,854	###	###	###
2009-Mar-31 Tue	###	8.5	8.22	###			66.1	66.1	0.0
2009-Mar-30 Mon	8.5	8.51	8.25	8.43	1,721,124	###	###	###	0.6
2009-Mar-27 Fri	###	###	###	###	0				0.0
2009-Mar-26 Thu	8.43	###	###	###	224,881	0	13.2	13.2	0.0
2009-Mar-25 Wed	###	8.4	###	###	97,187	408,185	###	###	0.0
2009-Mar-24 Tue	8.22	8.43	8.2	8.26			73.6	73.6	0.6
2009-Mar-23 Mon	###	###	7.8	###			###	###	0.0
2009-Mar-20 Fri	8	###	7.77	8			###	###	###
2009-Mar-19 Thu	###	###	###	###			70.1	70.1	0.0
2009-Mar-18 Wed	7.8	###	7.77	###			81.9	81.9	0.0
2009-Mar-17 Tue	7.21	7.7	7.2	7.52			81.1	81.1	0.5
2009-Mar-16 Mon	7	7.21	6.88	###			74.7	74.7	0.0
2009-Mar-13 Fri	###	###	6.8	###			###	###	0.0
2009-Mar-12 Thu	6.85	###	###	6.88	184,474	0	###	###	###
2009-Mar-11 Wed	6.7	###	###	6.82	268,478	0	78.3	78.3	0.5
2009-Mar-10 Tue	6.57	###	###	###			73.9	73.9	0.0
2009-Mar-09 Mon	###	###	6.42	6.7	62,223	###	###	###	0.5
2009-Mar-06 Fri	6.8	###	###	###			91.9	91.9	0.0
2009-Mar-05 Thu	###	###	###	6.85			19.4	19.4	###
2009-Mar-04 Wed	###	7.45	###	###			###	###	0.0
2009-Mar-03 Tue	7.46	7.46	7.23	###			###	###	0.0
2009-Mar-02 Mon	7.27	7.73	###	7.41			86.2	86.2	###
2009-Feb-27 Fri	7.84	###	7.43	7.5			###	###	0.5
2009-Feb-26 Thu	###	###	7.81	7.86			27.8	27.8	###
2009-Feb-25 Wed	7.59	7.84	7.57	7.81			88.6	88.6	0.6
2009-Feb-24 Tue	7.5	###	7.4	7.56	188,328	###	###	###	0.5
2009-Feb-23 Mon	###	###	###	7.55	218,189	0	37.9	37.9	###
2009-Feb-20 Fri	###	###	7.87	###			78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	7.85	142,826	0	78.9	78.9	###
2009-Feb-18 Wed	7.53	7.79	7.49	###	149,728	1,143,921	82.6	82.6	0.0
2009-Feb-17 Tue	7.8	###	7.7	7.7	348,122	###	33.2	33.2	0.6
2009-Feb-16 Mon	7.75	7.77	7.23	7.71			###	###	###
2009-Feb-13 Fri	7.46	###	7.42	7.55			###	###	###
2009-Feb-12 Thu	7.45	7.84	7.43	7.59	97,754	746,351	76.0	76.0	0.5
2009-Feb-11 Wed	6.8	7.55	6.56	7.43	141,129	###	95.8	95.8	###
2009-Feb-10 Tue	7.43	7.43	###	###			###	###	0.0
2009-Feb-09 Mon	7.5	7.5	###	7.26	66,542	###	16.2	16.2	0.5
2009-Feb-06 Fri	7.24	7.48	###	###	170,548	637,849	73.7	73.7	0.0
2009-Feb-05 Thu	7.52	###	###	7.26			18.0	18.0	0.5
2009-Feb-04 Wed	7.72	###	7.55	###			###	###	0.0
2009-Feb-03 Tue	8	###	7.54	7.82	303,222	1,143,146	###	###	0.6
2009-Feb-02 Mon	###	###	###	###			33.6	33.6	0.0
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	8.4	8.4	###	###	207,382	###	34.9	34.9	0.0
2009-Jan-28 Wed	###	###	###	8.4			18.7	18.7	###
2009-Jan-27 Tue	8.47	###	8.27	8.71			88.1	88.1	0.6
2009-Jan-23 Fri	8.85	8.85	8.26	###			31.4	31.4	0.0
2009-Jan-22 Thu	8.82	###	###	8.83			###	###	###
2009-Jan-21 Wed	8.55	###	8.55	8.83			###	###	###
2009-Jan-20 Tue	8.8	8.8	8.44	8.55			27.4	27.4	###
2009-Jan-19 Mon	###	###	8.84	###	59,185	###	###	###	0.0
2009-Jan-16 Fri	8.86	###	8.86	9			78.9	78.9	0.6
2009-Jan-15 Thu	8.85	###	8.85	9			88.1	88.1	0.6
2009-Jan-14 Wed	###	###	8.89	###			74.5	74.5	0.0
2009-Jan-13 Tue	###	9.2	8.88	###	56,084	###	29.5	29.5	0.0
2009-Jan-12 Mon	8.83	9.26	8.82	###	129,924	###	###	###	0.0
2009-Jan-09 Fri	###	9.41	###	9.25	146,753	690,472	80.3	80.3	###
2009-Jan-08 Thu	9.49	9.5	8.45	###			13.6	13.6	0.0
2009-Jan-07 Wed	9.81	9.81	###	###			5.1	5.1	0.0
2009-Jan-06 Tue	10.2	###	9.49	###	212,527	1,008,440	7.7	7.7	0.0
2009-Jan-05 Mon	###	10.26	9.84	###			69.8	69.8	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###	62,453	0	81.5	81.5	0.0
2008-Dec-30 Tue	8.87	###	8.85	###	29,874	###	###	###	0.0
2008-Dec-29 Mon	###	9.54	###	###			10.5	10.5	0.0
2008-Dec-24 Wed	9	###	8.8	###	86,778	381,823	65.4	65.4	0.0
2008-Dec-23 Tue	8.82	###	8.8	###			80.4	80.4	0.0
2008-Dec-22 Mon	8.8	###	8.8	###	100,527	###	82.9	82.9	0.0
2008-Dec-19 Fri	8.75	###	8.51	###			###	###	0.0
2008-Dec-18 Thu	8.75	###	8.47	8.75			###	###	0.6
2008-Dec-17 Wed	###	8.75	8.28	8.75			88.6	88.6	0.6
2008-Dec-16 Tue	###	8.47	###	###			35.6	35.6	0.0
2008-Dec-15 Mon	8.47	###	8.43	###	231,671	###	74.4	74.4	0.0
2008-Dec-12 Fri	###	8.49	###	8.45	364,086	1,545,545	79.2	79.2	###
2008-Dec-11 Thu	###	8.55	###	8.55			###	###	###
2008-Dec-10 Wed	7.71	8.57	7.51	###			92.3	92.3	0.0
2008-Dec-09 Tue	###	###	###	7.79	979,523	0	23.5	23.5	###
2008-Dec-08 Mon	###	###	###	7.81	111,386	0	###	###	0.6
2008-Dec-05 Fri	###	7.8	###	###			90.6	90.6	0.0
2008-Dec-04 Thu	###	###	###	###			20.8	20.8	0.0
2008-Dec-03 Wed	7.73	###	7.55	7.87	180,156	680,088	###	###	0.6
2008-Dec-02 Tue	###	8.2	###	###	135,155	###	###	###	0.0
2008-Dec-01 Mon	###	###	7.41	###			75.6	75.6	0.0
2008-Nov-28 Fri	###	8.2	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	8.4	8.4	###	###	369,024	###	###	###	0.0
2008-Nov-25 Tue	7.7	8.21	7.52	###	315,982	###	###	###	0.0
2008-Nov-24 Mon	###	7.49	###	###	394,229	1,476,387	###	###	0.0
2008-Nov-21 Fri	7.45	###	6.81	7.4			###	###	0.5
2008-Nov-20 Thu	7.54	###	7.49	7.59	307,674	###	79.4	79.4	0.5
2008-Nov-19 Wed	###	8	7.21	###	296,475	###	30.4	30.4	0.0
2008-Nov-18 Tue	8.58	###	7.8	###	326,856	###	###	###	0.0
2008-Nov-17 Mon	###	###	###	8.22	133,043	0	22.7	22.7	0.6
2008-Nov-14 Fri	8.4	###	8.4	###			###	###	0.0
2008-Nov-13 Thu	###	8.4	###	8.4	100,421	###	###	###	###
2008-Nov-12 Wed	###	8.58	###	8.29	97,425	417,953	###	###	0.6
2008-Nov-11 Tue	8.72	###	###	8.25			17.3	17.3	###
2008-Nov-10 Mon	9.48	9.79	8.71	8.71	102,783	950,742	8.5	8.5	0.6
2008-Nov-07 Fri	9.55	9.55	###	###			11.3	11.3	0.0
2008-Nov-06 Thu	9.45	9.84	###	9.5	255,524	1,257,178	82.5	82.5	0.7
2008-Nov-05 Wed	###	9.88	###	9.59	135,185	###	84.6	84.6	0.7
2008-Nov-04 Tue	8.81	###	8.8	9	102,285	450,054	###	###	0.6
2008-Nov-03 Mon	###	###	8.72	###	263,524	###	###	###	0.0
2008-Oct-31 Fri	8.8	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	8.58	###			###	###	0.0
2008-Oct-29 Wed	###	###	###	8.53	564,829	0	###	###	###
2008-Oct-28 Tue	8.52	8.52	###	###	147,744	629,389	###	###	0.0
2008-Oct-27 Mon	9	###	8.45	8.75	50,377	212,842	###	###	0.6
2008-Oct-24 Fri	8.52	###	8.52	8.7			90.1	90.1	###
2008-Oct-23 Thu	###	8.8	8.5	###	531,751	4,599,646	###	###	0.0
2008-Oct-22 Wed	###	10.25	8.87	8.87	456,141	###	3.7	3.7	###
2008-Oct-21 Tue	8.74	###	8.7	###			99.1	99.1	0.0
2008-Oct-20 Mon	8.7	8.85	8.41	8.7	175,323	###	###	###	###
2008-Oct-17 Fri	###	###	###	###			25.0	25.0	0.0
2008-Oct-16 Thu	###	###	8.72	8.82			###	###	###
2008-Oct-15 Wed	9.8	9.8	###	9.41			21.7	21.7	0.7
2008-Oct-14 Tue	9.7	###	###	9.7			###	###	0.7
2008-Oct-13 Mon	9.5	###	9.23	###	1,326,526	###	26.9	26.9	0.0
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	10.24	###	###	175,671	###	###	###	0.0
2008-Oct-08 Wed	###	10.27	###	###	92,352	474,227	###	###	0.0
2008-Oct-07 Tue	###	10.25	###	###			69.3	69.3	0.0
2008-Oct-06 Mon	###	###	###	###	77,282	0	###	###	0.0
2008-Oct-03 Fri	10.5	10.51	###	10.4			31.7	31.7	0.7
2008-Oct-02 Thu	11.4	11.4	###	###			9.8	9.8	0.0
2008-Oct-01 Wed	###	11.47	###	11.26			###	###	0.8
2008-Sep-30 Tue	11.2	###	10.76	###			22.8	22.8	0.0
2008-Sep-29 Mon	11.25	11.25	###	###	338,257	###	###	###	0.0
2008-Sep-26 Fri	11.7	11.71	10.75	10.75			###	###	0.8
2008-Sep-25 Thu	11.52	###	###	11.48	157,786	0	###	###	0.8
2008-Sep-24 Wed	###	###	11.27	11.52	246,870	###	###	###	0.8
2008-Sep-23 Tue	11.71	###	11.53	11.79	296,371	1,708,578	75.5	75.5	0.8
2008-Sep-22 Mon	12.4	12.4	###	###			23.7	23.7	0.0
2008-Sep-19 Fri	11.75	12.5	11.74	12.2			###	###	###
2008-Sep-18 Thu	###	12.2	11.7	###			76.9	76.9	0.0
2008-Sep-17 Wed	12.5	###	###	12.46			40.8	40.8	0.9
2008-Sep-16 Tue	###	###	12.46	12.46			12.6	12.6	0.9
2008-Sep-15 Mon	###	###	12.81	###			86.2	86.2	0.0
2008-Sep-12 Fri	###	###	###	###	189,881	0	###	###	0.0
2008-Sep-11 Thu	###	###	###	###			37.7	37.7	0.0
2008-Sep-10 Wed	###	13.5	###	###	167,475	1,130,456	###	###	0.0
2008-Sep-09 Tue	13.25	13.58	###	13.22			40.0	40.0	0.9
2008-Sep-08 Mon	###	###	###	13.25	186,650	0	68.9	68.9	###
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	13.54	13.54	###	13.29	614,647	###	32.5	32.5	###
2008-Sep-03 Wed	###	14.29	13.5	13.54	327,522	###	15.9	15.9	1.0
2008-Sep-02 Tue	###	14.26	###	###	157,652	1,124,058	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			70.8	70.8	0.0
2008-Aug-29 Fri	###	###	13.89	###			24.4	24.4	0.0
2008-Aug-28 Thu	13.77	###	###	13.85	134,277	0	###	###	###
2008-Aug-27 Wed	###	###	13.81	###			25.0	25.0	0.0
2008-Aug-26 Tue	###	14.25	13.53	13.8	319,956	4,444,188	17.2	17.2	1.0
2008-Aug-25 Mon	###	###	###	###	342,224	0	14.8	14.8	0.0
2008-Aug-22 Fri	###	13.78	###	13.7			###	###	1.0
2008-Aug-21 Thu	###	###	###	###	155,846	0	23.5	23.5	0.0
2008-Aug-20 Wed	13.26	13.47	###	13.47	296,225	1,995,075	###	###	1.0
2008-Aug-19 Tue	###	13.29	###	13.26			###	###	0.9
2008-Aug-18 Mon	###	13.46	12.81	13.29			79.8	79.8	###
2008-Aug-15 Fri	13.46	13.46	###	###	232,686	1,565,976	18.3	18.3	0.0
2008-Aug-14 Thu	13.52	13.54	13.21	13.24			###	###	0.9
2008-Aug-13 Wed	13.84	13.89	###	###			17.1	17.1	0.0
2008-Aug-12 Tue	###	14.5	13.87	13.87	431,349	6,118,685	###	###	###
2008-Aug-11 Mon	###	###	13.75	13.8			26.2	26.2	1.0
2008-Aug-08 Fri	13.29	13.59	###	13.42	175,084	###	69.8	69.8	1.0
2008-Aug-07 Thu	13.2	###	12.89	13.4			79.8	79.8	1.0
2008-Aug-06 Wed	###	###	12.89	###			###	###	0.0
2008-Aug-05 Tue	###	###	12.81	###			44.3	44.3	0.0
2008-Aug-04 Mon	###	###	12.88	12.88			###	###	###
2008-Aug-01 Fri	###	###	###	###			28.8	28.8	0.0
2008-Jul-31 Thu	###	###	###	###	115,184	0	16.0	16.0	0.0
2008-Jul-30 Wed	13.79	###	13.26	###	358,629	###	13.9	13.9	0.0
2008-Jul-29 Tue	13.41	###	13.24	13.41			76.2	76.2	1.0
2008-Jul-28 Mon	###	###	###	13.42	181,449	0	32.4	32.4	1.0
2008-Jul-25 Fri	13.81	###	###	###	196,187	0	###	###	0.0
2008-Jul-24 Thu	13.74	###	###	###	265,489	0	30.1	30.1	0.0
2008-Jul-23 Wed	13.54	13.75	13.48	13.59	264,280	3,598,172	###	###	###
2008-Jul-22 Tue	###	13.4	###	###	111,176	744,879	80.0	80.0	0.0
2008-Jul-21 Mon	###	13.75	###	###			###	###	0.0
2008-Jul-18 Fri	###	###	12.53	###	159,370	998,453	###	###	0.0
2008-Jul-17 Thu	###	###	12.7	12.8			###	###	0.9
2008-Jul-16 Wed	12.28	###	12.25	###	284,428	1,742,121	###	###	0.0
2008-Jul-15 Tue	12.27	12.45	###	###	140,646	875,521	###	###	0.0
2008-Jul-14 Mon	12.25	###	###	###	787,371	0	###	###	0.0
2008-Jul-11 Fri	###	###	###	12.25	139,875	0	30.5	30.5	0.9
2008-Jul-10 Thu	12.49	12.74	12.21	###			29.8	29.8	0.0
2008-Jul-09 Wed	12.58	###	###	12.49	138,340	0	37.5	37.5	0.9
2008-Jul-08 Tue	###	###	###	12.24	87,542	0	84.0	84.0	0.9
2008-Jul-07 Mon	###	12.54	###	###			86.1	86.1	0.0
2008-Jul-04 Fri	###	###	###	###			4.4	4.4	0.0
2008-Jul-03 Thu	12.27	13.22	###	###			77.7	77.7	0.0
2008-Jul-02 Wed	###	###	###	12.27			###	###	###
2008-Jul-01 Tue	12.86	13.41	###	###			###	###	0.0
2008-Jun-30 Mon	###	###	###	###			40.3	40.3	0.0
2008-Jun-27 Fri	###	13.22	12.89	###	160,143	###	###	###	0.0
2008-Jun-26 Thu	###	13.55	###	13.4	154,424	1,046,222	76.7	76.7	1.0
2008-Jun-25 Wed	###	13.27	###	###			70.9	70.9	0.0
2008-Jun-24 Tue	###	13.23	###	13.23			76.1	76.1	0.9
2008-Jun-23 Mon	###	13.29	###	13.29	205,524	###	###	###	###
2008-Jun-20 Fri	13.25	13.41	###	###			###	###	0.0
2008-Jun-19 Thu	13.4	13.48	13.2	13.4			72.2	72.2	1.0
2008-Jun-18 Wed	###	13.75	###	13.5	364,329	###	###	###	1.0
2008-Jun-17 Tue	13.8	13.8	###	###			8.1	8.1	0.0
2008-Jun-16 Mon	###	13.45	###	###	150,420	1,011,574	###	###	0.0
2008-Jun-13 Fri	13.25	###	###	13.46			###	###	###
2008-Jun-12 Thu	###	###	###	13.25	221,946	0	81.9	81.9	###
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	13.4	13.51	12.8	13.2			35.2	35.2	0.9
2008-Jun-06 Fri	13.45	13.87	13.45	13.87	213,044	2,910,181	87.9	87.9	###
2008-Jun-05 Thu	###	13.89	###	###	288,885	###	30.9	30.9	0.0
2008-Jun-04 Wed	###	13.81	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	13.44	13.7			26.8	26.8	1.0
2008-Jun-02 Mon	###	14.26	13.8	###			31.4	31.4	0.0
2008-May-30 Fri	###	###	13.82	###			22.6	22.6	0.0
2008-May-29 Thu	###	14.25	###	###	908,758	###	###	###	0.0
2008-May-28 Wed	###	14.24	###	###	550,020	3,916,142	80.0	80.0	0.0
2008-May-27 Tue	###	###	13.75	###			###	###	0.0
2008-May-26 Mon	14.28	14.28	###	###	107,728	769,177	21.8	21.8	0.0
2008-May-23 Fri	###	###	###	###			33.8	33.8	0.0
2008-May-22 Thu	###	14.29	###	###			###	###	0.0
2008-May-21 Wed	14.21	14.27	###	###			###	###	0.0
2008-May-20 Tue	###	14.29	###	14.21	215,651	1,540,826	72.2	72.2	###
2008-May-19 Mon	###	###	###	14.25			###	###	1.0
2008-May-16 Fri	14.22	###	###	###			72.3	72.3	0.0
2008-May-15 Thu	14.2	###	###	14.21			###	###	###
2008-May-14 Wed	###	14.44	###	14.29	354,584	###	###	###	###
2008-May-13 Tue	###	14.58	###	14.44	123,041	###	###	###	###
2008-May-12 Mon	###	###	###	14.47			###	###	###
2008-May-09 Fri	###	###	###	14.85			###	###	###
2008-May-08 Thu	###	15.5	###	15.29	227,645	1,764,248	###	###	1.1
2008-May-07 Wed	14.85	###	###	14.85			###	###	###
2008-May-06 Tue	14.77	###	14.76	14.85			69.1	69.1	###
2008-May-05 Mon	###	###	14.52	14.8			###	###	1.1
2008-May-02 Fri	###	15.26	14.5	###	128,446	1,911,276	67.9	67.9	0.0
2008-May-01 Thu	###	###	###	14.5	125,881	0	###	###	1.0
2008-Apr-30 Wed	###	15.41	14.78	###			65.7	65.7	0.0
2008-Apr-29 Tue	###	###	14.7	###			32.4	32.4	0.0
2008-Apr-28 Mon	###	15.22	14.56	###	173,546	###	###	###	0.0
2008-Apr-24 Thu	###	###	###	14.52			###	###	1.0
2008-Apr-23 Wed	###	14.75	###	14.4			###	###	1.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	14.8	13.8	14.45			###	###	1.0
2008-Apr-18 Fri	14.46	14.7	###	14.23	152,179	###	23.3	23.3	###
2008-Apr-17 Thu	15.4	15.48	14.28	14.46	210,255	###	5.1	5.1	1.0
2008-Apr-16 Wed	###	14.74	###	14.74			###	###	1.1
2008-Apr-15 Tue	###	###	###	###	149,242	0	65.7	65.7	0.0
2008-Apr-14 Mon	14.57	14.58	###	###			17.8	17.8	0.0
2008-Apr-11 Fri	###	15.28	14.78	14.88	109,770	1,649,843	###	###	1.1
2008-Apr-10 Thu	###	###	14.54	###			78.5	78.5	0.0
2008-Apr-09 Wed	###	15.55	###	###			###	###	0.0
2008-Apr-08 Tue	###	15.52	###	15.46	118,085	###	###	###	1.1
2008-Apr-07 Mon	15.49	15.74	15.44	15.58	160,072	2,495,522	###	###	1.1
2008-Apr-04 Fri	15.58	###	15.2	15.49	334,526	###	###	###	###
2008-Apr-03 Thu	15.48	16.24	15.29	###			###	###	0.0
2008-Apr-02 Wed	15.89	15.89	###	15.48	197,288	1,567,453	###	###	1.1
2008-Apr-01 Tue	###	###	###	15.57			80.3	80.3	1.1
2008-Mar-31 Mon	###	15.49	###	###	110,683	###	###	###	0.0
2008-Mar-28 Fri	###	###	###	###	86,982	0	###	###	0.0
2008-Mar-27 Thu	###	15.59	14.86	15.25			69.7	69.7	###
2008-Mar-26 Wed	###	15.7	14.79	###	82,287	###	###	###	0.0
2008-Mar-25 Tue	###	15.41	14.81	15.41			75.3	75.3	###
2008-Mar-20 Thu	###	14.73	###	###	615,855	4,535,772	84.0	84.0	0.0
2008-Mar-19 Wed	###	14.51	###	###	153,143	1,111,052	###	###	0.0
2008-Mar-18 Tue	###	14.2	13.83	###	145,783	2,043,148	###	###	0.0
2008-Mar-17 Mon	###	14.46	###	###			###	###	0.0
2008-Mar-14 Fri	13.73	14.4	13.72	###			77.0	77.0	0.0
2008-Mar-13 Thu	13.79	###	13.55	13.85	167,288	1,133,376	###	###	###
2008-Mar-12 Wed	13.51	###	13.5	###			###	###	0.0
2008-Mar-11 Tue	###	###	13.25	13.25			29.3	29.3	###
2008-Mar-10 Mon	###	###	13.73	13.81			###	###	###
2008-Mar-07 Fri	14.71	###	###	14.5			36.1	36.1	1.0
2008-Mar-06 Thu	14.25	15.27	###	15.27			###	###	###
2008-Mar-05 Wed	14.25	14.29	###	###	123,241	880,556	###	###	0.0
2008-Mar-04 Tue	###	###	###	###	241,840	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	14.22			41.4	41.4	1.0
2008-Feb-29 Fri	14.45	14.73	14.41	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	129,455	0	37.4	37.4	0.0
2008-Feb-27 Wed	14.75	14.75	###	14.73	87,147	###	32.3	32.3	1.1
2008-Feb-26 Tue	###	14.74	14.47	###	147,271	###	70.1	70.1	0.0
2008-Feb-25 Mon	###	###	###	14.47			16.8	16.8	###
2008-Feb-22 Fri	14.73	14.8	14.42	14.8	185,729	###	70.0	70.0	1.1
2008-Feb-21 Thu	14.7	###	###	14.86			###	###	###
2008-Feb-20 Wed	###	###	14.55	14.55	422,982	###	###	###	###
2008-Feb-19 Tue	###	###	15.28	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	164,382	0	25.4	25.4	0.0
2008-Feb-15 Fri	16.28	16.28	###	###	699,846	5,696,746	###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	465,846	0	###	###	0.0
2008-Feb-12 Tue	###	###	###	###	83,142	0	29.7	29.7	0.0
2008-Feb-11 Mon	###	###	14.82	###	53,841	###	37.5	37.5	0.0
2008-Feb-08 Fri	###	15.45	###	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	###	120,171	0	71.2	71.2	0.0
2008-Feb-06 Wed	###	15.47	14.77	###	106,684	###	25.4	25.4	0.0
2008-Feb-05 Tue	15.71	###	###	15.51	120,071	0	###	###	1.1
2008-Feb-04 Mon	15.5	16.4	15.44	15.79			###	###	1.1
2008-Feb-01 Fri	###	15.49	14.5	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	14.73			###	###	1.1
2008-Jan-30 Wed	###	15.79	14.52	14.52			###	###	1.0
2008-Jan-29 Tue	15.23	###	###	15.27			###	###	###
2008-Jan-25 Fri	###	15.83	14.87	###	337,122	5,174,822	###	###	0.0
2008-Jan-24 Thu	15.2	15.2	###	###			###	###	0.0
2008-Jan-23 Wed	15.5	15.7	14.8	15.23	521,186	7,948,086	###	###	1.1
2008-Jan-22 Tue	###	###	15.22	15.22			62.5	62.5	1.1
2008-Jan-21 Mon	###	###	15.8	###			###	###	0.0
2008-Jan-18 Fri	15.8	16.8	###	16.49			90.8	90.8	1.2
2008-Jan-17 Thu	###	###	15.7	###	272,174	###	###	###	0.0
2008-Jan-16 Wed	###	16.28	15.75	###	140,785	2,254,671	81.3	81.3	0.0
2008-Jan-15 Tue	16.25	###	###	###	211,059	0	###	###	0.0
2008-Jan-14 Mon	16.27	16.5	###	###			###	###	0.0
2008-Jan-11 Fri	16.41	###	###	16.22			43.3	43.3	1.2
2008-Jan-10 Thu	###	###	###	16.43	72,687	0	###	###	###
2008-Jan-09 Wed	16.5	###	###	###	130,358	0	###	###	0.0
2008-Jan-08 Tue	16.84	###	16.55	###			33.4	33.4	0.0
2008-Jan-07 Mon	17.2	17.24	16.87	16.87	88,545	###	###	###	###
2008-Jan-04 Fri	17.26	###	###	###	27,258	0	###	###	0.0
2008-Jan-03 Thu	###	17.26	###	17.24			###	###	###
2008-Jan-02 Wed	17.28	17.28	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	17.25	###	17.21			70.2	70.2	###
2007-Dec-27 Thu	16.89	###	###	###	75,526	0	76.2	76.2	0.0
2007-Dec-24 Mon	###	###	16.51	###	51,529	425,371	###	###	0.0
2007-Dec-21 Fri	16.2	16.59	16.2	16.4			72.6	72.6	###
2007-Dec-20 Thu	16.46	16.46	###	16.4	395,845	###	###	###	###
2007-Dec-19 Wed	###	###	###	###	345,582	0	###	###	0.0
2007-Dec-18 Tue	###	16.46	15.85	###	136,174	###	###	###	0.0
2007-Dec-17 Mon	16.5	16.81	###	###			###	###	0.0
2007-Dec-14 Fri	16.77	###	16.56	16.56			39.0	39.0	1.2
2007-Dec-13 Thu	17.27	###	16.72	16.77			14.1	14.1	1.2
2007-Dec-12 Wed	###	17.22	16.78	###			###	###	0.0
2007-Dec-11 Tue	17.47	17.49	17.2	###			27.7	27.7	0.0
2007-Dec-10 Mon	###	###	16.86	###			36.0	36.0	0.0
2007-Dec-07 Fri	###	17.2	16.78	###			###	###	0.0
2007-Dec-06 Thu	###	###	16.88	###			###	###	0.0
2007-Dec-05 Wed	###	17.28	###	###			###	###	0.0
2007-Dec-04 Tue	###	17.42	16.8	###			###	###	0.0
2007-Dec-03 Mon	16.7	###	16.59	16.86			78.1	78.1	1.2
2007-Nov-30 Fri	16.2	###	###	###	241,280	0	83.3	83.3	0.0
2007-Nov-29 Thu	###	###	###	###	385,286	0	86.6	86.6	0.0
2007-Nov-28 Wed	###	###	15.55	###			18.4	18.4	0.0
2007-Nov-27 Tue	16.54	16.75	###	###			###	###	0.0
2007-Nov-26 Mon	###	17.25	###	17.25			###	###	1.2
2007-Nov-23 Fri	15.86	###	15.8	###			68.5	68.5	0.0
2007-Nov-22 Thu	###	###	15.76	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	15.84	354,724	0	82.6	82.6	###
2007-Nov-20 Tue	15.84	15.89	###	15.54			20.6	20.6	###
2007-Nov-19 Mon	###	16.43	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	15.83	###			24.0	24.0	0.0
2007-Nov-15 Thu	###	###	15.81	###	336,282	###	74.3	74.3	0.0
2007-Nov-14 Wed	###	16.28	15.78	###			35.4	35.4	0.0
2007-Nov-13 Tue	###	###	###	###	120,247	0	84.9	84.9	0.0
2007-Nov-12 Mon	15.81	###	15.57	###	227,729	1,772,870	###	###	0.0
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###	220,645	0	73.6	73.6	0.0
2007-Nov-07 Wed	###	###	16.26	16.42	138,081	###	21.9	21.9	1.2
2007-Nov-06 Tue	16.7	16.71	16.22	16.24			10.7	10.7	###
2007-Nov-05 Mon	###	###	###	16.4	240,228	0	###	###	###
2007-Nov-02 Fri	16.71	16.84	16.42	16.7	108,854	1,810,242	31.7	31.7	1.2
2007-Nov-01 Thu	###	###	16.82	###	69,785	###	###	###	0.0
2007-Oct-31 Wed	16.45	###	16.45	16.8	448,247	###	77.9	77.9	1.2
2007-Oct-30 Tue	###	###	16.49	16.5			###	###	1.2
2007-Oct-29 Mon	17.21	17.24	###	###			###	###	0.0
2007-Oct-26 Fri	###	###	16.81	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	196,579	0	34.1	34.1	0.0
2007-Oct-24 Wed	###	###	16.89	###	87,822	741,656	37.8	37.8	0.0
2007-Oct-23 Tue	16.77	###	16.77	###	189,149	###	###	###	0.0
2007-Oct-22 Mon	###	###	16.7	16.71			###	###	###
2007-Oct-19 Fri	###	###	###	###	152,970	0	###	###	0.0
2007-Oct-18 Thu	###	###	16.8	###			###	###	0.0
2007-Oct-17 Wed	###	16.88	16.59	16.88	388,586	6,502,986	###	###	1.2
2007-Oct-16 Tue	###	16.87	16.48	###	274,878	###	###	###	0.0
2007-Oct-15 Mon	16.5	###	16.4	16.54			72.5	72.5	###
2007-Oct-12 Fri	###	###	###	16.5	160,789	0	###	###	1.2
2007-Oct-11 Thu	16.7	###	###	16.78			64.4	64.4	1.2
2007-Oct-10 Wed	16.75	16.89	16.7	16.76	119,181	2,001,644	65.7	65.7	1.2
2007-Oct-09 Tue	###	###	###	16.75			69.9	69.9	###
2007-Oct-08 Mon	###	###	16.72	16.85	505,954	4,229,775	###	###	###
2007-Oct-05 Fri	###	###	16.7	###			30.3	30.3	0.0
2007-Oct-04 Thu	16.72	###	###	###	234,473	0	###	###	0.0
2007-Oct-03 Wed	###	###	16.59	16.72	93,022	###	21.4	21.4	1.2
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	16.86	###	83,321	###	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			66.6	66.6	0.0
2007-Sep-27 Thu	###	17.2	16.87	###	266,857	###	###	###	0.0
2007-Sep-26 Wed	###	17.28	###	###			###	###	0.0
2007-Sep-25 Tue	17.5	17.5	###	###	292,487	###	###	###	0.0
2007-Sep-24 Mon	17.2	17.53	###	###	145,482	1,275,149	###	###	0.0
2007-Sep-21 Fri	17.49	17.59	###	###			14.9	14.9	0.0
2007-Sep-20 Thu	17.49	###	17.28	17.5			69.2	69.2	1.3
2007-Sep-19 Wed	###	###	16.71	###			35.0	35.0	0.0
2007-Sep-18 Tue	###	###	###	16.72	138,356	0	31.6	31.6	1.2
2007-Sep-17 Mon	17.26	17.42	16.83	###	198,125	###	###	###	0.0
2007-Sep-14 Fri	###	17.7	17.26	17.43			18.0	18.0	1.2
2007-Sep-13 Thu	###	17.72	17.43	###			38.2	38.2	0.0
2007-Sep-12 Wed	17.79	17.79	###	###	96,622	859,452	20.4	20.4	0.0
2007-Sep-11 Tue	17.4	17.8	###	###	97,878	###	82.5	82.5	0.0
2007-Sep-10 Mon	16.7	17.49	16.7	###			###	###	0.0
2007-Sep-07 Fri	17.46	17.53	###	17.53			###	###	1.3
2007-Sep-06 Thu	###	###	###	17.46			28.6	28.6	1.2
2007-Sep-05 Wed	17.79	17.79	17.55	17.7			###	###	1.3
2007-Sep-04 Tue	17.75	17.85	17.55	17.55			26.3	26.3	###
2007-Sep-03 Mon	###	17.79	###	17.7			###	###	1.3
2007-Aug-31 Fri	###	17.49	17.27	###			54.7	54.7	0.0
2007-Aug-30 Thu	17.24	17.42	17.22	###	110,752	1,918,224	###	###	0.0
2007-Aug-29 Wed	16.5	17.28	16.5	###			83.9	83.9	0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	16.79	###			###	###	0.0
2007-Aug-24 Fri	17.23	17.23	16.72	16.72			15.9	15.9	1.2
2007-Aug-23 Thu	###	###	16.52	###	212,440	1,754,754	18.3	18.3	0.0
2007-Aug-22 Wed	16.74	###	16.55	###			71.6	71.6	0.0
2007-Aug-21 Tue	16.51	17.47	16.26	###	124,484	2,099,422	92.0	92.0	0.0
2007-Aug-20 Mon	16.77	16.87	16.22	16.51	298,275	4,934,959	21.6	21.6	###
2007-Aug-17 Fri	16.86	###	16.56	16.77			40.3	40.3	1.2
2007-Aug-16 Thu	17.76	17.76	16.49	16.7			23.4	23.4	1.2
2007-Aug-15 Wed	17.8	17.8	17.41	17.5			###	###	1.3
2007-Aug-14 Tue	17.5	###	###	###	291,347	0	83.6	83.6	0.0
2007-Aug-13 Mon	###	17.45	###	###	210,229	1,834,248	85.0	85.0	0.0
2007-Aug-10 Fri	###	###	###	16.4			###	###	###
2007-Aug-09 Thu	17.7	17.7	###	###			###	###	0.0
2007-Aug-08 Wed	17.7	17.85	###	17.7			56.6	56.6	1.3
2007-Aug-07 Tue	###	###	###	###	215,585	0	82.7	82.7	0.0
2007-Aug-06 Mon	17.59	###	17.22	17.55			54.5	54.5	###
2007-Aug-03 Fri	17.55	###	17.45	17.5			39.8	39.8	1.3
2007-Aug-02 Thu	17.7	###	###	17.72	195,880	0	###	###	1.3
2007-Aug-01 Wed	17.86	###	###	###			###	###	0.0
2007-Jul-31 Tue	17.22	###	###	###			###	###	0.0
2007-Jul-30 Mon	16.7	17.45	16.7	###			81.0	81.0	0.0
2007-Jul-27 Fri	17.82	18.55	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	19.8	###	###	105,727	###	34.8	34.8	0.0
2007-Jul-24 Tue	19.5	###	19.5	###	301,188	2,936,583	83.3	83.3	0.0
2007-Jul-23 Mon	19.23	19.23	18.59	###			###	###	0.0
2007-Jul-20 Fri	###	19.41	###	###	307,525	###	###	###	0.0
2007-Jul-19 Thu	19.24	19.48	###	###	340,278	###	###	###	0.0
2007-Jul-18 Wed	18.85	###	18.77	###			75.7	75.7	0.0
2007-Jul-17 Tue	18.51	18.7	18.51	###	360,151	###	73.0	73.0	0.0
2007-Jul-16 Mon	18.7	18.7	18.55	###	382,024	###	34.2	34.2	0.0
2007-Jul-13 Fri	18.54	19.44	18.53	###			72.8	72.8	0.0
2007-Jul-12 Thu	18.26	18.42	18.22	18.25			###	###	###
2007-Jul-11 Wed	18.48	18.5	###	###			16.8	16.8	0.0
2007-Jul-10 Tue	18.25	###	18.24	18.4			77.0	77.0	1.3
2007-Jul-09 Mon	###	###	###	###			77.2	77.2	0.0
2007-Jul-06 Fri	###	###	17.5	###			80.1	80.1	0.0
2007-Jul-05 Thu	17.2	17.79	###	###	201,624	1,793,445	###	###	0.0
2007-Jul-04 Wed	16.85	17.5	16.85	###	541,924	9,307,544	89.0	89.0	0.0
2007-Jul-03 Tue	0	0	0	0	0				0.0
2007-Jul-02 Mon	16.5	###	###	16.2			###	###	1.2
2007-Jun-29 Fri	16.5	###	16.5	16.87	213,155	1,758,528	77.6	77.6	###
2007-Jun-28 Thu	16.2	16.5	###	16.5			###	###	1.2
2007-Jun-27 Wed	16.25	16.44	16.21	16.21			###	###	1.2
2007-Jun-26 Tue	###	16.45	###	16.22	265,654	###	###	###	1.2
2007-Jun-25 Mon	###	###	###	###	91,053	0	71.7	71.7	0.0
2007-Jun-22 Fri	###	16.44	###	16.44			###	###	1.2
2007-Jun-21 Thu	###	16.5	###	###	360,956	2,977,887	30.8	30.8	0.0
2007-Jun-20 Wed	16.2	16.21	###	###			20.9	20.9	0.0
2007-Jun-19 Tue	###	###	###	###	135,454	0	75.7	75.7	0.0
2007-Jun-18 Mon	###	16.49	###	###			39.1	39.1	0.0
2007-Jun-15 Fri	###	16.41	###	16.2			73.7	73.7	1.2
2007-Jun-14 Thu	###	###	15.79	###			73.9	73.9	0.0
2007-Jun-13 Wed	16.2	16.2	15.82	15.88	194,688	3,116,954	22.2	22.2	1.1
2007-Jun-12 Tue	16.42	16.48	###	16.2	194,386	1,601,740	###	###	1.2
2007-Jun-08 Fri	###	16.42	###	16.42			83.6	83.6	1.2
2007-Jun-07 Thu	16.2	16.42	16.2	###			###	###	0.0
2007-Jun-06 Wed	16.79	###	###	16.5	136,375	0	23.2	23.2	1.2
2007-Jun-05 Tue	###	###	16.78	16.8	124,458	###	21.2	21.2	1.2
2007-Jun-04 Mon	###	###	###	###			87.0	87.0	0.0
2007-Jun-01 Fri	16.75	###	16.57	###	106,145	###	31.9	31.9	0.0
2007-May-31 Thu	16.4	###	16.4	###	216,743	###	89.7	89.7	0.0
2007-May-30 Wed	16.78	16.78	###	16.4			21.8	21.8	###
2007-May-29 Tue	###	16.88	###	16.78			68.1	68.1	1.2
2007-May-28 Mon	###	###	16.55	###	37,423	309,675	19.0	19.0	0.0
2007-May-25 Fri	###	###	###	###	119,140	0	92.3	92.3	0.0
2007-May-24 Thu	16.59	16.59	16.22	16.5	111,659	###	###	###	1.2
2007-May-23 Wed	16.45	###	16.45	16.8	70,750	###	83.0	83.0	1.2
2007-May-22 Tue	16.55	###	16.41	16.45	150,329	1,233,449	###	###	1.2
2007-May-21 Mon	###	###	16.46	16.55	90,175	742,140	28.7	28.7	1.2
2007-May-18 Fri	16.52	###	16.43	###			76.3	76.3	0.0
2007-May-17 Thu	16.43	16.7	16.43	16.5			68.9	68.9	1.2
2007-May-16 Wed	###	16.85	###	16.4	131,680	###	###	###	###
2007-May-15 Tue	16.58	16.7	###	###			###	###	0.0
2007-May-14 Mon	16.52	###	16.22	###	45,354	367,820	74.0	74.0	0.0
2007-May-11 Fri	16.8	###	16.52	16.52			###	###	###
2007-May-10 Thu	16.76	17.25	16.73	###	110,777	###	###	###	0.0
2007-May-09 Wed	###	###	16.45	16.49			29.9	29.9	1.2
2007-May-08 Tue	###	###	###	###			41.0	41.0	0.0
2007-May-07 Mon	16.78	16.86	16.52	16.72	94,958	1,584,849	###	###	1.2
2007-May-04 Fri	###	###	###	###			62.8	62.8	0.0
2007-May-03 Thu	###	###	###	###	165,751	0	###	###	0.0
2007-May-02 Wed	###	17.49	###	###	134,243	1,173,955	###	###	0.0
2007-May-01 Tue	16.88	16.88	16.48	###	105,982	1,767,779	29.4	29.4	0.0
2007-Apr-30 Mon	16.45	16.89	16.43	16.79			###	###	###
2007-Apr-27 Fri	###	16.7	###	16.45	154,959	###	###	###	1.2
2007-Apr-26 Thu	16.59	16.7	###	16.57	142,246	1,187,754	###	###	###
2007-Apr-24 Tue	###	###	###	16.57	73,126	0	###	###	###
2007-Apr-23 Mon	16.49	16.75	###	16.75			###	###	###
2007-Apr-20 Fri	###	###	###	###	148,429	0	66.0	66.0	0.0
2007-Apr-19 Thu	16.58	16.59	15.88	###			###	###	0.0
2007-Apr-18 Wed	16.74	16.74	###	16.51	184,688	###	###	###	###
2007-Apr-17 Tue	16.55	16.57	###	16.24			28.5	28.5	###
2007-Apr-16 Mon	16.75	16.75	16.5	16.55	81,459	1,354,255	24.7	24.7	1.2
2007-Apr-13 Fri	16.8	16.85	16.47	16.54	104,644	###	###	###	###
2007-Apr-12 Thu	16.7	16.85	16.7	16.79			###	###	###
2007-Apr-11 Wed	16.75	16.82	16.43	16.7			38.5	38.5	1.2
2007-Apr-10 Tue	16.5	16.74	###	16.74	68,022	569,344	###	###	1.2
2007-Apr-05 Thu	16.25	16.49	###	16.49			###	###	1.2
2007-Apr-04 Wed	###	###	16.29	16.46	209,259	###	###	###	1.2
2007-Apr-03 Tue	15.81	16.56	###	16.54			91.6	91.6	###
2007-Apr-02 Mon	16.5	###	###	###	137,157	0	###	###	0.0
2007-Mar-30 Fri	16.2	16.5	###	16.42	150,254	###	###	###	1.2
2007-Mar-29 Thu	###	16.25	###	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	16.26			17.6	17.6	###
2007-Mar-27 Tue	16.75	16.89	16.52	16.52			###	###	###
2007-Mar-26 Mon	16.75	###	###	16.75			66.6	66.6	###
2007-Mar-23 Fri	###	###	16.7	16.7			19.9	19.9	1.2
2007-Mar-22 Thu	16.76	###	16.71	###	161,346	1,348,045	75.7	75.7	0.0
2007-Mar-21 Wed	###	16.77	16.54	16.7			74.4	74.4	1.2
2007-Mar-20 Tue	16.51	16.55	###	16.5			37.7	37.7	1.2
2007-Mar-19 Mon	16.4	###	###	16.5			72.9	72.9	1.2
2007-Mar-16 Fri	16.88	###	###	16.5	142,181	0	16.7	16.7	1.2
2007-Mar-15 Thu	16.5	16.82	16.4	16.7			###	###	1.2
2007-Mar-14 Wed	16.83	16.83	###	16.25			11.0	11.0	###
2007-Mar-13 Tue	###	17.56	###	###			###	###	0.0
2007-Mar-12 Mon	16.45	###	16.45	17.24	104,374	858,476	###	###	###
2007-Mar-09 Fri	###	16.8	16.2	16.8			###	###	1.2
2007-Mar-08 Thu	###	###	###	16.28			###	###	1.2
2007-Mar-07 Wed	###	###	###	###	315,983	0	69.5	69.5	0.0
2007-Mar-06 Tue	###	###	15.88	###	320,172	###	51.6	51.6	0.0
2007-Mar-05 Mon	16.25	###	###	###			61.4	61.4	0.0
2007-Mar-02 Fri	###	16.4	###	16.25			85.3	85.3	###
2007-Mar-01 Thu	16.4	16.5	15.51	16.22	200,255	3,205,081	###	###	1.2
2007-Feb-28 Wed	###	16.72	15.8	###	303,678	###	###	###	0.0
2007-Feb-27 Tue	16.8	16.8	###	16.8	261,785	###	###	###	1.2
2007-Feb-26 Mon	16.7	16.85	16.25	16.85			72.2	72.2	###
2007-Feb-23 Fri	16.55	16.81	16.44	16.7	346,049	###	73.9	73.9	1.2
2007-Feb-22 Thu	###	###	###	16.55	296,323	0	###	###	1.2
2007-Feb-21 Wed	15.85	###	15.85	16.2			###	###	1.2
2007-Feb-20 Tue	###	###	15.78	15.85			###	###	1.1
2007-Feb-19 Mon	###	###	###	###			82.9	82.9	0.0
2007-Feb-16 Fri	###	16.21	###	###	426,689	###	###	###	0.0
2007-Feb-15 Thu	###	16.55	###	16.25			76.1	76.1	###
2007-Feb-14 Wed	###	###	###	###	866,859	0	77.9	77.9	0.0
2007-Feb-13 Tue	###	###	###	###	432,420	0	83.4	83.4	0.0
2007-Feb-12 Mon	14.5	###	14.5	###			92.2	92.2	0.0
2007-Feb-09 Fri	14.26	14.26	###	###	274,476	###	21.1	21.1	0.0
2007-Feb-08 Thu	14.2	###	###	14.29	53,784	0	###	###	###
2007-Feb-07 Wed	###	14.87	###	14.28	213,283	1,585,759	###	###	###
2007-Feb-06 Tue	14.5	14.59	14.41	14.52			###	###	1.0
2007-Feb-05 Mon	14.5	###	###	14.5			72.1	72.1	1.0
2007-Feb-02 Fri	14.45	14.5	###	14.5			67.9	67.9	1.0
2007-Feb-01 Thu	###	###	###	14.25			###	###	1.0
2007-Jan-31 Wed	14.47	14.59	###	14.46	110,655	807,228	###	###	1.0
2007-Jan-30 Tue	14.46	###	14.46	###	206,675	###	###	###	0.0
2007-Jan-29 Mon	14.5	###	###	14.44			###	###	###
2007-Jan-25 Thu	###	14.5	###	###			79.1	79.1	0.0
2007-Jan-24 Wed	13.75	###	13.71	13.83			###	###	1.0
2007-Jan-23 Tue	###	###	13.43	###	462,887	3,108,286	###	###	0.0
2007-Jan-22 Mon	13.4	13.7	13.27	13.7			###	###	1.0
2007-Jan-19 Fri	###	13.46	13.2	13.4			65.5	65.5	1.0
2007-Jan-18 Thu	13.46	13.48	13.2	13.45	163,842	2,185,652	35.8	35.8	###
2007-Jan-17 Wed	###	13.45	###	13.28			39.0	39.0	0.9
2007-Jan-16 Tue	13.4	###	###	13.53			###	###	###
2007-Jan-15 Mon	13.49	13.49	13.27	###			###	###	0.0
2007-Jan-12 Fri	13.43	13.49	###	13.42			28.0	28.0	1.0
2007-Jan-11 Thu	###	###	###	###	251,254	0	31.8	31.8	0.0
2007-Jan-10 Wed	###	###	###	13.5			###	###	1.0
2007-Jan-09 Tue	###	###	13.28	###			80.2	80.2	0.0
2007-Jan-08 Mon	###	###	12.85	13.2			78.1	78.1	0.9
2007-Jan-05 Fri	###	###	###	###	262,285	0	74.1	74.1	0.0
2007-Jan-04 Thu	###	13.2	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	13.21	48,657	0	31.5	31.5	###
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	13.28	37,957	0	###	###	0.9
2006-Dec-28 Thu	13.22	###	13.2	13.2			28.5	28.5	0.9
2006-Dec-27 Wed	###	###	13.21	13.27	12,858	84,927	###	###	0.9
2006-Dec-22 Fri	13.4	13.4	###	###	18,876	###	28.2	28.2	0.0
2006-Dec-21 Thu	13.4	###	13.27	13.27			29.7	29.7	0.9
2006-Dec-20 Wed	13.42	13.43	###	13.4	123,458	829,020	###	###	1.0
2006-Dec-19 Tue	13.45	13.5	13.28	13.28			###	###	0.9
2006-Dec-18 Mon	13.47	13.52	###	13.49			###	###	###
2006-Dec-15 Fri	###	###	###	13.5			26.5	26.5	1.0
2006-Dec-14 Thu	###	13.53	###	###	59,848	404,871	###	###	0.0
2006-Dec-13 Wed	###	13.41	###	###	154,357	###	###	###	0.0
2006-Dec-12 Tue	###	###	13.22	13.26	608,947	###	###	###	0.9
2006-Dec-11 Mon	###	###	###	###	199,387	0	76.6	76.6	0.0
2006-Dec-08 Fri	###	###	###	###			33.1	33.1	0.0
2006-Dec-07 Thu	13.43	13.43	###	###	109,929	738,173	###	###	0.0
2006-Dec-06 Wed	13.44	13.44	###	13.25	72,623	488,026	20.6	20.6	###
2006-Dec-05 Tue	13.41	13.5	###	###	195,678	1,320,826	###	###	0.0
2006-Dec-04 Mon	13.2	13.7	13.2	13.44	60,887	###	84.6	84.6	###
2006-Dec-01 Fri	13.26	13.7	13.24	13.5			84.8	84.8	1.0
2006-Nov-30 Thu	###	13.7	13.49	13.7			64.1	64.1	1.0
2006-Nov-29 Wed	13.4	13.7	13.22	13.5	159,428	###	###	###	1.0
2006-Nov-28 Tue	###	13.49	12.8	13.49			93.8	93.8	###
2006-Nov-27 Mon	13.24	###	###	###			###	###	0.0
2006-Nov-24 Fri	13.45	13.45	13.2	13.2			15.4	15.4	0.9
2006-Nov-23 Thu	###	###	13.28	###	105,355	699,557	###	###	0.0
2006-Nov-22 Wed	13.25	13.7	###	13.7			88.3	88.3	1.0
2006-Nov-21 Tue	###	###	12.72	13.25	49,377	###	84.3	84.3	###
2006-Nov-20 Mon	###	###	###	###	106,140	0	###	###	0.0
2006-Nov-17 Fri	13.42	13.52	12.7	###	66,585	872,929	###	###	0.0
2006-Nov-16 Thu	###	13.45	###	###			###	###	0.0
2006-Nov-15 Wed	###	13.46	12.78	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	13.23	87,051	0	###	###	0.9
2006-Nov-13 Mon	###	###	###	###			37.7	37.7	0.0
2006-Nov-10 Fri	###	13.24	###	###			###	###	0.0
2006-Nov-09 Thu	12.87	###	12.87	###			###	###	0.0
2006-Nov-08 Wed	###	###	12.7	###			32.0	32.0	0.0
2006-Nov-07 Tue	###	###	12.89	###	101,886	656,655	###	###	0.0
2006-Nov-06 Mon	12.75	###	12.58	###	961,258	###	###	###	0.0
2006-Nov-03 Fri	###	###	###	12.83			###	###	###
2006-Nov-02 Thu	12.5	###	12.5	12.89			87.6	87.6	###
2006-Nov-01 Wed	###	###	12.88	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###			35.0	35.0	0.0
2006-Oct-30 Mon	###	###	12.79	###	65,823	###	32.2	32.2	0.0
2006-Oct-27 Fri	###	###	###	###	68,826	0	###	###	0.0
2006-Oct-26 Thu	###	###	###	###	114,529	0	30.9	30.9	0.0
2006-Oct-25 Wed	12.4	13.2	12.4	###	93,323	###	93.1	93.1	0.0
2006-Oct-24 Tue	12.4	12.48	###	###	64,253	###	37.7	37.7	0.0
2006-Oct-23 Mon	###	###	###	12.25			71.8	71.8	0.9
2006-Oct-20 Fri	###	12.25	###	###			67.9	67.9	0.0
2006-Oct-19 Thu	###	12.22	###	###			71.0	71.0	0.0
2006-Oct-18 Wed	###	12.25	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	12.29	###	###	44,258	###	###	###	0.0
2006-Oct-13 Fri	12.2	12.2	###	###			26.6	26.6	0.0
2006-Oct-12 Thu	12.27	12.27	11.89	###	119,176	1,439,646	18.1	18.1	0.0
2006-Oct-11 Wed	12.22	###	###	###			75.6	75.6	0.0
2006-Oct-10 Tue	###	12.49	11.88	12.22	436,487	###	84.4	84.4	0.9
2006-Oct-09 Mon	11.84	###	11.84	11.88	63,923	378,424	71.1	71.1	0.8
2006-Oct-06 Fri	11.85	###	11.8	11.86	306,170	###	64.6	64.6	0.8
2006-Oct-05 Thu	11.74	11.85	###	11.78	260,149	1,541,382	###	###	###
2006-Oct-04 Wed	11.85	11.87	11.53	###			###	###	0.0
2006-Oct-03 Tue	###	###	###	11.78	75,284	0	###	###	###
2006-Oct-02 Mon	###	###	11.82	###			###	###	0.0
2006-Sep-29 Fri	###	###	11.81	###	43,243	255,349	###	###	0.0
2006-Sep-28 Thu	###	###	11.8	###	105,844	624,479	19.3	19.3	0.0
2006-Sep-27 Wed	###	###	11.88	###	142,944	849,087	17.9	17.9	0.0
2006-Sep-26 Tue	###	###	11.81	11.89	84,529	499,143	###	###	###
2006-Sep-25 Mon	11.7	###	11.7	###			86.3	86.3	0.0
2006-Sep-22 Fri	###	###	11.51	###			11.5	11.5	0.0
2006-Sep-21 Thu	11.8	###	11.71	###			###	###	0.0
2006-Sep-20 Wed	11.7	11.7	###	11.54			22.5	22.5	0.8
2006-Sep-19 Tue	11.5	###	###	###			79.7	79.7	0.0
2006-Sep-18 Mon	11.55	11.55	###	11.4	102,346	591,048	21.0	21.0	0.8
2006-Sep-15 Fri	###	###	11.28	###			###	###	0.0
2006-Sep-14 Thu	###	11.5	###	11.5	77,953	448,229	71.3	71.3	###
2006-Sep-13 Wed	###	11.25	###	11.25	75,787	###	74.8	74.8	###
2006-Sep-12 Tue	###	11.24	###	###			86.4	86.4	0.0
2006-Sep-11 Mon	###	###	###	###	164,029	0	###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###	58,754	0	74.2	74.2	0.0
2006-Sep-06 Wed	###	###	###	###	204,527	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###	570,654	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	###			61.9	61.9	0.0
2006-Aug-30 Wed	###	###	###	###			71.0	71.0	0.0
2006-Aug-29 Tue	###	11.21	10.81	###	94,175	###	23.3	23.3	0.0
2006-Aug-28 Mon	11.2	11.23	10.85	###			###	###	0.0
2006-Aug-25 Fri	###	11.28	###	11.28			85.6	85.6	0.8
2006-Aug-24 Thu	###	###	###	###	143,371	0	###	###	0.0
2006-Aug-23 Wed	###	11.2	###	###			###	###	0.0
2006-Aug-22 Tue	10.84	###	10.82	###	152,625	###	###	###	0.0
2006-Aug-21 Mon	###	###	###	10.81			16.5	16.5	0.8
2006-Aug-18 Fri	###	11.5	###	###	229,450	###	###	###	0.0
2006-Aug-17 Thu	###	###	###	###	194,829	0	###	###	0.0
2006-Aug-16 Wed	10.86	###	10.82	###	406,856	###	79.8	79.8	0.0
2006-Aug-15 Tue	10.89	###	10.75	10.8	198,143	###	###	###	###
2006-Aug-14 Mon	10.7	###	10.7	###			84.2	84.2	0.0
2006-Aug-11 Fri	10.74	10.74	###	10.7	203,354	###	31.4	31.4	0.8
2006-Aug-10 Thu	10.55	###	10.55	10.73	203,971	1,075,947	83.9	83.9	###
2006-Aug-09 Wed	10.57	10.75	10.54	###			###	###	0.0
2006-Aug-08 Tue	10.7	10.85	10.58	10.58			###	###	0.8
2006-Aug-07 Mon	10.71	10.8	10.57	10.7			34.2	34.2	0.8
2006-Aug-04 Fri	10.87	10.87	###	10.7	122,258	664,472	###	###	0.8
2006-Aug-03 Thu	10.82	###	10.81	10.87			###	###	###
2006-Aug-02 Wed	###	###	10.21	10.45	195,873	###	19.3	19.3	###
2006-Aug-01 Tue	###	###	###	###	175,085	0	###	###	0.0
2006-Jul-31 Mon	###	###	10.79	###	92,149	497,143	20.4	20.4	0.0
2006-Jul-28 Fri	###	###	10.57	10.79			###	###	###
2006-Jul-27 Thu	11.27	###	###	###	149,651	0	20.4	20.4	0.0
2006-Jul-26 Wed	11.56	11.56	###	11.22			###	###	###
2006-Jul-25 Tue	11.79	11.8	11.55	###	128,142	1,496,057	###	###	0.0
2006-Jul-24 Mon	###	###	11.46	11.5	60,778	348,257	32.2	32.2	###
2006-Jul-21 Fri	11.8	11.8	11.57	###	29,774	###	###	###	0.0
2006-Jul-20 Thu	###	###	11.75	11.8			###	###	0.8
2006-Jul-19 Wed	11.8	###	###	11.74	122,970	0	###	###	0.8
2006-Jul-18 Tue	###	11.86	###	11.75			###	###	###
2006-Jul-17 Mon	11.21	11.41	11.21	11.41	91,771	###	86.2	86.2	###
2006-Jul-14 Fri	###	11.73	11.41	11.41	93,959	###	26.4	26.4	###
2006-Jul-13 Thu	11.83	###	11.72	11.77	152,847	895,683	###	###	###
2006-Jul-12 Wed	11.85	11.89	11.85	11.85	190,476	2,260,950	###	###	###
2006-Jul-11 Tue	###	###	11.82	11.86	195,945	###	###	###	0.8
2006-Jul-10 Mon	12.25	12.25	###	###			24.4	24.4	0.0
2006-Jul-07 Fri	12.25	12.25	###	12.2	51,870	###	###	###	###
2006-Jul-06 Thu	12.25	12.4	###	12.25	101,054	###	60.9	60.9	0.9
2006-Jul-05 Wed	###	12.4	###	###			###	###	0.0
2006-Jul-04 Tue	12.22	12.4	###	###			###	###	0.0
2006-Jul-03 Mon	12.25	###	###	12.23			###	###	###
2006-Jun-30 Fri	12.45	12.45	12.24	12.25			23.4	23.4	0.9
2006-Jun-28 Wed	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	12.4	12.25	12.4			73.4	73.4	0.9
2006-Jun-26 Mon	###	12.4	###	###			87.4	87.4	0.0
2006-Jun-23 Fri	12.45	12.5	###	###	123,472	###	###	###	0.0
2006-Jun-22 Thu	###	12.48	###	12.4			###	###	0.9
2006-Jun-21 Wed	###	12.43	12.27	###	31,043	383,381	31.3	31.3	0.0
2006-Jun-20 Tue	11.86	12.58	11.86	12.2	75,349	###	92.0	92.0	###
2006-Jun-19 Mon	###	12.49	11.86	###			###	###	0.0
2006-Jun-16 Fri	###	###	11.82	###	151,085	###	17.7	17.7	0.0
2006-Jun-15 Thu	###	###	11.82	###	314,988	1,861,579	62.7	62.7	0.0
2006-Jun-14 Wed	12.22	12.25	###	###	107,277	657,071	###	###	0.0
2006-Jun-13 Tue	12.22	12.59	12.22	12.25			85.1	85.1	0.9
2006-Jun-09 Fri	12.5	12.56	###	12.23	346,741	###	19.1	19.1	###
2006-Jun-08 Thu	12.5	###	###	12.5			84.9	84.9	0.9
2006-Jun-07 Wed	###	###	###	12.5			84.2	84.2	0.9
2006-Jun-06 Tue	###	###	12.45	12.45			###	###	###
2006-Jun-05 Mon	12.74	12.74	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	12.28	###	409,745	###	###	###	0.0
2006-Jun-01 Thu	12.8	12.8	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	12.4			###	###	0.9
2006-May-30 Tue	###	12.7	12.24	12.52	96,756	1,206,547	27.6	27.6	0.9
2006-May-29 Mon	###	###	12.56	12.75			###	###	###
2006-May-26 Fri	###	###	###	###	83,147	0	###	###	0.0
2006-May-25 Thu	12.77	12.79	###	###	66,387	424,544	11.7	11.7	0.0
2006-May-24 Wed	12.4	12.79	12.2	12.77	84,551	###	###	###	0.9
2006-May-23 Tue	12.85	12.85	12.4	12.4	86,541	1,092,580	16.0	16.0	0.9
2006-May-22 Mon	12.81	###	12.8	12.8			###	###	0.9
2006-May-19 Fri	12.75	###	12.71	12.84	117,047	###	###	###	0.9
2006-May-18 Thu	###	###	12.47	12.81			85.8	85.8	###
2006-May-17 Wed	13.21	13.21	###	###			20.9	20.9	0.0
2006-May-16 Tue	###	###	###	###	583,382	0	###	###	0.0
2006-May-15 Mon	12.83	###	12.83	12.87	499,422	###	###	###	###
2006-May-12 Fri	13.29	13.41	###	###	306,076	###	###	###	0.0
2006-May-11 Thu	13.5	13.5	13.27	13.28			###	###	0.9
2006-May-10 Wed	13.49	###	###	###	126,552	0	28.9	28.9	0.0
2006-May-09 Tue	13.2	13.48	13.2	###			###	###	0.0
2006-May-08 Mon	###	###	###	###			78.2	78.2	0.0
2006-May-05 Fri	###	###	###	###	264,840	0	24.7	24.7	0.0
2006-May-04 Thu	###	###	###	###	806,028	0	44.4	44.4	0.0
2006-May-03 Wed	13.2	13.2	###	###	199,784	1,318,574	###	###	0.0
2006-May-02 Tue	###	13.24	###	###	445,686	2,950,441	###	###	0.0
2006-May-01 Mon	13.4	13.83	###	###			###	###	0.0
2006-Apr-28 Fri	###	13.42	###	###			83.2	83.2	0.0
2006-Apr-27 Thu	###	###	###	###	613,821	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	13.23	13.23	###	###	37,455	###	28.7	28.7	0.0
2006-Apr-21 Fri	###	13.25	###	###			81.9	81.9	0.0
2006-Apr-20 Thu	###	###	12.26	###			###	###	0.0
2006-Apr-19 Wed	12.74	13.45	12.74	12.87	360,420	###	###	###	###
2006-Apr-18 Tue	###	12.74	###	12.7			85.6	85.6	0.9
2006-Apr-13 Thu	12.26	12.47	12.26	###			77.6	77.6	0.0
2006-Apr-11 Tue	12.7	12.7	###	###	90,470	574,484	###	###	0.0
2006-Apr-10 Mon	###	12.87	12.54	12.76	152,023	1,931,452	79.8	79.8	###
2006-Apr-07 Fri	12.75	12.85	12.7	12.77			68.0	68.0	0.9
2006-Apr-06 Thu	12.4	12.85	###	12.7	151,378	###	84.9	84.9	0.9
2006-Apr-05 Wed	###	###	###	###	350,826	0	88.4	88.4	0.0
2006-Apr-04 Tue	###	12.2	###	###	209,970	###	###	###	0.0
2006-Apr-03 Mon	###	###	###	###			22.5	22.5	0.0
2006-Mar-31 Fri	###	###	11.5	###			80.8	80.8	0.0
2006-Mar-30 Thu	11.8	###	11.51	###			###	###	0.0
2006-Mar-29 Wed	###	11.89	###	11.85			###	###	###
2006-Mar-28 Tue	11.4	###	11.4	11.8			###	###	0.8
2006-Mar-27 Mon	11.26	11.42	11.21	11.4	252,740	2,859,753	75.0	75.0	0.8
2006-Mar-24 Fri	11.25	###	###	###			###	###	0.0
2006-Mar-23 Thu	11.29	###	11.2	11.25	58,649	###	###	###	###
2006-Mar-22 Wed	11.24	11.25	11.2	11.25	78,952	###	###	###	###
2006-Mar-21 Tue	###	###	11.2	11.25			28.0	28.0	###
2006-Mar-20 Mon	11.2	###	11.2	###			###	###	0.0
2006-Mar-17 Fri	###	###	10.85	###	246,857	###	18.7	18.7	0.0
2006-Mar-16 Thu	11.4	11.45	###	11.4			###	###	0.8
2006-Mar-15 Wed	11.2	###	###	###	367,525	0	79.4	79.4	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	10.81	###	10.81	###	102,085	###	78.5	78.5	0.0
2006-Mar-10 Fri	10.75	###	10.75	10.79	78,077	###	68.8	68.8	###
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	10.84	10.84	10.5	###	62,488	666,746	###	###	0.0
2006-Mar-07 Tue	###	10.85	###	10.84			###	###	0.8
2006-Mar-06 Mon	###	10.72	10.5	###			###	###	0.0
2006-Mar-03 Fri	###	10.85	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###	217,041	0	85.9	85.9	0.0
2006-Mar-01 Wed	###	###	10.45	10.45	288,154	###	###	###	###
2006-Feb-28 Tue	10.45	###	10.42	###	257,626	###	75.8	75.8	0.0
2006-Feb-27 Mon	10.59	###	10.43	10.57	134,420	###	31.5	31.5	0.8
2006-Feb-24 Fri	###	10.75	10.49	10.49			23.6	23.6	###
2006-Feb-23 Thu	10.88	10.88	###	###	155,853	847,840	16.5	16.5	0.0
2006-Feb-22 Wed	###	10.75	10.51	10.73	69,987	###	76.7	76.7	###
2006-Feb-21 Tue	###	###	10.51	10.73			###	###	###
2006-Feb-20 Mon	10.48	###	###	###			75.0	75.0	0.0
2006-Feb-17 Fri	###	###	###	10.88	346,153	0	###	###	0.8
2006-Feb-16 Thu	10.5	10.55	###	10.49	96,684	###	41.1	41.1	###
2006-Feb-15 Wed	10.56	10.7	###	###	281,742	###	17.5	17.5	0.0
2006-Feb-14 Tue	###	10.53	###	10.45	422,484	2,224,378	###	###	###
2006-Feb-13 Mon	9.8	###	9.51	9.7			###	###	0.7
2006-Feb-10 Fri	###	###	9.7	9.85	59,256	###	20.6	20.6	###
2006-Feb-09 Thu	###	###	9.8	###	500,848	2,454,155	29.2	29.2	0.0
2006-Feb-08 Wed	###	###	9.85	9.86	141,626	###	30.1	30.1	0.7
2006-Feb-07 Tue	###	###	9.7	9.86			###	###	0.7
2006-Feb-06 Mon	9.83	###	9.83	###	58,329	286,687	78.5	78.5	0.0
2006-Feb-03 Fri	9.7	9.88	###	9.73			###	###	###
2006-Feb-02 Thu	9.86	###	9.84	9.85	144,557	711,220	41.1	41.1	###
2006-Feb-01 Wed	9.86	###	9.78	9.86	145,981	713,847	###	###	0.7
2006-Jan-31 Tue	9.88	9.88	9.72	9.75			24.4	24.4	###
2006-Jan-30 Mon	9.8	###	9.75	9.88	62,273	303,580	77.5	77.5	0.7
2006-Jan-27 Fri	###	9.81	###	9.81	41,223	###	80.2	80.2	###
2006-Jan-25 Wed	9.54	###	9.54	###	60,921	###	###	###	0.0
2006-Jan-24 Tue	9.8	9.8	9.54	###	186,170	###	17.5	17.5	0.0
2006-Jan-23 Mon	###	###	9.81	9.81	100,125	###	###	###	###
2006-Jan-20 Fri	###	###	9.85	###	58,279	287,024	###	###	0.0
2006-Jan-19 Thu	9.8	###	9.8	###	63,155	309,459	80.9	80.9	0.0
2006-Jan-18 Wed	9.8	###	9.79	9.8	144,728	708,443	80.3	80.3	0.7
2006-Jan-17 Tue	9.71	###	9.7	9.84	146,284	709,477	###	###	0.7
2006-Jan-16 Mon	###	###	9.45	9.7			10.3	10.3	0.7
2006-Jan-13 Fri	###	###	9.86	9.88			###	###	0.7
2006-Jan-12 Thu	10.21	###	###	###	70,474	0	###	###	0.0
2006-Jan-11 Wed	10.23	###	10.21	10.21	48,448	247,327	31.4	31.4	###
2006-Jan-10 Tue	###	###	10.2	10.22			###	###	0.7
2006-Jan-09 Mon	###	10.45	###	10.29	122,157	638,270	###	###	###
2006-Jan-06 Fri	###	10.45	10.25	###	192,358	###	34.6	34.6	0.0
2006-Jan-05 Thu	###	10.26	###	10.2			###	###	0.7
2006-Jan-04 Wed	###	10.4	###	10.23			###	###	###
2006-Jan-03 Tue	9.8	###	9.77	###			###	###	0.0
2005-Dec-30 Fri	###	###	9.8	9.8	29,925	###	###	###	0.7
2005-Dec-29 Thu	###	###	9.8	###	15,143	###	###	###	0.0
2005-Dec-28 Wed	9.86	###	9.86	###	8,180	40,327	74.3	74.3	0.0
2005-Dec-27 Tue	###	###	9.85	9.85	8,721	42,950	15.5	15.5	###
2005-Dec-23 Fri	###	###	9.85	9.85	8,721	42,950	15.5	15.5	###
2005-Dec-22 Thu	9.89	###	9.84	9.87			###	###	###
2005-Dec-21 Wed	###	###	9.74	###	121,852	###	###	###	0.0
2005-Dec-20 Tue	9.83	9.87	9.7	9.87	32,880	###	74.3	74.3	###
2005-Dec-19 Mon	9.75	9.81	###	###	85,470	###	###	###	0.0
2005-Dec-16 Fri	9.72	9.8	9.7	9.8	92,088	897,858	74.9	74.9	0.7
2005-Dec-15 Thu	9.78	9.79	9.73	9.75	210,826	###	36.6	36.6	###
2005-Dec-14 Wed	9.8	9.8	###	###	386,575	###	22.2	22.2	0.0
2005-Dec-13 Tue	###	9.77	###	9.77			###	###	0.7
2005-Dec-12 Mon	9.7	9.7	###	###	60,673	###	31.1	31.1	0.0
2005-Dec-09 Fri	9.7	9.7	###	9.7	116,721	###	###	###	0.7
2005-Dec-08 Thu	9.75	9.78	###	9.75			###	###	###
2005-Dec-07 Wed	9.75	###	###	9.76			###	###	0.7
2005-Dec-06 Tue	9.7	9.75	###	9.7			###	###	0.7
2005-Dec-05 Mon	###	9.75	###	9.75	74,772	###	81.1	81.1	###
2005-Dec-02 Fri	###	9.7	###	9.7	164,625	###	75.6	75.6	0.7
2005-Dec-01 Thu	###	9.74	###	###	147,270	###	41.0	41.0	0.0
2005-Nov-30 Wed	###	9.8	9.5	9.75	329,480	3,179,482	###	###	###
2005-Nov-29 Tue	9.88	9.89	###	###	235,880	1,166,426	###	###	0.0
2005-Nov-28 Mon	###	###	9.79	9.89	92,789	###	24.4	24.4	###
2005-Nov-25 Fri	###	###	9.76	###	43,827	213,875	###	###	0.0
2005-Nov-24 Thu	###	###	9.75	###			9.8	9.8	0.0
2005-Nov-23 Wed	###	###	###	###			74.5	74.5	0.0
2005-Nov-22 Tue	###	10.4	###	###	171,689	892,782	22.4	22.4	0.0
2005-Nov-21 Mon	10.5	10.5	10.25	10.25			12.3	12.3	0.7
2005-Nov-18 Fri	10.49	10.51	###	10.51			65.2	65.2	###
2005-Nov-17 Thu	###	###	###	10.49			20.2	20.2	###
2005-Nov-16 Wed	###	###	###	###			94.9	94.9	0.0
2005-Nov-15 Tue	###	###	###	10.2	151,120	0	###	###	0.7
2005-Nov-14 Mon	9.86	###	9.85	###	184,128	###	###	###	0.0
2005-Nov-11 Fri	9.81	9.88	9.8	9.85			###	###	###
2005-Nov-10 Thu	9.84	9.88	9.75	9.75	92,750	910,341	###	###	###
2005-Nov-09 Wed	###	###	9.7	9.84			31.5	31.5	0.7
2005-Nov-08 Tue	9.85	###	9.83	###	826,624	4,062,856	###	###	0.0
2005-Nov-07 Mon	###	###	###	9.87	138,147	0	17.5	17.5	###
2005-Nov-04 Fri	9.85	###	9.85	###			87.4	87.4	0.0
2005-Nov-03 Thu	###	###	9.89	###			8.7	8.7	0.0
2005-Nov-02 Wed	10.51	10.51	###	10.4			###	###	0.7
2005-Nov-01 Tue	10.29	10.75	10.29	10.52			89.5	89.5	###
2005-Oct-31 Mon	10.2	10.5	###	10.5			###	###	0.8
2005-Oct-28 Fri	10.54	###	10.29	###	139,649	###	###	###	0.0
2005-Oct-27 Thu	###	###	###	###	204,341	0	###	###	0.0
2005-Oct-26 Wed	###	11.29	###	11.2			65.0	65.0	0.8
2005-Oct-25 Tue	###	11.23	###	11.2	684,286	###	87.6	87.6	0.8
2005-Oct-24 Mon	10.8	###	10.52	###			86.1	86.1	0.0
2005-Oct-21 Fri	###	###	10.82	###			17.1	17.1	0.0
2005-Oct-20 Thu	10.8	###	10.8	###	179,220	967,788	86.5	86.5	0.0
2005-Oct-19 Wed	10.81	###	10.81	###	171,554	927,249	###	###	0.0
2005-Oct-18 Tue	###	###	###	10.78			24.1	24.1	0.8
2005-Oct-17 Mon	###	###	10.87	###	51,979	###	25.0	25.0	0.0
2005-Oct-14 Fri	11.28	11.29	###	###	137,656	###	###	###	0.0
2005-Oct-13 Thu	10.7	11.2	10.7	11.2			94.0	94.0	0.8
2005-Oct-12 Wed	###	###	10.85	###			26.4	26.4	0.0
2005-Oct-11 Tue	###	###	10.85	###	125,827	###	72.7	72.7	0.0
2005-Oct-10 Mon	10.87	###	10.87	###			77.6	77.6	0.0
2005-Oct-07 Fri	10.85	###	10.79	10.87	219,851	###	###	###	###
2005-Oct-06 Thu	11.29	11.29	10.45	###			39.1	39.1	0.0
2005-Oct-05 Wed	11.55	11.79	11.51	###	865,274	10,080,442	###	###	0.0
2005-Oct-04 Tue	11.24	11.58	11.24	11.5	279,452	3,188,547	89.0	89.0	###
2005-Oct-03 Mon	11.2	11.25	###	11.25	76,955	432,871	###	###	###
2005-Sep-30 Fri	11.2	11.23	10.75	11.2	136,227	###	67.7	67.7	0.8
2005-Sep-29 Thu	11.24	11.25	###	11.2			###	###	0.8
2005-Sep-28 Wed	###	11.2	###	11.2			79.9	79.9	0.8
2005-Sep-27 Tue	###	11.24	###	###	94,647	###	###	###	0.0
2005-Sep-26 Mon	10.71	11.24	10.71	###			###	###	0.0
2005-Sep-23 Fri	###	###	10.7	10.7	147,253	###	11.8	11.8	0.8
2005-Sep-22 Thu	###	###	###	###			65.0	65.0	0.0
2005-Sep-21 Wed	10.71	###	10.71	###			83.5	83.5	0.0
2005-Sep-20 Tue	###	###	10.88	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###	48,374	0	36.1	36.1	0.0
2005-Sep-16 Fri	10.79	###	10.79	###	130,855	###	###	###	0.0
2005-Sep-15 Thu	10.7	10.83	10.7	10.74			###	###	0.8
2005-Sep-14 Wed	###	###	10.89	###			###	###	0.0
2005-Sep-13 Tue	10.81	###	10.81	###	261,288	###	###	###	0.0
2005-Sep-12 Mon	10.8	10.89	10.8	10.89			###	###	0.8
2005-Sep-09 Fri	10.7	###	10.7	10.8			78.8	78.8	###
2005-Sep-08 Thu	###	###	10.8	###			32.9	32.9	0.0
2005-Sep-07 Wed	10.72	###	10.72	###	243,570	###	###	###	0.0
2005-Sep-06 Tue	10.45	###	10.45	10.54	209,189	###	###	###	0.8
2005-Sep-05 Mon	10.55	10.56	10.41	10.41			23.9	23.9	###
2005-Sep-02 Fri	###	###	10.55	10.55	522,021	###	7.3	7.3	###
2005-Sep-01 Thu	10.74	###	###	###	172,372	0	83.7	83.7	0.0
2005-Aug-31 Wed	10.7	10.75	###	10.75	261,383	###	70.6	70.6	0.8
2005-Aug-30 Tue	10.7	10.72	###	10.71	287,040	###	68.0	68.0	###
2005-Aug-29 Mon	###	10.72	10.51	10.7	332,880	3,533,521	###	###	0.8
2005-Aug-26 Fri	10.7	10.79	###	10.7			###	###	0.8
2005-Aug-25 Thu	10.7	10.7	10.58	10.7	515,349	###	###	###	0.8
2005-Aug-24 Wed	###	10.7	###	10.7	474,727	2,539,789	75.5	75.5	0.8
2005-Aug-23 Tue	###	###	###	10.59	450,473	0	86.0	86.0	###
2005-Aug-22 Mon	10.25	###	###	###	347,823	0	74.8	74.8	0.0
2005-Aug-19 Fri	###	10.79	###	###	236,581	1,276,354	65.8	65.8	0.0
2005-Aug-18 Thu	10.75	10.89	10.71	10.82	314,329	3,394,753	###	###	0.8
2005-Aug-17 Wed	###	10.88	10.56	10.87			85.7	85.7	###
2005-Aug-16 Tue	10.58	###	10.52	###			###	###	0.0
2005-Aug-15 Mon	###	###	10.5	###	165,577	869,279	###	###	0.0
2005-Aug-12 Fri	10.59	10.7	10.59	###	830,275	8,838,277	73.6	73.6	0.0
2005-Aug-11 Thu	10.75	10.8	10.58	###	302,482	###	###	###	0.0
2005-Aug-10 Wed	###	10.87	###	10.75			###	###	0.8
2005-Aug-09 Tue	10.42	10.58	###	10.58			83.1	83.1	0.8
2005-Aug-08 Mon	###	10.41	###	###	398,850	###	###	###	0.0
2005-Aug-05 Fri	10.25	10.25	###	###			###	###	0.0
2005-Aug-04 Thu	###	10.41	###	10.25			83.0	83.0	0.7
2005-Aug-03 Wed	###	9.8	###	9.8	801,379	3,926,757	###	###	0.7
2005-Aug-02 Tue	8.7	8.8	###	###			28.6	28.6	0.0
2005-Aug-01 Mon	8.51	8.8	8.51	8.7	74,144	###	88.2	88.2	###
2005-Jul-29 Fri	8.54	###	8.43	8.5			27.3	27.3	0.6
2005-Jul-28 Thu	###	###	8.51	8.54			31.5	31.5	###
2005-Jul-27 Wed	8.51	###	8.5	###	116,055	###	###	###	0.0
2005-Jul-26 Tue	8.49	8.55	8.44	8.51			70.0	70.0	0.6
2005-Jul-25 Mon	###	8.5	8.29	8.45	153,557	###	###	###	###
2005-Jul-22 Fri	###	###	8.27	8.29	133,270	551,071	23.4	23.4	0.6
2005-Jul-21 Thu	8.45	8.48	###	###	205,473	###	23.7	23.7	0.0
2005-Jul-20 Wed	8.5	8.5	###	###			###	###	0.0
2005-Jul-19 Tue	8.42	8.47	8.42	8.45			72.8	72.8	###
2005-Jul-18 Mon	8.42	8.49	8.41	8.45	122,558	###	###	###	###
2005-Jul-15 Fri	8.46	8.51	8.46	8.46	50,144	425,471	###	###	0.6
2005-Jul-14 Thu	8.5	8.5	8.4	8.44	127,252	1,075,279	24.2	24.2	0.6
2005-Jul-13 Wed	8.44	8.5	8.4	8.46			71.2	71.2	0.6
2005-Jul-12 Tue	8.48	8.48	8.43	8.48	94,026	794,989	71.8	71.8	0.6
2005-Jul-11 Mon	8.5	8.54	8.48	8.48			30.6	30.6	0.6
2005-Jul-08 Fri	8.5	8.58	8.42	8.51	620,070	###	###	###	0.6
2005-Jul-07 Thu	8.53	###	8.5	8.56	372,245	1,582,041	77.0	77.0	###
2005-Jul-06 Wed	8.56	###	8.54	8.55			34.6	34.6	###
2005-Jul-05 Tue	8.56	8.57	8.5	8.55	182,689	1,559,250	###	###	###
2005-Jul-04 Mon	###	###	8.55	8.56			27.3	27.3	###
2005-Jul-01 Fri	8.52	###	8.5	###	284,277	1,208,177	###	###	0.0
2005-Jun-30 Thu	8.5	8.55	8.45	8.5			###	###	0.6
2005-Jun-29 Wed	8.5	8.59	###	8.59	160,872	690,945	###	###	###
2005-Jun-28 Tue	8.55	8.58	8.5	8.55			65.2	65.2	###
2005-Jun-27 Mon	8.55	8.57	8.4	8.5	258,376	2,192,320	###	###	0.6
2005-Jun-24 Fri	8.48	###	###	###	237,844	0	###	###	0.0
2005-Jun-23 Thu	8.55	8.55	8.44	8.5			###	###	0.6
2005-Jun-22 Wed	8.51	8.55	8.41	8.48			36.1	36.1	0.6
2005-Jun-21 Tue	8.26	8.55	8.26	8.55			93.0	93.0	###
2005-Jun-20 Mon	###	8.26	###	8.26			###	###	0.6
2005-Jun-17 Fri	###	###	###	###			###	###	0.0
2005-Jun-16 Thu	8	###	8	###	358,471	1,433,884	86.2	86.2	0.0
2005-Jun-15 Wed	###	8.2	###	###	211,929	###	83.1	83.1	0.0
2005-Jun-14 Tue	###	8.21	8	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	8.25	###	8.23			77.8	77.8	0.6
2005-Jun-09 Thu	8.2	8.26	###	###	78,124	322,652	34.1	34.1	0.0
2005-Jun-08 Wed	###	8.29	###	8.25			76.6	76.6	###
2005-Jun-07 Tue	###	8.25	###	8.2			82.2	82.2	0.6
2005-Jun-06 Mon	###	###	8	###			###	###	0.0
2005-Jun-03 Fri	###	###	7.87	###	145,477	572,451	66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###	103,375	0	23.4	23.4	0.0
2005-Jun-01 Wed	###	###	###	###	83,556	0	###	###	0.0
2005-May-31 Tue	###	###	###	###	98,188	0	###	###	0.0
2005-May-30 Mon	7.89	###	7.73	###			###	###	0.0
2005-May-27 Fri	7.86	8	7.85	###			77.9	77.9	0.0
2005-May-26 Thu	7.74	7.79	7.7	7.77	170,575	###	###	###	0.6
2005-May-25 Wed	7.79	7.79	###	7.74			###	###	0.6
2005-May-24 Tue	7.57	7.78	7.5	7.74	216,144	1,651,340	82.2	82.2	0.6
2005-May-23 Mon	###	###	###	7.52			88.9	88.9	0.5
2005-May-20 Fri	7.25	7.29	7.22	7.27			69.7	69.7	###
2005-May-19 Thu	###	###	###	7.2			16.8	16.8	0.5
2005-May-18 Wed	###	###	###	###	137,175	0	###	###	0.0
2005-May-17 Tue	7.22	7.27	###	###			37.0	37.0	0.0
2005-May-16 Mon	###	###	###	###	142,455	0	###	###	0.0
2005-May-13 Fri	###	7.42	7.23	7.42	137,921	1,010,271	###	###	0.5
2005-May-12 Thu	###	###	###	###	201,559	0	88.1	88.1	0.0
2005-May-11 Wed	###	###	###	###			68.8	68.8	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	7.23	7.23	###	###	135,246	###	###	###	0.0
2005-May-06 Fri	7	7.25	###	###	153,854	557,720	###	###	0.0
2005-May-05 Thu	7.28	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	7.29			###	###	###
2005-May-03 Tue	###	###	6.71	###	267,674	898,046	###	###	0.0
2005-May-02 Mon	###	7.4	###	###	181,473	671,450	15.7	15.7	0.0
2005-Apr-29 Fri	7.56	7.57	###	###	173,381	656,247	16.8	16.8	0.0
2005-Apr-28 Thu	7.8	7.84	###	###	170,183	###	19.7	19.7	0.0
2005-Apr-27 Wed	7.87	7.87	7.74	7.8			###	###	0.6
2005-Apr-26 Tue	7.88	###	7.85	###			###	###	0.0
2005-Apr-22 Fri	###	###	7.78	###	168,178	###	###	###	0.0
2005-Apr-21 Thu	###	###	7.84	###			20.1	20.1	0.0
2005-Apr-20 Wed	###	8.29	###	###			25.6	25.6	0.0
2005-Apr-19 Tue	###	###	###	###	116,273	0	###	###	0.0
2005-Apr-18 Mon	8	###	7.85	8			###	###	###
2005-Apr-15 Fri	###	###	###	###	3,446,384	0	###	###	0.0
2005-Apr-14 Thu	###	###	8.25	8.25			34.7	34.7	###
2005-Apr-13 Wed	###	8.47	8.27	###			###	###	0.0
2005-Apr-12 Tue	###	8.42	###	###			###	###	0.0
2005-Apr-11 Mon	8.4	8.4	###	###			33.2	33.2	0.0
2005-Apr-08 Fri	###	8.49	###	8.49	106,626	452,627	81.7	81.7	###
2005-Apr-07 Thu	###	8.45	###	8.43	122,041	515,623	###	###	0.6
2005-Apr-06 Wed	###	8.46	###	###	54,958	232,472	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	8.4	###	###			80.0	80.0	0.0
2005-Apr-01 Fri	8.41	8.45	###	8.4			###	###	###
2005-Mar-31 Thu	8.49	8.49	###	8.4			21.8	21.8	###
2005-Mar-30 Wed	###	###	8.46	8.46			###	###	0.6
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	8.7	8.7	8.53	###			###	###	0.0
2005-Mar-22 Tue	###	8.75	###	8.7			79.5	79.5	###
2005-Mar-21 Mon	8.5	8.59	8.49	8.59			79.7	79.7	###
2005-Mar-18 Fri	8.41	8.53	8.41	8.5	151,153	###	74.2	74.2	0.6
2005-Mar-17 Thu	###	###	8.4	8.41			###	###	###
2005-Mar-16 Wed	8.5	###	8.5	8.5			70.2	70.2	0.6
2005-Mar-15 Tue	###	8.53	###	8.49			84.5	84.5	###
2005-Mar-14 Mon	8.21	###	8.2	###			79.6	79.6	0.0
2005-Mar-11 Fri	###	8.4	8.22	8.25			###	###	###
2005-Mar-10 Thu	###	###	###	###	146,356	0	###	###	0.0
2005-Mar-09 Wed	8.4	8.45	###	###			###	###	0.0
2005-Mar-08 Tue	8.4	8.46	###	8.42			###	###	###
2005-Mar-07 Mon	8.44	8.44	###	###	115,128	485,840	30.2	30.2	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	8.45	###	###			###	###	0.0
2005-Mar-02 Wed	8.5	8.5	###	###			23.6	23.6	0.0
2005-Mar-01 Tue	8.48	8.49	8.44	8.49			###	###	###
2005-Feb-28 Mon	8.42	8.55	###	8.45			###	###	###
2005-Feb-25 Fri	###	###	8.23	###	317,323	1,305,784	###	###	0.0
2005-Feb-24 Thu	###	###	8.55	###	89,249	###	###	###	0.0
2005-Feb-23 Wed	###	###	8.55	###			39.8	39.8	0.0
2005-Feb-22 Tue	8.52	8.7	8.51	###			###	###	0.0
2005-Feb-21 Mon	8.78	8.78	8.58	8.58			###	###	0.6
2005-Feb-18 Fri	9.2	9.2	###	###			26.7	26.7	0.0
2005-Feb-17 Thu	9.26	###	9.2	9.2	201,555	927,152	31.4	31.4	0.7
2005-Feb-16 Wed	9.4	9.4	9.23	###			26.7	26.7	0.0
2005-Feb-15 Tue	9.2	9.48	9.2	###			###	###	0.0
2005-Feb-14 Mon	###	9.29	###	###	548,849	###	87.5	87.5	0.0
2005-Feb-11 Fri	###	###	###	###			13.1	13.1	0.0
2005-Feb-10 Thu	9.25	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	9.41	9.25	9.25			26.9	26.9	###
2005-Feb-08 Tue	9.49	9.49	###	###			24.7	24.7	0.0
2005-Feb-07 Mon	###	###	9.42	9.52			###	###	###
2005-Feb-04 Fri	9.79	9.79	9.5	###			###	###	0.0
2005-Feb-03 Thu	9.85	9.85	###	9.74	113,771	560,322	###	###	0.7
2005-Feb-02 Wed	9.89	###	9.82	9.84			32.6	32.6	0.7
2005-Feb-01 Tue	9.79	9.83	9.75	9.81			###	###	###
2005-Jan-31 Mon	9.75	9.75	###	9.75	120,073	585,355	73.6	73.6	###
2005-Jan-28 Fri	9.79	9.82	9.7	9.75	90,459	882,879	30.7	30.7	###
2005-Jan-27 Thu	9.57	9.79	9.51	9.78	72,082	###	84.5	84.5	0.7
2005-Jan-25 Tue	9.44	9.55	9.41	9.55			###	###	0.7
2005-Jan-24 Mon	9.7	9.7	9.4	9.43			11.5	11.5	###
2005-Jan-21 Fri	9.86	###	9.75	9.75	55,243	###	###	###	###
2005-Jan-20 Thu	9.86	###	9.83	9.85	196,371	###	###	###	###
2005-Jan-19 Wed	###	###	9.85	###			###	###	0.0
2005-Jan-18 Tue	###	###	9.89	###	221,157	1,093,621	75.4	75.4	0.0
2005-Jan-17 Mon	9.87	###	9.87	###	55,040	271,622	###	###	0.0
2005-Jan-14 Fri	9.88	9.88	9.78	9.86	45,579	448,041	33.9	33.9	0.7
2005-Jan-13 Thu	###	###	9.85	9.88			###	###	0.7
2005-Jan-12 Wed	9.81	###	9.78	9.78	73,240	358,143	30.4	30.4	0.7
2005-Jan-11 Tue	9.82	9.85	9.78	9.82	74,748	733,651	###	###	###
2005-Jan-10 Mon	9.77	###	9.7	9.84			###	###	0.7
2005-Jan-07 Fri	9.8	9.84	9.77	9.77			24.2	24.2	0.7
2005-Jan-06 Thu	9.71	9.72	9.7	9.7	80,085	777,625	###	###	0.7
2005-Jan-05 Wed	9.78	9.78	###	9.71			25.0	25.0	###
2005-Jan-04 Tue	9.8	9.82	9.77	9.82	49,445	###	###	###	###
2004-Dec-31 Fri	9.8	9.82	9.73	9.73	14,177	138,580	###	###	###
2004-Dec-30 Thu	9.78	9.81	9.73	9.76	23,072	###	###	###	0.7
2004-Dec-29 Wed	###	9.82	###	9.74			77.4	77.4	0.7
2004-Dec-24 Fri	###	###	###	###	105,273	0	74.8	74.8	0.0
2004-Dec-23 Thu	9.48	###	9.48	###	32,820	###	###	###	0.0
2004-Dec-22 Wed	9.4	9.48	###	9.45	188,257	###	###	###	0.7
2004-Dec-21 Tue	9.22	9.4	9.22	###			80.6	80.6	0.0
2004-Dec-20 Mon	###	###	###	9.22	724,221	0	###	###	0.7
2004-Dec-17 Fri	9.4	9.45	###	###	168,283	###	24.2	24.2	0.0
2004-Dec-16 Thu	###	9.4	9.27	9.4	322,249	###	###	###	###
2004-Dec-15 Wed	9.58	9.58	9.46	9.46			22.1	22.1	0.7
2004-Dec-14 Tue	9.7	9.7	9.49	9.55	306,640	###	###	###	0.7
2004-Dec-13 Mon	9.8	9.8	9.7	9.71			31.6	31.6	###
2004-Dec-10 Fri	###	###	###	9.8			13.5	13.5	0.7
2004-Dec-09 Thu	###	10.2	###	###	170,027	###	31.6	31.6	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	10.22	###	###	323,657	1,653,887	###	###	0.0
2004-Dec-06 Mon	###	10.24	###	10.22	181,821	930,923	77.3	77.3	0.7
2004-Dec-03 Fri	10.24	10.24	###	###			###	###	0.0
2004-Dec-02 Thu	###	10.25	###	10.24			71.6	71.6	###
2004-Dec-01 Wed	###	###	###	###			74.0	74.0	0.0
2004-Nov-30 Tue	###	###	###	###	396,048	0	32.6	32.6	0.0
2004-Nov-29 Mon	10.22	10.27	###	###	27,771	###	###	###	0.0
2004-Nov-26 Fri	###	###	10.2	10.28			32.5	32.5	0.7
2004-Nov-25 Thu	10.2	###	10.2	###	103,340	###	72.3	72.3	0.0
2004-Nov-24 Wed	10.21	10.24	###	10.22			63.7	63.7	0.7
2004-Nov-23 Tue	###	10.23	###	10.23	170,240	870,777	###	###	###
2004-Nov-22 Mon	10.24	10.25	###	###	55,472	###	###	###	0.0
2004-Nov-19 Fri	10.2	10.24	###	10.24	105,254	###	70.7	70.7	###
2004-Nov-18 Thu	10.2	10.24	###	10.24			###	###	###
2004-Nov-17 Wed	10.22	10.23	###	###	74,543	381,287	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	72,420	0	25.1	25.1	0.0
2004-Nov-15 Mon	10.4	10.45	###	###			###	###	0.0
2004-Nov-12 Fri	10.44	10.44	###	10.4			27.9	27.9	0.7
2004-Nov-11 Thu	10.25	10.44	10.25	10.44	165,150	1,708,476	###	###	0.7
2004-Nov-10 Wed	10.25	###	10.25	###			78.7	78.7	0.0
2004-Nov-09 Tue	###	10.4	###	###			###	###	0.0
2004-Nov-08 Mon	###	10.4	10.27	10.4	24,555	253,775	75.1	75.1	0.7
2004-Nov-05 Fri	10.4	10.45	###	10.4			###	###	0.7
2004-Nov-04 Thu	###	10.47	###	10.46			73.1	73.1	0.7
2004-Nov-03 Wed	###	10.45	10.25	###	73,520	###	###	###	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	10.28	###	###	###	86,586	0	###	###	0.0
2004-Oct-29 Fri	10.45	10.45	###	10.28			###	###	0.7
2004-Oct-28 Thu	###	10.47	###	10.47	342,426	###	###	###	0.7
2004-Oct-27 Wed	10.29	###	10.2	###			68.1	68.1	0.0
2004-Oct-26 Tue	###	10.25	###	10.22			81.9	81.9	0.7
2004-Oct-25 Mon	###	10.2	###	###			###	###	0.0
2004-Oct-22 Fri	###	10.28	###	10.2			77.5	77.5	0.7
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	10.2	###	###	233,258	###	86.0	86.0	0.0
2004-Oct-19 Tue	###	###	9.77	###	254,344	1,242,470	###	###	0.0
2004-Oct-18 Mon	10.5	10.5	###	###	271,784	###	5.5	5.5	0.0
2004-Oct-15 Fri	10.29	10.52	10.25	10.52			84.2	84.2	###
2004-Oct-14 Thu	###	###	###	###			82.4	82.4	0.0
2004-Oct-13 Wed	10.26	###	10.2	10.2	158,725	###	25.9	25.9	0.7
2004-Oct-12 Tue	10.22	###	###	10.25			###	###	0.7
2004-Oct-11 Mon	###	10.21	###	10.2			74.3	74.3	0.7
2004-Oct-08 Fri	###	###	###	###	169,120	0	73.0	73.0	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	150,341	0	80.0	80.0	0.0
2004-Oct-05 Tue	###	###	9.89	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			29.3	29.3	0.0
2004-Oct-01 Fri	9.81	###	9.81	###	316,047	###	###	###	0.0
2004-Sep-30 Thu	9.86	9.86	9.78	9.82			29.4	29.4	###
2004-Sep-29 Wed	9.75	9.88	9.75	9.86	540,055	###	76.7	76.7	0.7
2004-Sep-28 Tue	9.73	9.76	9.71	9.74	130,527	1,270,680	68.7	68.7	0.7
2004-Sep-27 Mon	9.7	9.73	9.7	9.71	86,883	###	###	###	###
2004-Sep-24 Fri	###	9.72	###	9.71	109,070	530,080	###	###	###
2004-Sep-23 Thu	###	9.7	9.58	###			###	###	0.0
2004-Sep-22 Wed	9.5	###	9.48	###			75.9	75.9	0.0
2004-Sep-21 Tue	9.45	9.52	###	9.52			75.0	75.0	###
2004-Sep-20 Mon	###	9.43	###	###			###	###	0.0
2004-Sep-17 Fri	9.29	###	9.27	9.28	38,788	179,782	26.2	26.2	0.7
2004-Sep-16 Thu	9.29	###	9.22	9.28	233,388	###	23.6	23.6	0.7
2004-Sep-15 Wed	###	9.48	###	###			75.5	75.5	0.0
2004-Sep-14 Tue	9.27	9.41	9.27	###			74.4	74.4	0.0
2004-Sep-13 Mon	9.28	###	9.26	9.28			68.9	68.9	0.7
2004-Sep-10 Fri	###	9.27	###	9.25			###	###	###
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			19.3	19.3	0.0
2004-Sep-07 Tue	###	###	9.26	###	87,587	405,527	71.4	71.4	0.0
2004-Sep-06 Mon	###	###	###	###			28.8	28.8	0.0
2004-Sep-03 Fri	###	9.4	###	###			###	###	0.0
2004-Sep-02 Thu	9.47	9.47	###	9.44	56,325	###	33.2	33.2	0.7
2004-Sep-01 Wed	###	9.47	###	9.47	141,978	###	###	###	###
2004-Aug-31 Tue	9.4	9.46	###	9.42			###	###	0.7
2004-Aug-30 Mon	9.58	9.58	9.28	9.4			19.4	19.4	###
2004-Aug-27 Fri	9.44	###	9.44	9.55	84,881	###	75.4	75.4	0.7
2004-Aug-26 Thu	9.46	9.57	9.42	9.45			31.3	31.3	0.7
2004-Aug-25 Wed	9.5	9.59	9.45	9.46			28.4	28.4	0.7
2004-Aug-24 Tue	9.43	9.5	9.43	9.5			75.5	75.5	0.7
2004-Aug-23 Mon	###	9.5	9.23	9.48			###	###	0.7
2004-Aug-20 Fri	###	###	9.82	9.82	106,520	###	###	###	###
2004-Aug-19 Thu	9.82	###	9.77	###	58,585	286,187	###	###	0.0
2004-Aug-18 Wed	###	###	9.75	9.75	135,587	660,986	###	###	###
2004-Aug-17 Tue	###	###	###	###			92.7	92.7	0.0
2004-Aug-16 Mon	9.53	###	9.53	###			###	###	0.0
2004-Aug-13 Fri	###	###	9.51	9.54	90,552	430,574	###	###	###
2004-Aug-12 Thu	###	###	9.56	###			73.8	73.8	0.0
2004-Aug-11 Wed	9.75	9.75	###	###			###	###	0.0
2004-Aug-10 Tue	9.7	9.75	###	9.75	133,149	###	###	###	###
2004-Aug-09 Mon	###	9.7	9.55	###	119,678	###	###	###	0.0
2004-Aug-06 Fri	9.56	###	9.55	###	114,449	###	76.1	76.1	0.0
2004-Aug-05 Thu	9.54	###	9.5	9.59			74.0	74.0	0.7
2004-Aug-04 Wed	9.52	9.56	9.44	9.54	93,645	889,627	72.8	72.8	###
2004-Aug-03 Tue	###	###	9.5	9.5	270,384	1,284,324	###	###	0.7
2004-Aug-02 Mon	###	###	9.56	###	105,371	503,673	70.2	70.2	0.0
2004-Jul-30 Fri	###	###	9.55	###			###	###	0.0
2004-Jul-29 Thu	9.59	###	9.58	###	152,921	###	72.7	72.7	0.0
2004-Jul-28 Wed	9.53	###	9.53	9.58			###	###	0.7
2004-Jul-27 Tue	###	9.48	###	9.48	1,927,558	9,136,624	###	###	0.7
2004-Jul-26 Mon	###	9.4	###	###	1,851,845	8,703,671	76.5	76.5	0.0
2004-Jul-23 Fri	###	###	###	###			32.0	32.0	0.0
2004-Jul-22 Thu	9.25	9.45	9.21	9.4			###	###	###
2004-Jul-21 Wed	###	###	9.24	9.26	193,477	###	25.3	25.3	###
2004-Jul-20 Tue	###	###	###	9.21			###	###	0.7
2004-Jul-19 Mon	###	9.4	###	###			91.1	91.1	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	9.2	###	###	43,322	199,281	###	###	0.0
2004-Jul-14 Wed	###	###	###	###	87,277	0	###	###	0.0
2004-Jul-13 Tue	###	9.24	###	###	37,387	172,727	78.1	78.1	0.0
2004-Jul-12 Mon	9.2	9.2	###	###			###	###	0.0
2004-Jul-09 Fri	9.4	9.4	###	###			11.1	11.1	0.0
2004-Jul-08 Thu	###	9.44	9.25	9.44			###	###	0.7
2004-Jul-07 Wed	9.44	9.44	###	###	56,588	###	###	###	0.0
2004-Jul-06 Tue	9.2	9.45	###	9.44	141,878	670,373	87.1	87.1	0.7
2004-Jul-05 Mon	###	9.29	###	9.29			92.3	92.3	###
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	9	###	8.89	###	205,752	###	###	###	0.0
2004-Jun-30 Wed	###	###	###	###	230,022	0	###	###	0.0
2004-Jun-29 Tue	8.74	9	8.7	###			87.7	87.7	0.0
2004-Jun-28 Mon	8.88	8.88	8.76	8.78	140,047	###	25.8	25.8	0.6
2004-Jun-25 Fri	9	9	8.85	###			28.4	28.4	0.0
2004-Jun-24 Thu	8.89	9	8.87	9			###	###	0.6
2004-Jun-23 Wed	8.85	###	8.85	8.85	63,229	279,788	71.5	71.5	0.6
2004-Jun-22 Tue	8.79	8.85	8.79	8.85	69,171	610,088	77.9	77.9	0.6
2004-Jun-21 Mon	8.79	8.85	8.72	8.83	90,473	###	###	###	###
2004-Jun-18 Fri	###	8.75	###	8.75			76.7	76.7	0.6
2004-Jun-17 Thu	8.55	###	8.55	###			81.2	81.2	0.0
2004-Jun-16 Wed	8.54	###	8.53	8.55			72.0	72.0	###
2004-Jun-15 Tue	8.49	8.56	8.49	8.55	57,772	###	###	###	###
2004-Jun-14 Mon	8.42	8.49	###	8.49			78.4	78.4	###
2004-Jun-11 Fri	8.42	8.49	###	8.49			###	###	###
2004-Jun-10 Thu	8.42	8.43	###	8.41			###	###	###
2004-Jun-09 Wed	8.44	8.45	8.4	8.43			###	###	0.6
2004-Jun-08 Tue	8.48	8.48	###	8.44	124,378	###	32.9	32.9	0.6
2004-Jun-07 Mon	8.42	8.48	###	8.4	80,486	###	###	###	###
2004-Jun-04 Fri	###	8.45	###	8.4			76.9	76.9	###
2004-Jun-03 Thu	###	###	8.29	8.29			###	###	0.6
2004-Jun-02 Wed	###	###	###	###	147,643	0	22.9	22.9	0.0
2004-Jun-01 Tue	8.45	8.45	###	###	115,159	486,546	20.5	20.5	0.0
2004-May-31 Mon	8.45	8.47	8.41	8.41			###	###	###
2004-May-28 Fri	###	8.45	###	8.4	189,982	802,673	###	###	###
2004-May-27 Thu	###	###	###	###			24.1	24.1	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	8.2	###	###	8.22	71,220	0	77.6	77.6	0.6
2004-May-24 Mon	###	8.25	###	###	59,127	###	79.9	79.9	0.0
2004-May-21 Fri	8.2	8.2	###	###	85,155	###	###	###	0.0
2004-May-20 Thu	8.21	8.23	###	###			25.6	25.6	0.0
2004-May-19 Wed	8.2	###	8.2	8.2	102,850	421,684	74.0	74.0	0.6
2004-May-18 Tue	8.28	###	###	8.2			27.5	27.5	0.6
2004-May-17 Mon	###	###	8.25	8.25	17,670	72,888	33.5	33.5	###
2004-May-14 Fri	8.29	###	8.26	8.26	36,681	###	###	###	0.6
2004-May-13 Thu	8.25	###	8.25	8.27	56,949	###	###	###	###
2004-May-12 Wed	###	8.4	8.21	8.22	291,055	###	###	###	0.6
2004-May-11 Tue	8.27	8.4	8.25	###	133,940	1,115,050	73.2	73.2	0.0
2004-May-10 Mon	8.45	8.45	8.2	8.28	265,287	###	###	###	###
2004-May-07 Fri	8.4	8.48	8.4	8.42			###	###	###
2004-May-06 Thu	8.45	8.48	8.4	8.4	81,229	685,572	###	###	###
2004-May-05 Wed	8.5	8.55	8.41	8.44			24.5	24.5	0.6
2004-May-04 Tue	8.51	8.55	8.5	8.5			###	###	0.6
2004-May-03 Mon	###	###	8.5	8.5			###	###	0.6
2004-Apr-30 Fri	8.5	8.74	8.5	8.7	274,387	###	84.0	84.0	###
2004-Apr-29 Thu	8.53	8.55	8.5	8.51	144,853	1,234,871	###	###	0.6
2004-Apr-28 Wed	###	###	8.54	###			###	###	0.0
2004-Apr-27 Tue	8.5	8.59	8.5	8.59	125,275	1,070,474	###	###	###
2004-Apr-26 Mon	8.58	8.58	8.51	8.51			###	###	0.6
2004-Apr-23 Fri	###	###	8.56	8.56			###	###	###
2004-Apr-22 Thu	8.75	8.75	###	###	85,220	###	24.8	24.8	0.0
2004-Apr-21 Wed	8.8	8.85	###	8.76	112,856	499,387	###	###	0.6
2004-Apr-20 Tue	8.85	###	8.76	8.85			70.4	70.4	0.6
2004-Apr-19 Mon	###	###	8.83	8.89			###	###	###
2004-Apr-16 Fri	8.56	8.89	8.55	8.89	109,582	955,555	93.7	93.7	###
2004-Apr-15 Thu	8.7	8.7	8.55	8.55	85,978	###	21.9	21.9	###
2004-Apr-14 Wed	8.73	8.8	8.7	8.7			###	###	###
2004-Apr-13 Tue	8.75	8.8	8.7	8.71			35.1	35.1	0.6
2004-Apr-08 Thu	8.72	8.8	8.71	8.8			###	###	0.6
2004-Apr-07 Wed	8.76	8.77	8.72	8.72			###	###	0.6
2004-Apr-06 Tue	8.77	8.77	8.74	8.75			37.0	37.0	0.6
2004-Apr-05 Mon	8.79	8.79	8.72	8.78			32.9	32.9	0.6
2004-Apr-02 Fri	8.8	8.81	8.78	8.78			###	###	0.6
2004-Apr-01 Thu	8.8	8.82	8.8	8.82			###	###	###
2004-Mar-31 Wed	###	###	8.77	8.77			###	###	###
2004-Mar-30 Tue	###	###	8.85	###			19.9	19.9	0.0
2004-Mar-29 Mon	9	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	9	###	###	143,425	###	67.2	67.2	0.0
2004-Mar-25 Thu	###	###	###	###	65,379	0	31.0	31.0	0.0
2004-Mar-24 Wed	8.82	###	8.82	###	140,026	###	79.4	79.4	0.0
2004-Mar-23 Tue	8.77	8.86	8.77	8.81	181,545	###	###	###	###
2004-Mar-22 Mon	8.76	8.79	8.75	8.77			75.8	75.8	###
2004-Mar-19 Fri	8.81	8.83	8.76	8.76	222,052	1,952,947	28.0	28.0	0.6
2004-Mar-18 Thu	8.88	8.88	8.74	8.81			###	###	###
2004-Mar-17 Wed	###	8.8	###	8.8	307,940	###	80.9	80.9	0.6
2004-Mar-16 Tue	8.47	###	8.47	###	27,872	###	###	###	0.0
2004-Mar-15 Mon	8.52	8.52	8.46	8.47	88,721	753,241	###	###	###
2004-Mar-12 Fri	8.53	8.55	8.47	8.51	65,620	558,426	###	###	0.6
2004-Mar-11 Thu	###	###	8.53	8.55			25.6	25.6	###
2004-Mar-10 Wed	8.56	8.7	8.56	###	316,749	2,733,543	78.9	78.9	0.0
2004-Mar-09 Tue	8.5	8.54	8.48	8.53			72.9	72.9	###
2004-Mar-08 Mon	8.5	8.5	8.42	8.47			###	###	###
2004-Mar-05 Fri	###	###	###	###			31.8	31.8	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	8.2	8.2	###	###	223,280	915,447	###	###	0.0
2004-Mar-01 Mon	###	8.25	###	8.23			###	###	0.6
2004-Feb-27 Fri	###	###	###	###	135,025	0	73.2	73.2	0.0
2004-Feb-26 Thu	###	###	###	###	368,424	0	###	###	0.0
2004-Feb-25 Wed	8.23	8.23	###	###			29.2	29.2	0.0
2004-Feb-24 Tue	###	###	8.24	8.24	152,084	626,586	###	###	0.6
2004-Feb-23 Mon	###	###	8.28	8.28	159,020	658,342	###	###	###
2004-Feb-20 Fri	###	8.4	###	###	106,377	446,783	###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	8.41	###	###			###	###	0.0
2004-Feb-17 Tue	###	8.43	###	###			###	###	0.0
2004-Feb-16 Mon	8.5	8.5	8.25	###	172,358	###	21.6	21.6	0.0
2004-Feb-13 Fri	###	8.82	###	8.82			###	###	###
2004-Feb-12 Thu	###	###	8.59	###	326,187	1,400,973	###	###	0.0
2004-Feb-11 Wed	###	###	8.58	###			###	###	0.0
2004-Feb-10 Tue	###	###	8.58	###			31.7	31.7	0.0
2004-Feb-09 Mon	###	###	8.57	###	193,449	828,928	71.2	71.2	0.0
2004-Feb-06 Fri	8.58	###	8.57	8.59			66.5	66.5	###
2004-Feb-05 Thu	###	###	8.53	8.57	342,349	###	24.8	24.8	0.6
2004-Feb-04 Wed	8.7	8.7	###	###	235,325	###	###	###	0.0
2004-Feb-03 Tue	8.7	8.73	8.57	8.7			75.7	75.7	###
2004-Feb-02 Mon	###	###	###	###			13.1	13.1	0.0
2004-Jan-30 Fri	###	###	8.77	8.8			22.2	22.2	0.6
2004-Jan-29 Thu	###	###	8.72	8.74	319,956	###	14.8	14.8	0.6
2004-Jan-28 Wed	###	###	###	###	173,482	0	29.1	29.1	0.0
2004-Jan-27 Tue	###	###	###	###	125,354	0	###	###	0.0
2004-Jan-23 Fri	###	###	###	###	77,048	0	72.8	72.8	0.0
2004-Jan-22 Thu	###	###	###	###			82.5	82.5	0.0
2004-Jan-21 Wed	###	###	###	###	546,177	0	###	###	0.0
2004-Jan-20 Tue	8.84	###	8.84	###			###	###	0.0
2004-Jan-19 Mon	###	###	8.83	8.83			###	###	###
2004-Jan-16 Fri	###	9	###	###			###	###	0.0
2004-Jan-15 Thu	9	###	###	###			28.9	28.9	0.0
2004-Jan-14 Wed	9	9	###	9	83,643	###	72.1	72.1	0.6
2004-Jan-13 Tue	###	###	###	9	85,526	0	28.6	28.6	0.6
2004-Jan-12 Mon	###	###	###	###	56,371	0	24.9	24.9	0.0
2004-Jan-09 Fri	###	9.25	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	9	###	###	75,278	338,751	###	###	0.0
2004-Jan-06 Tue	8.8	9	8.79	###			###	###	0.0
2004-Jan-05 Mon	8.81	8.81	8.76	8.8			###	###	0.6
2004-Jan-02 Fri	8.81	8.83	8.78	8.79			###	###	0.6
2003-Dec-31 Wed	8.82	8.85	8.8	8.8	53,689	###	24.1	24.1	0.6
2003-Dec-30 Tue	8.75	8.82	8.74	8.82			###	###	###
2003-Dec-29 Mon	8.71	8.77	8.7	8.75			###	###	0.6
2003-Dec-24 Wed	8.71	8.71	###	8.71			###	###	0.6
2003-Dec-23 Tue	8.73	8.74	###	8.71	86,446	###	###	###	0.6
2003-Dec-22 Mon	###	8.73	###	8.73	75,722	330,526	###	###	###
2003-Dec-19 Fri	8.73	8.73	###	###	55,820	243,654	###	###	0.0
2003-Dec-18 Thu	8.87	8.87	###	8.73	238,583	###	22.2	22.2	###
2003-Dec-17 Wed	8.75	8.89	8.74	8.87	61,126	538,825	###	###	###
2003-Dec-16 Tue	8.78	8.81	###	8.7	166,050	731,450	29.3	29.3	###
2003-Dec-15 Mon	###	###	###	8.82	74,540	0	###	###	###
2003-Dec-12 Fri	###	###	###	8.55	186,076	0	###	###	###
2003-Dec-11 Thu	8.72	8.75	###	###			6.9	6.9	0.0
2003-Dec-10 Wed	8.75	8.8	###	###	106,729	###	30.8	30.8	0.0
2003-Dec-09 Tue	###	###	8.75	8.75	64,229	###	13.9	13.9	0.6
2003-Dec-08 Mon	8.85	###	8.76	###	49,646	217,449	###	###	0.0
2003-Dec-05 Fri	8.75	8.83	8.75	8.75	71,671	629,988	70.4	70.4	0.6
2003-Dec-04 Thu	###	###	8.75	8.79			20.8	20.8	0.6
2003-Dec-03 Wed	###	9	8.89	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###			###	###	0.0
2003-Dec-01 Mon	9	###	9	###	525,885	2,366,482	###	###	0.0
2003-Nov-28 Fri	###	###	9	9			###	###	0.6
2003-Nov-27 Thu	9	###	###	###			###	###	0.0
2003-Nov-26 Wed	8.85	###	8.85	###			###	###	0.0
2003-Nov-25 Tue	9	###	8.8	8.86			###	###	0.6
2003-Nov-24 Mon	###	###	###	9	20,982	0	###	###	0.6
2003-Nov-21 Fri	9.2	9.23	###	###	109,288	###	30.6	30.6	0.0
2003-Nov-20 Thu	9.25	9.26	###	9.22			34.1	34.1	0.7
2003-Nov-19 Wed	9.28	9.29	9.2	9.24	98,323	###	31.5	31.5	###
2003-Nov-18 Tue	###	9.27	###	9.27	207,984	###	###	###	0.7
2003-Nov-17 Mon	9.28	9.29	###	###	103,949	482,843	###	###	0.0
2003-Nov-14 Fri	###	###	###	9.29			85.0	85.0	###
2003-Nov-13 Thu	###	###	###	###	69,941	0	82.1	82.1	0.0
2003-Nov-12 Wed	8.77	###	8.77	8.81	139,729	###	76.2	76.2	###
2003-Nov-11 Tue	###	###	8.75	8.77			###	###	###
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###	42,871	0	84.9	84.9	0.0
2003-Nov-06 Thu	###	###	###	###	168,049	0	###	###	0.0
2003-Nov-05 Wed	###	###	9	9	174,948	###	28.6	28.6	0.6
2003-Nov-04 Tue	9.25	###	###	###	82,527	0	25.4	25.4	0.0
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	9.4	9.25	9.4	116,242	1,083,956	72.8	72.8	###
2003-Oct-30 Thu	9.4	9.4	###	###	48,757	229,157	29.4	29.4	0.0
2003-Oct-29 Wed	###	9.41	###	9.4	70,570	###	###	###	###
2003-Oct-28 Tue	9.42	9.42	###	###			32.7	32.7	0.0
2003-Oct-27 Mon	###	9.42	###	9.42			81.3	81.3	0.7
2003-Oct-24 Fri	###	###	###	###			###	###	0.0
2003-Oct-23 Thu	9.25	9.44	9.25	###	230,455	###	82.3	82.3	0.0
2003-Oct-22 Wed	9.41	9.43	9.25	9.25	230,048	2,148,648	###	###	###
2003-Oct-21 Tue	9.29	9.5	9.29	9.4			79.6	79.6	###
2003-Oct-20 Mon	10.22	###	9.21	9.25	470,824	2,168,144	1.6	1.6	###
2003-Oct-17 Fri	10.25	###	10.22	10.22	114,054	###	29.5	29.5	0.7
2003-Oct-16 Thu	###	###	10.25	10.25			33.5	33.5	0.7
2003-Oct-15 Wed	10.41	10.48	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	10.42	10.44	103,855	541,084	24.1	24.1	0.7
2003-Oct-13 Mon	10.75	10.75	10.5	10.5			15.6	15.6	0.8
2003-Oct-10 Fri	10.59	10.8	10.59	10.79	38,388	410,559	81.7	81.7	###
2003-Oct-09 Thu	###	10.55	###	10.55	43,071	###	###	###	###
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	10.42	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	10.29	10.29			###	###	###
2003-Oct-03 Fri	###	10.41	10.26	###	27,471	###	###	###	0.0
2003-Oct-02 Thu	10.28	###	10.26	###	141,141	724,053	###	###	0.0
2003-Oct-01 Wed	###	###	10.26	###	136,128	###	###	###	0.0
2003-Sep-30 Tue	10.24	10.5	10.22	10.5			87.5	87.5	0.8
2003-Sep-29 Mon	###	###	10.23	10.23	29,851	152,687	###	###	###
2003-Sep-26 Fri	10.45	10.58	###	###			###	###	0.0
2003-Sep-25 Thu	10.4	10.52	###	10.52			78.9	78.9	###
2003-Sep-24 Wed	10.54	10.59	10.5	10.52	81,375	###	30.6	30.6	###
2003-Sep-23 Tue	10.5	10.55	10.46	10.5	53,847	###	74.3	74.3	0.8
2003-Sep-22 Mon	###	10.5	###	10.49			###	###	###
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	10.29	###	10.28	10.28	120,488	###	34.1	34.1	0.7
2003-Sep-17 Wed	###	###	10.27	10.29			27.9	27.9	###
2003-Sep-16 Tue	###	###	###	###	123,074	0	###	###	0.0
2003-Sep-15 Mon	###	###	###	###	85,372	0	72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###	83,087	0	###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	10.4	###	###			###	###	0.0
2003-Sep-09 Tue	###	10.4	###	###	73,186	###	###	###	0.0
2003-Sep-08 Mon	10.52	10.52	###	10.41			25.0	25.0	###
2003-Sep-05 Fri	10.46	10.52	###	10.52			71.9	71.9	###
2003-Sep-04 Thu	10.47	10.53	10.4	10.47			63.6	63.6	0.7
2003-Sep-03 Wed	10.58	10.58	10.41	10.45	84,022	###	###	###	###
2003-Sep-02 Tue	10.5	10.5	10.4	10.48			###	###	0.7
2003-Sep-01 Mon	10.53	10.58	10.45	10.45			30.6	30.6	###
2003-Aug-29 Fri	###	10.48	###	10.47			###	###	0.7
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	10.49	10.54	10.25	###			20.4	20.4	0.0
2003-Aug-26 Tue	###	###	10.49	10.49			23.9	23.9	###
2003-Aug-25 Mon	10.59	10.7	10.49	###	107,170	###	71.2	71.2	0.0
2003-Aug-22 Fri	###	###	###	###	136,879	0	25.2	25.2	0.0
2003-Aug-21 Thu	###	###	###	###	115,078	0	71.5	71.5	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	10.85	###			71.4	71.4	0.0
2003-Aug-18 Mon	10.84	###	10.82	10.82	100,844	###	31.9	31.9	0.8
2003-Aug-15 Fri	10.78	10.83	10.75	10.79	58,787	###	###	###	###
2003-Aug-14 Thu	10.79	10.79	10.7	10.78	49,143	528,041	###	###	0.8
2003-Aug-13 Wed	10.8	10.82	10.76	10.8			###	###	###
2003-Aug-12 Tue	10.76	10.83	10.76	10.8	72,825	786,145	###	###	###
2003-Aug-11 Mon	10.8	10.88	10.76	10.76	86,122	931,840	31.8	31.8	0.8
2003-Aug-08 Fri	10.71	10.8	###	10.8			###	###	###
2003-Aug-07 Thu	10.5	###	10.45	###	236,544	1,235,942	###	###	0.0
2003-Aug-06 Wed	###	10.49	10.29	10.4	245,786	###	###	###	0.7
2003-Aug-05 Tue	10.4	10.47	###	###	215,853	###	27.8	27.8	0.0
2003-Aug-04 Mon	10.45	10.45	###	###	129,975	###	22.8	22.8	0.0
2003-Aug-01 Fri	10.5	10.57	10.42	10.45			22.3	22.3	###
2003-Jul-31 Thu	10.4	10.58	###	10.5	98,142	519,171	73.4	73.4	0.8
2003-Jul-30 Wed	10.2	10.4	10.2	###			80.4	80.4	0.0
2003-Jul-29 Tue	###	###	###	###	485,757	0	###	###	0.0
2003-Jul-28 Mon	10.89	###	###	###	408,257	0	3.6	3.6	0.0
2003-Jul-25 Fri	10.55	###	10.55	###			###	###	0.0
2003-Jul-24 Thu	10.59	###	10.5	10.55			26.5	26.5	###
2003-Jul-23 Wed	10.55	10.56	10.5	10.55	67,528	###	67.8	67.8	###
2003-Jul-22 Tue	###	###	10.51	10.54	115,557	607,252	###	###	0.8
2003-Jul-21 Mon	###	10.8	10.57	###			27.2	27.2	0.0
2003-Jul-18 Fri	10.5	10.55	10.48	10.5	108,178	###	###	###	0.8
2003-Jul-17 Thu	10.55	10.57	10.4	10.5			28.9	28.9	0.8
2003-Jul-16 Wed	###	10.57	###	10.57			80.0	80.0	0.8
2003-Jul-15 Tue	10.4	10.4	###	###	64,828	###	###	###	0.0
2003-Jul-14 Mon	10.28	10.44	10.28	10.4			###	###	0.7
2003-Jul-11 Fri	10.28	10.29	10.23	10.25	47,777	###	25.4	25.4	0.7
2003-Jul-10 Thu	10.28	###	10.24	10.28	86,826	444,549	68.8	68.8	0.7
2003-Jul-09 Wed	10.21	###	10.2	###	51,242	###	###	###	0.0
2003-Jul-08 Tue	10.25	10.25	###	10.25			74.3	74.3	0.7
2003-Jul-07 Mon	###	###	10.2	10.21	28,786	###	24.1	24.1	###
2003-Jul-04 Fri	10.25	10.41	10.25	###			###	###	0.0
2003-Jul-03 Thu	###	10.5	10.25	10.25	147,822	1,533,653	###	###	0.7
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###	122,741	0	82.5	82.5	0.0
2003-Jun-30 Mon	###	###	###	###	58,722	0	73.2	73.2	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-26 Thu	###	###	###	###			21.4	21.4	0.0
2003-Jun-25 Wed	###	###	###	###	103,449	0	72.1	72.1	0.0
2003-Jun-24 Tue	###	10.2	###	###			75.4	75.4	0.0
2003-Jun-23 Mon	###	###	###	###	169,128	0	31.7	31.7	0.0
2003-Jun-20 Fri	10.29	10.29	###	###	44,677	###	###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	10.2	10.2			###	###	0.7
2003-Jun-17 Tue	###	###	###	10.29			###	###	###
2003-Jun-16 Mon	###	###	###	###	94,871	0	64.8	64.8	0.0
2003-Jun-13 Fri	###	###	###	###	155,273	0	###	###	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###			29.5	29.5	0.0
2003-Jun-10 Tue	###	###	###	###	57,683	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###			72.3	72.3	0.0
2003-Jun-05 Thu	###	###	###	###	76,529	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	79,224	0	###	###	0.0
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	90,585	0	79.4	79.4	0.0
2003-May-30 Fri	###	###	###	###	120,641	0	28.5	28.5	0.0
2003-May-29 Thu	###	###	###	###	54,771	0	73.7	73.7	0.0
2003-May-28 Wed	9.88	###	9.88	###			###	###	0.0
2003-May-27 Tue	9.73	9.87	9.73	9.87	132,878	###	###	###	###
2003-May-26 Mon	9.74	9.75	9.71	9.75			###	###	###
2003-May-23 Fri	9.75	9.8	9.71	9.74	75,821	###	26.9	26.9	0.7
2003-May-22 Thu	9.77	9.8	9.75	9.75			###	###	###
2003-May-21 Wed	9.76	###	9.76	9.76			###	###	0.7
2003-May-20 Tue	###	9.77	###	9.76	57,922	282,948	80.0	80.0	0.7
2003-May-19 Mon	9.73	9.73	###	9.7	149,422	###	29.1	29.1	0.7
2003-May-16 Fri	9.76	9.79	9.71	9.71	49,724	###	###	###	###
2003-May-15 Thu	###	###	9.72	9.75	93,228	453,088	17.9	17.9	###
2003-May-14 Wed	###	###	###	###	66,777	0	25.8	25.8	0.0
2003-May-13 Tue	###	###	###	###			76.1	76.1	0.0
2003-May-12 Mon	###	###	###	###	235,120	0	71.4	71.4	0.0
2003-May-09 Fri	9.74	###	###	###			83.0	83.0	0.0
2003-May-08 Thu	9.85	9.85	###	9.74			###	###	0.7
2003-May-07 Wed	9.5	###	9.5	###	365,287	###	93.0	93.0	0.0
2003-May-06 Tue	9.4	###	9.4	9.44	168,155	790,328	73.6	73.6	0.7
2003-May-05 Mon	###	9.4	###	###			###	###	0.0
2003-May-02 Fri	9.28	9.55	9.27	###	132,878	1,250,381	###	###	0.0
2003-May-01 Thu	9	9.27	9	9.27	56,151	###	88.1	88.1	0.7
2003-Apr-30 Wed	8.89	###	8.89	9	170,858	###	78.9	78.9	0.6
2003-Apr-29 Tue	8.85	###	8.81	###	83,848	369,350	###	###	0.0
2003-Apr-28 Mon	8.8	8.82	8.78	8.81			73.4	73.4	###
2003-Apr-24 Thu	###	###	8.73	8.73	28,655	125,079	15.3	15.3	###
2003-Apr-23 Wed	8.85	###	8.76	8.76			23.2	23.2	0.6
2003-Apr-22 Tue	8.85	8.85	8.8	8.85	25,227	222,628	69.2	69.2	0.6
2003-Apr-17 Thu	8.71	8.85	###	8.82			###	###	###
2003-Apr-16 Wed	8.73	8.85	8.7	8.8	60,926	534,625	###	###	0.6
2003-Apr-15 Tue	8.8	8.85	8.7	8.7	184,981	###	###	###	###
2003-Apr-14 Mon	8.8	8.8	8.75	8.8	25,675	###	75.0	75.0	0.6
2003-Apr-11 Fri	8.8	8.88	8.77	8.77			23.8	23.8	###
2003-Apr-10 Thu	8.8	8.8	8.74	8.8	136,722	1,199,051	63.9	63.9	0.6
2003-Apr-09 Wed	###	8.85	###	8.8	162,489	###	###	###	0.6
2003-Apr-08 Tue	###	8.88	###	###	165,450	###	###	###	0.0
2003-Apr-07 Mon	###	###	8.54	###	165,224	###	67.9	67.9	0.0
2003-Apr-04 Fri	8.52	###	8.52	###	116,254	495,242	###	###	0.0
2003-Apr-03 Thu	8.55	###	8.48	8.55	55,341	234,645	72.4	72.4	###
2003-Apr-02 Wed	8.56	8.57	8.47	8.47			###	###	###
2003-Apr-01 Tue	8.59	###	8.53	8.53			###	###	###
2003-Mar-31 Mon	8.54	###	8.53	8.58			###	###	0.6
2003-Mar-28 Fri	8.49	8.55	8.49	8.54			74.0	74.0	###
2003-Mar-27 Thu	8.4	###	###	8.55	175,551	0	###	###	###
2003-Mar-26 Wed	8.4	8.4	###	8.4	36,158	###	###	###	###
2003-Mar-25 Tue	###	8.4	###	8.4			###	###	###
2003-Mar-24 Mon	###	8.4	###	###	28,271	###	###	###	0.0
2003-Mar-21 Fri	###	8.4	###	###			67.7	67.7	0.0
2003-Mar-20 Thu	8.43	8.43	###	###			###	###	0.0
2003-Mar-19 Wed	8.44	8.44	###	8.43			###	###	0.6
2003-Mar-18 Tue	8.42	8.45	###	8.44			63.3	63.3	0.6
2003-Mar-17 Mon	8.4	8.4	###	8.4			77.8	77.8	###
2003-Mar-14 Fri	###	8.4	###	8.4			###	###	###
2003-Mar-13 Thu	8.4	8.4	8.26	###			32.0	32.0	0.0
2003-Mar-12 Wed	8.4	8.4	8.23	8.4	30,189	251,021	###	###	###
2003-Mar-11 Tue	8.44	8.45	###	8.4	45,388	###	###	###	###
2003-Mar-10 Mon	8.4	8.49	###	8.45	47,256	###	###	###	###
2003-Mar-07 Fri	###	8.45	###	8.42			83.5	83.5	###
2003-Mar-06 Thu	###	###	###	###			81.3	81.3	0.0
2003-Mar-05 Wed	###	8.4	8.25	###			###	###	0.0
2003-Mar-04 Tue	###	8.4	###	8.4			78.3	78.3	###
2003-Mar-03 Mon	###	8.49	###	###			###	###	0.0
2003-Feb-28 Fri	###	###	8.22	8.28	105,154	432,182	###	###	###
2003-Feb-27 Thu	8.46	8.46	###	###			21.8	21.8	0.0
2003-Feb-26 Wed	###	8.45	###	8.44	160,940	679,971	81.8	81.8	0.6
2003-Feb-25 Tue	###	###	8.26	###	133,524	551,454	85.0	85.0	0.0
2003-Feb-24 Mon	###	8.4	###	###			###	###	0.0
2003-Feb-21 Fri	8.4	8.42	###	###			30.8	30.8	0.0
2003-Feb-20 Thu	8.44	8.44	###	8.4			###	###	###
2003-Feb-19 Wed	8.4	8.48	8.4	8.44	117,878	###	76.4	76.4	0.6
2003-Feb-18 Tue	8.4	8.44	###	8.44	53,020	223,744	76.3	76.3	0.6
2003-Feb-17 Mon	8.54	8.54	###	###			###	###	0.0
2003-Feb-14 Fri	8.71	8.8	8.71	8.77	43,929	###	###	###	###
2003-Feb-13 Thu	8.79	8.83	8.72	8.75			39.0	39.0	0.6
2003-Feb-12 Wed	8.84	8.84	8.8	8.8	131,345	###	###	###	0.6
2003-Feb-11 Tue	8.85	8.85	8.8	8.84			###	###	###
2003-Feb-10 Mon	8.76	8.82	8.75	8.81			###	###	###
2003-Feb-07 Fri	8.7	8.76	8.7	8.76			76.1	76.1	0.6
2003-Feb-06 Thu	###	8.75	8.58	8.75	128,259	###	###	###	0.6
2003-Feb-05 Wed	8.8	###	8.58	8.7			###	###	###
2003-Feb-04 Tue	###	###	8.8	8.8			###	###	0.6
2003-Feb-03 Mon	###	###	8.86	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	8.89	33,946	0	27.7	27.7	###
2003-Jan-30 Thu	8.8	###	8.8	###			###	###	0.0
2003-Jan-29 Wed	8.8	8.85	8.78	8.8	611,856	###	###	###	0.6
2003-Jan-28 Tue	###	###	8.7	8.75			24.1	24.1	0.6
2003-Jan-24 Fri	8.73	###	8.73	###			###	###	0.0
2003-Jan-23 Thu	###	8.7	###	###			###	###	0.0
2003-Jan-22 Wed	8.74	8.74	###	###	34,253	149,685	27.0	27.0	0.0
2003-Jan-21 Tue	8.75	8.77	8.72	8.74	131,851	###	###	###	0.6
2003-Jan-20 Mon	8.74	8.8	8.7	8.74			###	###	0.6
2003-Jan-17 Fri	8.74	8.79	8.7	8.72			###	###	0.6
2003-Jan-16 Thu	8.78	8.78	###	8.74			28.4	28.4	0.6
2003-Jan-15 Wed	8.85	8.86	8.77	8.78	69,640	613,876	25.7	25.7	0.6
2003-Jan-14 Tue	8.85	8.88	8.82	8.85			69.7	69.7	0.6
2003-Jan-13 Mon	8.75	8.86	8.75	8.85			78.5	78.5	0.6
2003-Jan-10 Fri	8.8	8.8	8.71	8.75	28,377	248,440	###	###	0.6
2003-Jan-09 Thu	8.76	8.8	8.75	8.8			72.6	72.6	0.6
2003-Jan-08 Wed	8.79	8.86	8.75	8.75	139,943	###	###	###	0.6
2003-Jan-07 Tue	8.8	8.87	###	8.8	56,129	###	###	###	0.6
2003-Jan-06 Mon	###	8.88	###	8.8			80.0	80.0	0.6
2003-Jan-03 Fri	8.75	8.75	8.59	8.59			###	###	###
2003-Jan-02 Thu	8.71	8.75	8.51	8.75			###	###	0.6
2002-Dec-31 Tue	###	8.72	###	###	34,185	149,046	70.9	70.9	0.0
2002-Dec-30 Mon	###	8.75	8.59	###			###	###	0.0
2002-Dec-27 Fri	8.4	8.45	8.4	8.45	95,952	###	###	###	###
2002-Dec-24 Tue	###	8.4	###	8.4			###	###	###
2002-Dec-23 Mon	8.49	8.51	###	8.4	65,458	278,523	###	###	###
2002-Dec-20 Fri	8.22	8.49	8.22	8.49	10,976	###	89.6	89.6	###
2002-Dec-19 Thu	8.2	8.26	8.2	8.26	177,572	###	72.1	72.1	0.6
2002-Dec-18 Wed	###	###	###	8.21	80,354	0	80.4	80.4	###
2002-Dec-17 Tue	###	8.2	###	8.2	41,748	###	###	###	0.6
2002-Dec-16 Mon	###	###	###	###	47,251	0	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	25,150	0	###	###	0.0
2002-Dec-11 Wed	###	8.2	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	125,225	0	80.1	80.1	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	51,326	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	51,456	0	75.6	75.6	0.0
2002-Dec-04 Wed	###	###	###	###	61,389	0	36.3	36.3	0.0
2002-Dec-03 Tue	###	###	###	###	130,552	0	###	###	0.0
2002-Dec-02 Mon	###	###	8	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	26,043	0	69.7	69.7	0.0
2002-Nov-28 Thu	###	###	###	###	8,021	0	###	###	0.0
2002-Nov-27 Wed	###	###	###	###			12.2	12.2	0.0
2002-Nov-26 Tue	8.23	8.23	###	###	40,347	166,027	###	###	0.0
2002-Nov-25 Mon	###	8.26	###	8.23	36,325	150,022	86.4	86.4	0.6
2002-Nov-22 Fri	7.84	###	7.83	###	46,746	###	###	###	0.0
2002-Nov-21 Thu	###	###	###	7.84	34,987	0	###	###	0.6
2002-Nov-20 Wed	###	7.8	###	###	29,320	114,348	23.7	23.7	0.0
2002-Nov-19 Tue	###	###	###	###	35,942	0	###	###	0.0
2002-Nov-18 Mon	7.84	###	7.8	###	14,423	56,249	84.0	84.0	0.0
2002-Nov-15 Fri	7.88	7.88	7.84	7.84	130,555	###	###	###	0.6
2002-Nov-14 Thu	###	7.88	###	7.88			90.9	90.9	0.6
2002-Nov-13 Wed	7.85	7.85	###	###			###	###	0.0
2002-Nov-12 Tue	7.85	7.85	7.85	7.85	0				###
2002-Nov-11 Mon	7.89	###	7.85	7.85			###	###	###
2002-Nov-08 Fri	7.85	7.89	7.83	7.87	91,070	###	80.6	80.6	0.6
2002-Nov-07 Thu	7.8	###	7.8	7.86	106,772	###	82.0	82.0	###
2002-Nov-06 Wed	###	###	7.76	7.77	52,922	###	###	###	0.6
2002-Nov-05 Tue	###	###	7.88	###			###	###	0.0
2002-Nov-04 Mon	###	###	7.88	###	24,386	96,080	###	###	0.0
2002-Nov-01 Fri	7.88	7.88	7.86	7.86			###	###	###
2002-Oct-31 Thu	7.84	###	7.82	7.84	22,344	###	###	###	0.6
2002-Oct-30 Wed	7.76	7.85	7.76	7.85			###	###	###
2002-Oct-29 Tue	7.84	7.85	7.75	7.75	19,583	152,747	23.4	23.4	###
2002-Oct-28 Mon	7.85	###	7.84	7.84			29.7	29.7	0.6
2002-Oct-25 Fri	7.75	7.85	7.75	7.85			###	###	###
2002-Oct-24 Thu	7.88	7.88	7.76	7.8			24.1	24.1	0.6
2002-Oct-23 Wed	7.78	###	7.76	7.85			###	###	###
2002-Oct-22 Tue	7.88	###	7.76	7.78	52,346	###	20.0	20.0	0.6
2002-Oct-21 Mon	7.88	7.89	7.83	7.87			###	###	0.6
2002-Oct-18 Fri	###	###	7.86	7.88	101,525	###	33.8	33.8	0.6
2002-Oct-17 Thu	###	###	7.86	###			###	###	0.0
2002-Oct-16 Wed	7.85	###	7.85	###			###	###	0.0
2002-Oct-15 Tue	7.75	7.85	7.75	7.85	59,359	###	###	###	###
2002-Oct-14 Mon	###	###	7.75	7.75			14.8	14.8	###
2002-Oct-11 Fri	###	###	7.85	###	27,451	107,745	74.5	74.5	0.0
2002-Oct-10 Thu	###	###	7.8	7.88			29.2	29.2	0.6
2002-Oct-09 Wed	###	###	7.84	7.89	48,549	###	30.0	30.0	###
2002-Oct-08 Tue	7.77	7.82	7.72	7.82			78.8	78.8	0.6
2002-Oct-07 Mon	###	###	7.8	7.8	4,046	15,779	###	###	0.6
2002-Oct-04 Fri	###	###	###	###	67,543	0	12.5	12.5	0.0
2002-Oct-03 Thu	8	###	###	###			83.3	83.3	0.0
2002-Oct-02 Wed	###	###	###	###	19,228	0	77.2	77.2	0.0
2002-Oct-01 Tue	###	###	###	###	35,928	0	21.8	21.8	0.0
2002-Sep-30 Mon	8	###	###	###			81.2	81.2	0.0
2002-Sep-27 Fri	###	8.2	###	8.2			###	###	0.6
2002-Sep-26 Thu	###	###	###	###	21,921	0	###	###	0.0
2002-Sep-25 Wed	###	###	7.59	###	41,874	###	81.0	81.0	0.0
2002-Sep-24 Tue	###	###	7.52	7.52			###	###	0.5
2002-Sep-23 Mon	7.7	7.7	###	###			###	###	0.0
2002-Sep-20 Fri	7.8	7.8	###	7.7	131,573	###	21.8	21.8	0.6
2002-Sep-19 Thu	###	###	7.81	7.81			20.4	20.4	0.6
2002-Sep-18 Wed	###	###	7.88	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###			70.8	70.8	0.0
2002-Sep-16 Mon	###	###	###	###			34.4	34.4	0.0
2002-Sep-13 Fri	8	8	###	###			22.3	22.3	0.0
2002-Sep-12 Thu	###	8.2	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	8.25	8.25			17.6	17.6	###
2002-Sep-10 Tue	8.2	###	8.2	8.29	18,358	###	###	###	0.6
2002-Sep-09 Mon	###	8.29	###	8.2			###	###	0.6
2002-Sep-06 Fri	8.22	8.22	###	###	38,624	158,744	32.8	32.8	0.0
2002-Sep-05 Thu	###	8.23	###	8.22	45,244	186,179	###	###	0.6
2002-Sep-04 Wed	###	8.21	###	###	97,427	###	###	###	0.0
2002-Sep-03 Tue	8.23	8.23	###	8.21	28,321	116,540	###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	###	8.41	###	###			###	###	0.0
2002-Aug-28 Wed	8.44	8.44	###	###	34,480	###	###	###	0.0
2002-Aug-27 Tue	8.4	8.45	###	8.45			###	###	###
2002-Aug-26 Mon	8.48	8.55	###	8.45			28.3	28.3	###
2002-Aug-23 Fri	8.74	8.75	8.7	8.74	106,643	###	72.1	72.1	0.6
2002-Aug-22 Thu	8.84	8.84	8.7	8.75			23.3	23.3	0.6
2002-Aug-21 Wed	8.82	###	8.8	8.81	142,154	625,477	###	###	###
2002-Aug-20 Tue	###	8.85	###	8.8			###	###	0.6
2002-Aug-19 Mon	8.48	8.7	8.48	###	142,282	###	###	###	0.0
2002-Aug-16 Fri	###	8.45	###	8.4			68.5	68.5	###
2002-Aug-15 Thu	###	8.4	###	###	51,250	215,250	###	###	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	8.4	###	8.4	34,971	146,878	###	###	###
2002-Aug-12 Mon	###	8.4	###	###			29.2	29.2	0.0
2002-Aug-09 Fri	###	8.4	###	###	7,842	###	69.8	69.8	0.0
2002-Aug-08 Thu	8.4	8.4	###	###	107,855	###	###	###	0.0
2002-Aug-07 Wed	8.4	8.4	###	###			26.0	26.0	0.0
2002-Aug-06 Tue	###	8.4	###	###	173,352	728,078	###	###	0.0
2002-Aug-05 Mon	###	###	###	###	48,954	0	###	###	0.0
2002-Aug-02 Fri	###	8.4	###	###			###	###	0.0
2002-Aug-01 Thu	###	8.45	###	###	462,570	1,954,358	###	###	0.0
2002-Jul-31 Wed	8.44	8.46	8.4	8.4			29.3	29.3	###
2002-Jul-30 Tue	8.48	8.5	8.4	8.43			###	###	0.6
2002-Jul-29 Mon	###	###	###	8.45	680,972	0	###	###	###
2002-Jul-26 Fri	###	###	8.21	8.28	50,473	###	40.0	40.0	###
2002-Jul-25 Thu	###	###	8.25	###			29.6	29.6	0.0
2002-Jul-24 Wed	###	###	###	###	21,173	0	###	###	0.0
2002-Jul-23 Tue	8.2	###	###	8.2	87,728	0	68.1	68.1	0.6
2002-Jul-22 Mon	8.27	###	###	8.28			66.2	66.2	###
2002-Jul-19 Fri	###	###	8.27	###			41.5	41.5	0.0
2002-Jul-18 Thu	8.25	###	8.25	8.28			###	###	###
2002-Jul-17 Wed	8.23	###	8.23	8.25			87.3	87.3	###
2002-Jul-16 Tue	8.28	8.28	8.23	8.24	25,284	###	###	###	0.6
2002-Jul-15 Mon	8.22	8.27	8.2	8.27			82.2	82.2	###
2002-Jul-12 Fri	8.21	8.24	###	8.23			73.5	73.5	0.6
2002-Jul-11 Thu	8.25	8.25	###	8.21			31.7	31.7	###
2002-Jul-10 Wed	8.21	###	8.21	###			###	###	0.0
2002-Jul-09 Tue	8.2	8.23	###	8.21			68.6	68.6	###
2002-Jul-08 Mon	###	8.22	###	###	189,056	777,020	75.4	75.4	0.0
2002-Jul-05 Fri	###	8.25	###	###			###	###	0.0
2002-Jul-04 Thu	###	###	###	###	39,082	0	72.6	72.6	0.0
2002-Jul-03 Wed	8.25	###	8.25	###	92,375	381,046	78.7	78.7	0.0
2002-Jul-02 Tue	8.29	8.29	8.23	8.23	264,976	###	###	###	0.6
2002-Jul-01 Mon	###	###	8.29	8.29	23,425	###	8.9	8.9	0.6
2002-Jun-28 Fri	8.2	8.58	8.2	8.58			87.0	87.0	0.6
2002-Jun-27 Thu	###	8.2	###	###			80.4	80.4	0.0
2002-Jun-26 Wed	###	###	7.75	###			34.1	34.1	0.0
2002-Jun-25 Tue	8.25	8.25	###	###	117,474	484,580	###	###	0.0
2002-Jun-24 Mon	8.4	8.4	8.29	8.29			###	###	0.6
2002-Jun-21 Fri	###	8.45	###	8.4			73.6	73.6	###
2002-Jun-20 Thu	8.4	8.4	###	###			###	###	0.0
2002-Jun-19 Wed	###	8.48	8.25	8.46	61,189	511,845	###	###	0.6
2002-Jun-18 Tue	8.5	8.5	###	###			###	###	0.0
2002-Jun-17 Mon	8.5	8.55	8.5	8.55	42,980	###	###	###	###
2002-Jun-14 Fri	8.5	8.7	8.5	8.5	634,854	5,459,744	###	###	0.6
2002-Jun-13 Thu	8.51	###	8.5	8.5			34.2	34.2	0.6
2002-Jun-12 Wed	8.51	8.56	8.51	8.51			###	###	0.6
2002-Jun-11 Tue	8.53	###	8.53	8.57	55,481	236,626	###	###	0.6
2002-Jun-07 Fri	8.51	8.58	8.51	8.54	60,170	514,152	72.0	72.0	###
2002-Jun-06 Thu	8.56	8.56	8.5	8.52			###	###	0.6
2002-Jun-05 Wed	###	###	8.56	###			71.8	71.8	0.0
2002-Jun-04 Tue	8.77	8.86	###	###	26,751	###	###	###	0.0
2002-Jun-03 Mon	###	8.77	###	8.77			81.5	81.5	###
2002-May-31 Fri	###	###	8.55	###			###	###	0.0
2002-May-30 Thu	###	###	8.55	###	85,885	367,158	###	###	0.0
2002-May-29 Wed	###	###	###	###	30,024	0	###	###	0.0
2002-May-28 Tue	8.75	8.75	###	###			27.3	27.3	0.0
2002-May-27 Mon	###	###	8.75	8.75	87,247	###	18.7	18.7	0.6
2002-May-24 Fri	###	###	###	###			70.5	70.5	0.0
2002-May-23 Thu	8.89	###	8.85	8.89			75.6	75.6	###
2002-May-22 Wed	8.88	###	8.87	###			70.0	70.0	0.0
2002-May-21 Tue	###	###	8.88	8.88	795,475	###	32.1	32.1	0.6
2002-May-20 Mon	###	###	8.86	###			75.1	75.1	0.0
2002-May-17 Fri	8.82	###	8.82	###	69,328	###	###	###	0.0
2002-May-16 Thu	8.73	###	8.73	###			###	###	0.0
2002-May-15 Wed	8.54	8.72	8.54	8.72	52,650	###	83.6	83.6	0.6
2002-May-14 Tue	8.52	###	8.52	###			79.3	79.3	0.0
2002-May-13 Mon	8.7	8.7	8.5	8.5			###	###	0.6
2002-May-10 Fri	8.7	8.7	###	8.7			###	###	###
2002-May-09 Thu	8.74	8.74	###	8.7	85,176	###	41.2	41.2	###
2002-May-08 Wed	###	8.7	###	8.7			###	###	###
2002-May-07 Tue	8.7	8.77	###	###			35.4	35.4	0.0
2002-May-06 Mon	8.78	8.78	###	8.76			###	###	0.6
2002-May-03 Fri	8.85	8.85	8.78	8.8	11,884	104,757	29.4	29.4	0.6
2002-May-02 Thu	###	###	8.8	8.85	38,153	167,873	33.7	33.7	0.6
2002-May-01 Wed	8.8	###	8.8	###			81.7	81.7	0.0
2002-Apr-30 Tue	###	###	8.78	8.79	67,545	296,522	23.8	23.8	0.6
2002-Apr-29 Mon	8.78	8.83	###	8.82	50,580	###	79.3	79.3	###
2002-Apr-26 Fri	###	8.8	###	8.78	88,682	###	83.1	83.1	0.6
2002-Apr-24 Wed	8.57	###	8.55	###			###	###	0.0
2002-Apr-23 Tue	8.8	8.8	8.5	8.57	24,544	###	###	###	0.6
2002-Apr-22 Mon	8.8	8.8	8.76	8.8			###	###	0.6
2002-Apr-19 Fri	###	8.82	###	8.8	43,640	192,452	85.6	85.6	0.6
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	8.52	###			73.8	73.8	0.0
2002-Apr-16 Tue	###	8.7	###	###			###	###	0.0
2002-Apr-15 Mon	###	8.7	###	###	104,184	###	###	###	0.0
2002-Apr-12 Fri	###	8.7	###	###	15,077	65,584	72.1	72.1	0.0
2002-Apr-11 Thu	###	8.7	###	8.7	56,657	246,457	###	###	###
2002-Apr-10 Wed	8.51	###	8.48	###	51,147	###	85.6	85.6	0.0
2002-Apr-09 Tue	8.59	8.59	8.5	8.5			###	###	0.6
2002-Apr-08 Mon	###	###	8.55	8.58	53,853	230,221	###	###	0.6
2002-Apr-05 Fri	###	###	8.45	###	21,356	90,229	###	###	0.0
2002-Apr-04 Thu	8.78	8.8	###	8.7	78,878	###	29.7	29.7	###
2002-Apr-03 Wed	8.8	8.85	8.78	8.78	26,258	###	###	###	0.6
2002-Apr-02 Tue	###	###	8.78	8.8			###	###	0.6
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	9.25	###			###	###	0.0
2002-Mar-26 Tue	9.28	9.45	9.28	9.4	34,853	###	###	###	###
2002-Mar-25 Mon	9.28	###	9.23	9.27			###	###	0.7
2002-Mar-22 Fri	9.2	9.28	9.2	9.25	25,126	###	###	###	###
2002-Mar-21 Thu	9.23	###	###	###	81,128	0	29.8	29.8	0.0
2002-Mar-20 Wed	9.23	9.25	9.21	9.23			###	###	###
2002-Mar-19 Tue	###	###	9.2	9.28			###	###	0.7
2002-Mar-18 Mon	9.2	###	###	###	61,574	0	84.0	84.0	0.0
2002-Mar-15 Fri	###	###	###	###			38.2	38.2	0.0
2002-Mar-14 Thu	9.21	9.24	###	###	69,525	###	###	###	0.0
2002-Mar-13 Wed	###	9.24	###	###	138,425	639,523	87.6	87.6	0.0
2002-Mar-12 Tue	###	9	8.84	###	30,629	###	###	###	0.0
2002-Mar-11 Mon	8.75	9	8.7	8.981	60,874	###	###	###	###
2002-Mar-08 Fri	8.685	8.75	###	8.75	69,657	304,749	75.1	75.1	0.6
2002-Mar-07 Thu	###	###	8.55	###			###	###	0.0
2002-Mar-06 Wed	8.54	###	8.5	8.53			30.3	30.3	###
2002-Mar-05 Tue	8.28	###	8.25	8.5			###	###	0.6
2002-Mar-04 Mon	###	###	###	8.287	46,247	0	36.3	36.3	###
2002-Mar-01 Fri	8.47	8.47	###	8.23			###	###	0.6
2002-Feb-28 Thu	###	###	8.45	###	32,955	###	###	###	0.0
2002-Feb-27 Wed	###	###	8.5	8.59			30.7	30.7	###
2002-Feb-26 Tue	8.5	8.75	8.5	8.75			90.9	90.9	0.6
2002-Feb-25 Mon	8.51	8.51	8.4	8.46	67,726	572,623	###	###	0.6
2002-Feb-22 Fri	8.43	8.48	8.41	8.48	132,622	###	75.8	75.8	0.6
2002-Feb-21 Thu	###	8.44	###	8.43			76.1	76.1	0.6
2002-Feb-20 Wed	8.4	8.46	8.29	###			38.1	38.1	0.0
2002-Feb-19 Tue	###	8.4	###	8.4	326,421	###	75.0	75.0	###
2002-Feb-18 Mon	8.273	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	8.55	###	8.549	148,826	###	72.8	72.8	###
2002-Feb-14 Thu	8.46	8.51	8.45	###			74.5	74.5	0.0
2002-Feb-13 Wed	8.45	8.5	8.42	8.48	119,449	###	###	###	0.6
2002-Feb-12 Tue	8.42	8.48	8.42	8.45	195,951	1,655,785	74.7	74.7	###
2002-Feb-11 Mon	###	8.47	###	###	730,983	###	###	###	0.0
2002-Feb-08 Fri	###	###	8.28	8.29			29.0	29.0	0.6
2002-Feb-07 Thu	8.248	###	8.248	8.27	396,387	###	72.5	72.5	###
2002-Feb-06 Wed	###	###	8.2	8.25			###	###	###
2002-Feb-05 Tue	8.22	###	###	###	254,029	0	###	###	0.0
2002-Feb-04 Mon	###	8.4	###	8.22			###	###	0.6
2002-Feb-01 Fri	###	8.2	###	###			34.7	34.7	0.0
2002-Jan-31 Thu	###	8.2	###	8.2	17,076	###	75.0	75.0	0.6
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###			###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	8	###			###	###	0.0
2002-Jan-24 Thu	7.8	###	7.8	###	153,840	599,976	###	###	0.0
2002-Jan-23 Wed	7.8	7.8	7.75	7.8	41,155	319,980	###	###	0.6
2002-Jan-22 Tue	7.7	7.8	7.7	7.75	11,255	87,226	###	###	###
2002-Jan-21 Mon	7.8	7.8	7.74	7.75	24,052	186,884	27.4	27.4	###
2002-Jan-18 Fri	7.73	7.8	7.7	7.8			###	###	0.6
2002-Jan-17 Thu	7.77	7.8	7.75	7.75			###	###	###
2002-Jan-16 Wed	7.75	7.8	7.75	7.77			70.5	70.5	0.6
2002-Jan-15 Tue	7.87	7.87	7.78	7.8	58,344	456,541	###	###	0.6
2002-Jan-14 Mon	###	###	7.83	7.86	39,940	###	27.5	27.5	###
2002-Jan-11 Fri	7.7	###	7.7	###	71,357	274,724	###	###	0.0
2002-Jan-10 Thu	###	7.71	###	7.7			###	###	0.6
2002-Jan-09 Wed	###	7.75	7.55	7.55	12,357	###	26.8	26.8	###
2002-Jan-08 Tue	###	7.7	7.58	###	21,751	166,177	69.3	69.3	0.0
2002-Jan-07 Mon	7.8	7.83	###	7.671	84,344	###	17.3	17.3	0.5
2002-Jan-04 Fri	7.8	7.8	7.76	7.77			26.5	26.5	0.6
2002-Jan-03 Thu	7.86	7.87	7.85	7.85			###	###	###
2002-Jan-02 Wed	7.84	###	7.84	7.88	15,076	###	###	###	0.6
2001-Dec-31 Mon	7.882	7.882	7.75	7.84			27.0	27.0	0.6
2001-Dec-28 Fri	###	###	7.88	7.89			###	###	###
2001-Dec-27 Thu	###	###	###	###			62.2	62.2	0.0
2001-Dec-24 Mon	###	###	7.84	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	7.8	###			###	###	0.0
2001-Dec-20 Thu	7.75	###	7.75	###	7,429	28,787	###	###	0.0
2001-Dec-19 Wed	7.77	7.77	7.72	7.75	84,846	###	###	###	###
2001-Dec-18 Tue	7.5	7.75	7.5	7.73			###	###	0.6
2001-Dec-17 Mon	7.5	###	7.5	7.5	23,246	87,172	75.0	75.0	0.5
2001-Dec-14 Fri	###	###	7.45	7.5			###	###	0.5
2001-Dec-13 Thu	###	###	7.51	7.56	46,885	176,053	###	###	0.5
2001-Dec-12 Wed	8	8	###	###	29,054	###	27.9	27.9	0.0
2001-Dec-11 Tue	8	###	###	###	8,386	0	###	###	0.0
2001-Dec-10 Mon	###	8	###	8			72.7	72.7	###
2001-Dec-07 Fri	###	###	7.85	###	55,088	216,220	68.3	68.3	0.0
2001-Dec-06 Thu	###	###	###	###			79.8	79.8	0.0
2001-Dec-05 Wed	###	8	7.87	8	107,041	849,370	72.5	72.5	###
2001-Dec-04 Tue	###	8.25	8	8			###	###	###
2001-Dec-03 Mon	###	8.25	###	###	175,345	###	31.3	31.3	0.0
2001-Nov-30 Fri	###	8.22	###	8.2	47,481	195,146	###	###	0.6
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###	74,685	0	89.0	89.0	0.0
2001-Nov-27 Tue	###	###	7.85	7.85	16,054	###	###	###	###
2001-Nov-26 Mon	7.86	###	7.85	###			###	###	0.0
2001-Nov-23 Fri	7.84	###	7.83	7.83			###	###	###
2001-Nov-22 Thu	7.84	7.84	7.8	7.83			###	###	###
2001-Nov-21 Wed	7.89	7.89	7.85	7.85			###	###	###
2001-Nov-20 Tue	7.85	7.958	7.85	7.958			79.2	79.2	0.6
2001-Nov-19 Mon	7.85	###	7.84	###	131,645	516,048	###	###	0.0
2001-Nov-16 Fri	7.8	7.81	7.8	7.8			###	###	0.6
2001-Nov-15 Thu	###	###	7.85	###			###	###	0.0
2001-Nov-14 Wed	7.78	###	7.78	###	35,287	###	###	###	0.0
2001-Nov-13 Tue	7.949	7.949	7.7	7.78			###	###	0.6
2001-Nov-12 Mon	###	###	###	###	26,858	0	###	###	0.0
2001-Nov-09 Fri	###	###	###	###	29,980	0	27.1	27.1	0.0
2001-Nov-08 Thu	###	###	###	8			###	###	###
2001-Nov-07 Wed	###	8	7.941	7.941			###	###	0.6
2001-Nov-06 Tue	7.951	8	###	###	24,627	###	64.8	64.8	0.0
2001-Nov-05 Mon	###	###	7.88	###	26,946	###	42.8	42.8	0.0
2001-Nov-02 Fri	7.85	###	7.85	###	58,458	229,447	74.8	74.8	0.0
2001-Nov-01 Thu	7.73	7.85	7.73	7.8	37,627	###	78.3	78.3	0.6
2001-Oct-31 Wed	7.77	7.78	7.7	7.728			###	###	0.6
2001-Oct-30 Tue	7.8	7.81	7.7	7.77			###	###	0.6
2001-Oct-29 Mon	###	###	###	7.8			###	###	0.6
2001-Oct-26 Fri	###	7.7	###	###	22,870	88,049	###	###	0.0
2001-Oct-25 Thu	7.5	###	7.5	###	44,971	168,641	###	###	0.0
2001-Oct-24 Wed	7.48	7.5	7.4	7.49	145,457	1,083,654	###	###	###
2001-Oct-23 Tue	7.2	7.54	7.2	###	24,378	###	90.2	90.2	0.0
2001-Oct-22 Mon	7.25	7.25	###	###	23,956	86,840	18.7	18.7	0.0
2001-Oct-19 Fri	###	7.59	7.25	7.25	32,544	241,476	14.9	14.9	0.5
2001-Oct-18 Thu	###	###	7.41	7.55	70,543	###	20.3	20.3	###
2001-Oct-17 Wed	7.56	###	7.55	###	25,245	###	78.4	78.4	0.0
2001-Oct-16 Tue	7.41	7.55	7.41	7.52	35,880	268,382	80.2	80.2	0.5
2001-Oct-15 Mon	7.28	7.45	7.28	7.4	13,223	97,387	###	###	0.5
2001-Oct-12 Fri	7.156	7.28	###	7.22	17,529	###	###	###	0.5
2001-Oct-11 Thu	###	7.155	###	7.155			75.9	75.9	###
2001-Oct-10 Wed	###	###	###	###	5,144	0	###	###	0.0
2001-Oct-09 Tue	###	7.125	###	7.125			###	###	0.5
2001-Oct-08 Mon	6.877	###	6.85	###			###	###	0.0
2001-Oct-05 Fri	6.85	###	6.85	###	81,887	###	###	###	0.0
2001-Oct-04 Thu	6.85	###	6.8	6.8			28.4	28.4	0.5
2001-Oct-03 Wed	6.82	6.87	6.75	6.75	8,350	###	###	###	0.5
2001-Oct-02 Tue	###	###	6.85	###			###	###	0.0
2001-Oct-01 Mon	###	###	###	###	2,980	0	###	###	0.0
2001-Sep-28 Fri	###	###	6.75	###			61.2	61.2	0.0
2001-Sep-27 Thu	###	###	6.75	6.8			17.8	17.8	0.5
2001-Sep-26 Wed	6.72	6.75	6.7	6.75			###	###	0.5
2001-Sep-25 Tue	6.71	6.74	###	6.72	7,776	###	68.8	68.8	0.5
2001-Sep-24 Mon	6.73	6.75	###	###	35,789	120,787	###	###	0.0
2001-Sep-21 Fri	7	###	6.75	6.8			20.7	20.7	0.5
2001-Sep-20 Thu	###	###	6.8	###			###	###	0.0
2001-Sep-19 Wed	###	###	6.85	6.85			###	###	###
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	6.85	6.85	###	###	43,020	147,343	###	###	0.0
2001-Sep-14 Fri	###	###	###	###	70,057	0	###	###	0.0
2001-Sep-13 Thu	###	7	###	###			71.9	71.9	0.0
2001-Sep-12 Wed	6.984	6.984	###	###			###	###	0.0
2001-Sep-11 Tue	###	###	###	###	76,740	0	22.4	22.4	0.0
2001-Sep-10 Mon	7	###	###	###			###	###	0.0
2001-Sep-07 Fri	7.058	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	###	###	###			73.7	73.7	0.0
2001-Sep-05 Wed	###	###	###	###	27,378	0	12.3	12.3	0.0
2001-Sep-04 Tue	###	###	7.21	###			26.3	26.3	0.0
2001-Sep-03 Mon	###	###	###	###	39,440	0	###	###	0.0
2001-Aug-31 Fri	###	###	7.25	###	258,952	###	71.3	71.3	0.0
2001-Aug-30 Thu	7.4	7.4	###	###			28.3	28.3	0.0
2001-Aug-29 Wed	###	7.4	###	###			33.9	33.9	0.0
2001-Aug-28 Tue	7.47	7.47	###	7.376			###	###	###
2001-Aug-27 Mon	7.4	7.5	7.4	7.46	40,971	###	75.9	75.9	0.5
2001-Aug-24 Fri	###	7.55	7.4	7.54			###	###	0.5
2001-Aug-23 Thu	###	###	7.55	7.581	25,183	###	30.5	30.5	###
2001-Aug-22 Wed	7.55	###	7.51	###			78.0	78.0	0.0
2001-Aug-21 Tue	###	###	7.4	7.57			88.7	88.7	###
2001-Aug-20 Mon	7.75	7.75	7.2	###			5.7	5.7	0.0
2001-Aug-17 Fri	7.8	7.8	7.75	7.75			###	###	###
2001-Aug-16 Thu	###	###	7.76	7.76	21,570	###	18.7	18.7	0.6
2001-Aug-15 Wed	8	###	###	###			37.1	37.1	0.0
2001-Aug-14 Tue	###	###	###	8			78.3	78.3	###
2001-Aug-13 Mon	7.87	8	7.87	###	36,979	293,428	###	###	0.0
2001-Aug-10 Fri	7.75	7.87	7.75	7.87	15,625	###	###	###	0.6
2001-Aug-09 Thu	7.75	7.8	7.72	7.75	48,743	378,245	###	###	###
2001-Aug-08 Wed	###	###	7.72	7.75			###	###	###
2001-Aug-07 Tue	###	8	###	###	29,086	116,344	75.4	75.4	0.0
2001-Aug-06 Mon	7.77	8	7.77	7.89			###	###	###
2001-Aug-03 Fri	###	7.78	###	7.77	43,649	###	###	###	0.6
2001-Aug-02 Thu	7.52	###	7.52	###			###	###	0.0
2001-Aug-01 Wed	###	7.57	###	7.57	105,540	###	###	###	###
2001-Jul-31 Tue	###	###	7.25	###			77.2	77.2	0.0
2001-Jul-30 Mon	7.5	7.55	7.4	7.4			###	###	0.5
2001-Jul-27 Fri	7.5	7.53	7.45	7.45	35,452	###	###	###	0.5
2001-Jul-26 Thu	7.49	7.55	7.42	7.42	24,143	###	###	###	0.5
2001-Jul-25 Wed	###	###	7.49	7.49			24.7	24.7	###
2001-Jul-24 Tue	###	7.8	###	###	38,145	###	###	###	0.0
2001-Jul-23 Mon	7.59	7.75	7.59	###	472,026	###	###	###	0.0
2001-Jul-20 Fri	7.5	7.56	7.5	7.56			###	###	0.5
2001-Jul-19 Thu	###	###	7.5	7.5			26.9	26.9	0.5
2001-Jul-18 Wed	###	###	###	###	34,722	0	###	###	0.0
2001-Jul-17 Tue	7.5	7.52	7.49	7.52			###	###	0.5
2001-Jul-16 Mon	7.47	7.5	7.47	7.48			74.6	74.6	0.5
2001-Jul-13 Fri	7.47	7.49	7.45	7.48	22,548	###	###	###	0.5
2001-Jul-12 Thu	###	7.45	###	7.42			###	###	0.5
2001-Jul-11 Wed	7.4	7.4	7.2	7.2			###	###	0.5
2001-Jul-10 Tue	7.25	###	7.25	###			73.1	73.1	0.0
2001-Jul-09 Mon	7.28	7.28	7.22	7.25	17,473	126,679	32.3	32.3	0.5
2001-Jul-06 Fri	7.27	7.4	7.27	###			###	###	0.0
2001-Jul-05 Thu	7.4	7.5	7.27	7.27			16.8	16.8	###
2001-Jul-04 Wed	###	###	7.21	###			76.5	76.5	0.0
2001-Jul-03 Tue	7.2	###	7.2	###	83,389	###	75.9	75.9	0.0
2001-Jul-02 Mon	###	7.2	###	7.184			75.8	75.8	###
2001-Jun-29 Fri	7.49	7.52	###	###			###	###	0.0
2001-Jun-28 Thu	7.46	###	7.44	7.49	15,654	###	###	###	###
2001-Jun-27 Wed	###	7.76	7.59	###			70.6	70.6	0.0
2001-Jun-26 Tue	###	7.59	###	7.59	30,455	115,576	88.5	88.5	0.5
2001-Jun-25 Mon	###	###	###	###	57,176	0	86.2	86.2	0.0
2001-Jun-22 Fri	7.2	7.22	###	###			###	###	0.0
2001-Jun-21 Thu	###	7.23	###	7.2			34.4	34.4	0.5
2001-Jun-20 Wed	7.24	7.24	###	###			30.2	30.2	0.0
2001-Jun-19 Tue	7.25	###	7.24	7.24	68,680	248,621	36.1	36.1	0.5
2001-Jun-18 Mon	7.276	###	7.249	7.249			###	###	0.5
2001-Jun-15 Fri	###	###	7.25	###	42,743	154,943	###	###	0.0
2001-Jun-14 Thu	7.25	###	7.25	###			###	###	0.0
2001-Jun-13 Wed	7.26	7.29	7.25	7.27	41,077	298,629	73.8	73.8	###
2001-Jun-12 Tue	###	7.27	7.26	7.26			42.6	42.6	0.5
2001-Jun-11 Mon	7.27	7.27	7.27	7.27	0				###
2001-Jun-08 Fri	###	###	7.27	7.27			###	###	###
2001-Jun-07 Thu	7.27	###	7.26	###			73.5	73.5	0.0
2001-Jun-06 Wed	###	###	7.27	###	10,050	###	###	###	0.0
2001-Jun-05 Tue	###	###	7.26	7.27	63,725	231,321	###	###	###
2001-Jun-04 Mon	###	###	7.25	###			###	###	0.0
2001-Jun-01 Fri	###	###	7.22	###			###	###	0.0
2001-May-31 Thu	###	7.4	###	###	18,885	69,874	###	###	0.0
2001-May-30 Wed	7.4	7.4	###	7.4	3,784	###	###	###	0.5
2001-May-29 Tue	###	7.43	7.355	7.355	15,382	###	###	###	0.5
2001-May-28 Mon	###	7.4	###	7.4			###	###	0.5
2001-May-25 Fri	###	7.43	###	###	20,386	###	33.0	33.0	0.0
2001-May-24 Thu	###	7.4	###	###	9,240	34,188	33.1	33.1	0.0
2001-May-23 Wed	###	7.4	###	7.375			78.6	78.6	###
2001-May-22 Tue	7.4	7.45	###	###			###	###	0.0
2001-May-21 Mon	7.351	7.42	7.25	7.4			72.3	72.3	0.5
2001-May-18 Fri	###	###	7.25	###			###	###	0.0
2001-May-17 Thu	###	7.45	###	###			34.8	34.8	0.0
2001-May-16 Wed	7.26	###	7.25	###			80.8	80.8	0.0
2001-May-15 Tue	###	7.45	7.25	7.25	20,377	149,770	26.5	26.5	0.5
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	###	###	###			26.7	26.7	0.0
2001-May-10 Thu	7.29	###	7.21	7.21			22.8	22.8	###
2001-May-09 Wed	###	###	7.25	###	10,380	37,627	###	###	0.0
2001-May-08 Tue	7.22	7.48	7.21	###			82.0	82.0	0.0
2001-May-07 Mon	###	7.25	###	7.2			78.0	78.0	0.5
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	7.056	###	7.056	###			###	###	0.0
2001-May-02 Wed	###	###	###	###			###	###	0.0
2001-May-01 Tue	###	###	7	###			###	###	0.0
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	###	###	###	7			###	###	0.5
2001-Apr-26 Thu	###	###	###	###	19,225	0	28.1	28.1	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	7	7.2	7	###			86.2	86.2	0.0
2001-Apr-23 Mon	###	###	###	###	44,848	0	25.6	25.6	0.0
2001-Apr-20 Fri	7.2	7.2	###	###	23,353	84,070	###	###	0.0
2001-Apr-19 Thu	7.2	7.2	###	###			30.1	30.1	0.0
2001-Apr-18 Wed	7.2	7.2	###	7.2			66.6	66.6	0.5
2001-Apr-17 Tue	###	7.23	###	7.2			77.2	77.2	0.5
2001-Apr-16 Mon	7.2	7.2	7.2	7.2	0				0.5
2001-Apr-13 Fri	7.2	7.2	7.2	7.2	0				0.5
2001-Apr-12 Thu	###	7.21	###	7.2			72.6	72.6	0.5
2001-Apr-11 Wed	###	###	###	###			31.8	31.8	0.0
2001-Apr-10 Tue	7.077	###	7.077	###			###	###	0.0
2001-Apr-09 Mon	6.959	###	###	7			###	###	0.5
2001-Apr-06 Fri	6.85	###	6.85	###	13,551	###	79.4	79.4	0.0
2001-Apr-05 Thu	6.87	###	6.84	6.84			###	###	0.5
2001-Apr-04 Wed	###	###	6.85	6.87			27.5	27.5	###
2001-Apr-03 Tue	6.81	###	6.81	###	8,385	28,550	###	###	0.0
2001-Apr-02 Mon	###	6.85	6.8	6.85			72.2	72.2	###
2001-Mar-30 Fri	6.8	###	6.77	###	53,824	###	71.7	71.7	0.0
2001-Mar-29 Thu	6.8	6.81	6.77	6.81			70.8	70.8	###
2001-Mar-28 Wed	6.77	6.8	6.75	6.78			72.7	72.7	0.5
2001-Mar-27 Tue	6.74	6.77	###	6.76	37,479	###	###	###	0.5
2001-Mar-26 Mon	6.75	6.79	6.75	6.75			71.3	71.3	0.5
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	6.87	###	6.87	###			78.1	78.1	0.0
2001-Mar-21 Wed	###	###	6.75	6.86	74,828	252,544	###	###	0.5
2001-Mar-20 Tue	###	6.88	###	6.8			77.4	77.4	0.5
2001-Mar-19 Mon	###	###	6.4	###			3.4	3.4	0.0
2001-Mar-16 Fri	###	7.4	7.28	7.28	18,782	137,859	###	###	0.5
2001-Mar-15 Thu	7.354	7.354	7.25	7.25			###	###	0.5
2001-Mar-14 Wed	7.5	7.5	###	7.4	55,142	206,782	25.9	25.9	0.5
2001-Mar-13 Tue	7.5	7.5	7.45	7.45			41.1	41.1	0.5
2001-Mar-12 Mon	###	###	7.57	7.578			37.8	37.8	###
2001-Mar-09 Fri	7.45	7.55	7.45	7.55			###	###	###
2001-Mar-08 Thu	###	7.45	7.4	7.45			75.4	75.4	0.5
2001-Mar-07 Wed	7.4	7.44	###	7.4	55,379	###	68.9	68.9	0.5
2001-Mar-06 Tue	7.44	7.44	7.4	7.4			31.3	31.3	0.5
2001-Mar-05 Mon	7.43	7.45	7.4	7.44			75.4	75.4	###
2001-Mar-02 Fri	###	7.45	###	7.4	10,953	###	71.5	71.5	0.5
2001-Mar-01 Thu	###	###	###	###			70.8	70.8	0.0
2001-Feb-28 Wed	###	###	###	###	24,286	0	69.4	69.4	0.0
2001-Feb-27 Tue	7.325	###	###	###			75.5	75.5	0.0
2001-Feb-26 Mon	7.475	7.48	7.29	###			20.0	20.0	0.0
2001-Feb-23 Fri	###	7.5	###	7.43			80.0	80.0	###
2001-Feb-22 Thu	###	###	7.23	###			###	###	0.0
2001-Feb-21 Wed	7.25	7.25	###	7.24			###	###	0.5
2001-Feb-20 Tue	###	7.2	###	###			75.6	75.6	0.0
2001-Feb-19 Mon	###	###	###	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###			80.8	80.8	0.0
2001-Feb-15 Thu	7.26	###	7.23	7.28			77.2	77.2	0.5
2001-Feb-14 Wed	7.25	7.25	7.23	7.23	111,441	###	35.4	35.4	###
2001-Feb-13 Tue	7.27	7.27	###	7.25			###	###	0.5
2001-Feb-12 Mon	7.28	###	7.23	7.23	139,420	###	29.4	29.4	###
2001-Feb-09 Fri	7.24	###	###	7.25	102,380	0	74.1	74.1	0.5
2001-Feb-08 Thu	###	###	7.22	7.24	148,852	537,355	29.5	29.5	0.5
2001-Feb-07 Wed	7.087	7.2	###	7.2	949,277	###	###	###	0.5
2001-Feb-06 Tue	6.756	###	6.756	###	334,978	1,131,555	###	###	0.0
2001-Feb-05 Mon	6.8	6.8	6.71	6.8	150,229	###	###	###	0.5
2001-Feb-02 Fri	6.85	6.85	6.8	6.8			35.3	35.3	0.5
2001-Feb-01 Thu	6.87	6.89	6.83	6.85			###	###	###
2001-Jan-31 Wed	6.89	7	6.81	6.85			###	###	###
2001-Jan-30 Tue	6.88	###	6.84	6.89	455,574	###	###	###	0.5
2001-Jan-29 Mon	###	###	6.8	6.853			###	###	###
2001-Jan-25 Thu	6.85	###	6.76	6.76			###	###	0.5
2001-Jan-24 Wed	###	###	6.8	6.8			###	###	0.5
2001-Jan-23 Tue	6.7	6.85	###	6.85			82.3	82.3	###
2001-Jan-22 Mon	6.7	6.71	###	###	129,075	433,046	26.9	26.9	0.0
2001-Jan-19 Fri	6.7	6.71	###	6.7	146,170	###	###	###	0.5
2001-Jan-18 Thu	###	6.71	###	###			24.1	24.1	0.0
2001-Jan-17 Wed	###	###	###	###	81,384	0	###	###	0.0
2001-Jan-16 Tue	###	6.7	6.59	###			###	###	0.0
2001-Jan-15 Mon	###	###	6.56	6.57			40.0	40.0	###
2001-Jan-12 Fri	###	###	6.55	6.55	77,842	###	###	###	0.5
2001-Jan-11 Thu	###	###	###	###	161,373	0	###	###	0.0
2001-Jan-10 Wed	###	###	###	###	56,652	0	78.3	78.3	0.0
2001-Jan-09 Tue	6.7	6.7	6.57	6.57			###	###	###
2001-Jan-08 Mon	6.743	6.75	###	6.7			32.9	32.9	0.5
2001-Jan-05 Fri	6.75	6.85	###	6.7			###	###	0.5
2001-Jan-04 Thu	6.75	6.77	6.71	6.75			###	###	0.5
2001-Jan-03 Wed	6.73	6.73	6.7	6.7			35.3	35.3	0.5
2001-Jan-02 Tue	6.782	6.782	6.7	6.73			###	###	###
2001-Jan-01 Mon	###	6.8	###	6.7	82,940	###	###	###	0.5
2000-Dec-29 Fri	###	6.8	###	6.7	82,940	###	###	###	0.5
2000-Dec-28 Thu	6.7	6.7	6.5	###	58,125	383,625	###	###	0.0
2000-Dec-27 Wed	6.8	6.8	6.71	6.71	74,851	###	21.0	21.0	###
2000-Dec-26 Tue	6.79	6.79	6.78	6.79	32,259	218,877	64.3	64.3	0.5
2000-Dec-25 Mon	6.79	6.79	6.78	6.79	32,259	218,877	64.3	64.3	0.5
2000-Dec-22 Fri	6.79	6.79	6.78	6.79	32,259	218,877	64.3	64.3	0.5
2000-Dec-21 Thu	6.88	6.88	6.8	6.8			33.0	33.0	0.5
2000-Dec-20 Wed	###	###	6.83	6.88			###	###	###
2000-Dec-19 Tue	###	###	###	###			###	###	0.0
2000-Dec-18 Mon	###	7	6.89	###	30,350	210,780	###	###	0.0
2000-Dec-15 Fri	7.057	7.057	###	###			34.5	34.5	0.0
2000-Dec-14 Thu	###	###	###	###	67,781	0	###	###	0.0
2000-Dec-13 Wed	###	7.26	###	###	794,045	2,882,383	31.4	31.4	0.0
2000-Dec-12 Tue	7.25	7.25	###	###	49,372	178,973	###	###	0.0
2000-Dec-11 Mon	7.43	7.43	###	###	51,144	###	###	###	0.0
2000-Dec-08 Fri	###	7.55	###	7.41			###	###	###
2000-Dec-07 Thu	###	7.4	###	###			###	###	0.0
2000-Dec-06 Wed	###	7.4	###	###	67,845	251,026	38.1	38.1	0.0
2000-Dec-05 Tue	7.28	7.49	7.28	###			74.4	74.4	0.0
2000-Dec-04 Mon	###	7.21	###	7.2	72,772	262,343	###	###	0.5
2000-Dec-01 Fri	###	###	###	###	44,979	0	###	###	0.0
2000-Nov-30 Thu	###	###	6.75	###	114,954	###	27.5	27.5	0.0
2000-Nov-29 Wed	###	###	###	###	127,147	0	###	###	0.0
2000-Nov-28 Tue	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	7.147	###	###	###	29,223	0	38.3	38.3	0.0
2000-Nov-24 Fri	7.21	7.21	###	###			22.6	22.6	0.0
2000-Nov-23 Thu	7.25	7.25	7.2	7.21	44,945	324,727	37.1	37.1	###
2000-Nov-22 Wed	7.4	7.4	7.25	7.25			###	###	0.5
2000-Nov-21 Tue	7.41	7.41	###	7.4			###	###	0.5
2000-Nov-20 Mon	7.55	7.55	7.41	7.41	64,686	483,851	21.3	21.3	###
2000-Nov-17 Fri	###	###	7.5	7.53			###	###	0.5
2000-Nov-16 Thu	7.73	7.73	7.55	###	33,854	258,644	###	###	0.0
2000-Nov-15 Wed	7.8	7.8	7.7	7.75	51,373	398,140	###	###	###
2000-Nov-13 Mon	7.78	7.84	7.71	7.8	192,286	1,495,023	73.1	73.1	0.6
2000-Nov-10 Fri	7.7	###	7.7	###			86.3	86.3	0.0
2000-Nov-09 Thu	8.2	8.2	###	8.2			66.9	66.9	0.6
2000-Nov-08 Wed	8.2	8.2	###	8.2			###	###	0.6
2000-Nov-07 Tue	8.24	###	8.2	8.2			24.1	24.1	0.6
2000-Nov-06 Mon	8.29	8.29	8.22	8.22			27.5	27.5	0.6
2000-Nov-03 Fri	8.375	8.375	8.27	###			###	###	0.0
2000-Nov-02 Thu	8.5	8.5	###	###	84,829	360,523	###	###	0.0
2000-Nov-01 Wed	8.5	8.5	8.45	8.47	42,758	362,374	33.7	33.7	###
2000-Oct-31 Tue	8.5	8.5	8.46	8.49	19,329	###	39.3	39.3	###
2000-Oct-30 Mon	###	###	8.5	8.5	38,950	###	###	###	0.6
2000-Oct-27 Fri	8.47	8.48	8.45	8.47	50,846	###	68.9	68.9	###
2000-Oct-26 Thu	8.45	8.47	8.41	8.41	126,440	1,067,153	###	###	###
2000-Oct-25 Wed	8.46	8.57	8.458	8.458	63,051	###	34.4	34.4	0.6
2000-Oct-24 Tue	8.45	8.57	8.45	8.45	61,920	###	74.3	74.3	###
2000-Oct-23 Mon	###	8.45	###	8.45	88,870	375,475	78.2	78.2	###
2000-Oct-20 Fri	###	8.47	###	8.4			###	###	###
2000-Oct-19 Thu	###	###	8.26	###	37,874	###	34.4	34.4	0.0
2000-Oct-18 Wed	###	###	8.27	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	###	8.25	###	60,922	###	###	###	0.0
2000-Oct-16 Mon	8	8.5	8	###			90.2	90.2	0.0
2000-Oct-13 Fri	###	###	###	###	7,148	0	70.2	70.2	0.0
2000-Oct-12 Thu	###	###	###	###	13,528	0	16.8	16.8	0.0
2000-Oct-11 Wed	###	8.2	###	8.2	21,858	###	###	###	0.6
2000-Oct-10 Tue	###	8.25	###	###	286,726	1,182,744	32.3	32.3	0.0
2000-Oct-09 Mon	###	8.2	###	###	278,172	###	35.5	35.5	0.0
2000-Oct-06 Fri	8.24	8.24	###	###			###	###	0.0
2000-Oct-05 Thu	8.25	8.25	###	8.24	15,047	###	28.6	28.6	0.6
2000-Oct-04 Wed	8.25	8.27	8.25	8.27			76.0	76.0	###
2000-Oct-03 Tue	8.2	8.25	###	8.25			71.2	71.2	###
2000-Oct-02 Mon	###	8.25	###	8.2			###	###	0.6
2000-Sep-29 Fri	###	###	###	###	28,286	0	25.7	25.7	0.0
2000-Sep-28 Thu	###	###	###	###			65.0	65.0	0.0
2000-Sep-27 Wed	###	8.2	###	###			###	###	0.0
2000-Sep-26 Tue	8.2	8.2	###	###	14,624	59,958	###	###	0.0
2000-Sep-25 Mon	###	###	###	###			###	###	0.0
2000-Sep-22 Fri	###	###	8	###	69,977	###	89.0	89.0	0.0
2000-Sep-21 Thu	###	###	###	###	7,320	0	27.4	27.4	0.0
2000-Sep-20 Wed	8	###	8	###			72.0	72.0	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	###	###			70.3	70.3	0.0
2000-Sep-14 Thu	###	###	###	###			78.8	78.8	0.0
2000-Sep-13 Wed	###	###	###	###	16,382	0	77.7	77.7	0.0
2000-Sep-12 Tue	###	8.24	8	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###	20,252	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###			###	###	0.0
2000-Sep-07 Thu	8.75	8.8	###	###			###	###	0.0
2000-Sep-06 Wed	8.55	8.7	8.55	8.7			86.7	86.7	###
2000-Sep-05 Tue	###	###	8.5	8.5			27.2	27.2	0.6
2000-Sep-04 Mon	8.47	###	8.47	###			###	###	0.0
2000-Sep-01 Fri	8.47	###	8.47	8.5	37,926	###	73.8	73.8	0.6
2000-Aug-31 Thu	8.46	8.56	8.46	8.5	103,959	###	###	###	0.6
2000-Aug-30 Wed	8.5	8.52	8.48	8.5	94,077	799,654	###	###	0.6
2000-Aug-29 Tue	8.49	8.5	8.46	8.5			72.5	72.5	0.6
2000-Aug-28 Mon	8.5	8.51	8.49	8.49	51,044	433,874	38.7	38.7	###
2000-Aug-25 Fri	8.5	8.55	8.46	8.5			74.4	74.4	0.6
2000-Aug-24 Thu	8.5	8.57	8.46	8.55			###	###	###
2000-Aug-23 Wed	8.54	###	8.5	8.5	18,581	###	###	###	0.6
2000-Aug-22 Tue	8.5	8.54	8.49	8.53	284,925	###	70.7	70.7	###
2000-Aug-21 Mon	###	8.5	###	8.41			74.9	74.9	###
2000-Aug-18 Fri	8.4	8.4	###	###	25,157	105,659	33.3	33.3	0.0
2000-Aug-17 Thu	8.444	8.45	8.43	8.43			###	###	0.6
2000-Aug-16 Wed	8.473	8.5	8.45	8.47	139,927	1,185,881	###	###	###
2000-Aug-15 Tue	8.45	8.5	8.45	8.48	33,345	###	75.4	75.4	0.6
2000-Aug-14 Mon	8.5	8.5	8.45	8.45			37.3	37.3	###
2000-Aug-11 Fri	8.55	8.55	8.5	8.5	16,977	144,728	###	###	0.6
2000-Aug-10 Thu	8.45	8.51	8.42	8.5	94,584	800,653	74.0	74.0	0.6
2000-Aug-09 Wed	###	8.45	###	8.45			###	###	###
2000-Aug-08 Tue	8.46	8.46	8.44	8.45	110,541	934,071	###	###	###
2000-Aug-07 Mon	8.47	8.5	8.41	8.43			###	###	0.6
2000-Aug-04 Fri	8.43	8.47	8.4	8.47			###	###	###
2000-Aug-03 Thu	8.41	8.47	8.4	8.41			###	###	###
2000-Aug-02 Wed	8.45	8.5	8.4	8.45			###	###	###
2000-Aug-01 Tue	8.48	8.5	8.4	8.5	51,247	###	68.6	68.6	0.6
2000-Jul-31 Mon	8.44	8.5	8.4	8.48	23,423	197,924	70.9	70.9	0.6
2000-Jul-28 Fri	###	8.4	###	8.4	71,925	302,085	77.5	77.5	###
2000-Jul-27 Thu	8.25	###	8.25	###			###	###	0.0
2000-Jul-26 Wed	###	###	8.24	8.25	79,747	328,557	35.2	35.2	###
2000-Jul-25 Tue	###	###	###	8.22	38,545	0	72.2	72.2	0.6
2000-Jul-24 Mon	8	###	8	###	93,082	372,328	###	###	0.0
2000-Jul-21 Fri	###	8	###	8	100,355	401,420	73.8	73.8	###
2000-Jul-20 Thu	7.84	###	7.84	7.88	162,672	637,674	###	###	0.6
2000-Jul-19 Wed	7.85	7.85	7.8	7.8	95,458	746,958	###	###	0.6
2000-Jul-18 Tue	7.926	###	7.85	7.85	68,320	268,156	###	###	###
2000-Jul-17 Mon	###	###	###	7.944	16,250	0	###	###	0.6
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	8	###	###			37.4	37.4	0.0
2000-Jul-12 Wed	###	8	###	###	40,251	###	###	###	0.0
2000-Jul-11 Tue	###	###	7.89	###	25,182	99,342	30.4	30.4	0.0
2000-Jul-10 Mon	###	###	###	###	5,843	0	###	###	0.0
2000-Jul-07 Fri	###	8	###	8			###	###	###
2000-Jul-06 Thu	8	8	###	###	65,942	###	###	###	0.0
2000-Jul-05 Wed	7.946	8	7.946	8	24,451	194,947	###	###	###
2000-Jul-04 Tue	8	8	###	###	181,176	###	30.6	30.6	0.0
2000-Jul-03 Mon	###	8	###	8	112,742	###	###	###	###
2000-Jun-30 Fri	7.75	###	7.7	###			###	###	0.0
2000-Jun-29 Thu	###	###	###	###			67.4	67.4	0.0
2000-Jun-28 Wed	###	7.7	###	7.7	94,575	###	###	###	0.6
2000-Jun-27 Tue	###	###	7.59	7.59			25.7	25.7	0.5
2000-Jun-26 Mon	###	7.7	###	###			###	###	0.0
2000-Jun-23 Fri	7.7	7.7	7.59	###	86,029	###	###	###	0.0
2000-Jun-22 Thu	7.72	7.76	7.7	7.7			###	###	0.6
2000-Jun-21 Wed	7.76	7.8	###	###			###	###	0.0
2000-Jun-20 Tue	###	###	7.8	7.8	31,373	122,354	32.6	32.6	0.6
2000-Jun-19 Mon	###	###	###	###			72.8	72.8	0.0
2000-Jun-16 Fri	###	###	###	###	105,023	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###	22,873	0	###	###	0.0
2000-Jun-14 Wed	###	8	###	8			70.6	70.6	###
2000-Jun-13 Tue	8	8	###	###	12,355	49,420	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	7.72	7.72	7.7	7.71	19,252	###	###	###	###
2000-Jun-07 Wed	7.81	7.81	7.7	7.7	29,776	###	29.8	29.8	0.6
2000-Jun-06 Tue	7.73	7.8	7.72	7.8			###	###	0.6
2000-Jun-05 Mon	7.7	7.75	7.7	7.71			###	###	###
2000-Jun-02 Fri	7.71	7.71	###	###			30.4	30.4	0.0
2000-Jun-01 Thu	7.8	7.82	7.7	7.7			29.6	29.6	0.6
2000-May-31 Wed	###	7.7	###	7.7	18,175	69,973	###	###	0.6
2000-May-30 Tue	###	###	7.8	7.8	9,772	###	###	###	0.6
2000-May-29 Mon	###	7.81	###	7.81			82.6	82.6	0.6
2000-May-26 Fri	7.51	###	7.51	###	54,857	205,988	76.8	76.8	0.0
2000-May-25 Thu	7.55	7.57	7.55	7.57			77.6	77.6	###
2000-May-24 Wed	###	###	7.5	7.5			26.0	26.0	0.5
2000-May-23 Tue	###	7.7	###	###	105,581	406,486	68.7	68.7	0.0
2000-May-22 Mon	7.74	7.74	###	###	31,852	###	###	###	0.0
2000-May-19 Fri	7.74	7.74	7.7	7.7	25,287	###	###	###	0.6
2000-May-18 Thu	7.72	7.74	7.7	7.74	19,245	148,571	73.9	73.9	0.6
2000-May-17 Wed	7.75	7.75	7.7	7.72			37.7	37.7	###
2000-May-16 Tue	7.75	7.75	7.75	7.75	19,173	###	71.6	71.6	###
2000-May-15 Mon	7.73	7.75	7.7	7.7	37,922	292,947	41.3	41.3	0.6
2000-May-12 Fri	7.71	7.71	7.7	7.71	49,323	###	###	###	###
2000-May-11 Thu	7.7	7.75	7.7	7.7			71.7	71.7	0.6
2000-May-10 Wed	7.75	7.75	7.7	7.7			###	###	0.6
2000-May-09 Tue	7.8	###	7.75	###			###	###	0.0
2000-May-08 Mon	7.76	7.8	7.75	7.75			###	###	###
2000-May-05 Fri	###	7.85	###	7.7			###	###	0.6
2000-May-04 Thu	###	###	7.85	7.85	7,523	29,527	36.0	36.0	###
2000-May-03 Wed	8	8	###	###			39.1	39.1	0.0
2000-May-02 Tue	8	8	###	###			###	###	0.0
2000-May-01 Mon	7.85	###	7.85	###			###	###	0.0
2000-Apr-28 Fri	7.85	7.85	7.85	7.85	328	2,574	62.4	62.4	###
2000-Apr-27 Thu	###	7.85	###	7.85	46,189	###	###	###	###
2000-Apr-26 Wed	###	###	7.5	###	67,952	254,820	###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	207,775	0	###	###	0.0
2000-Apr-19 Wed	7.51	###	7.51	7.577	109,974	412,952	###	###	###
2000-Apr-18 Tue	7.7	7.7	7.4	7.5			###	###	0.5
2000-Apr-17 Mon	7.89	7.89	###	###	10,172	40,128	###	###	0.0
2000-Apr-14 Fri	###	###	###	###			57.7	57.7	0.0
2000-Apr-13 Thu	###	###	7.83	###	7,147	27,980	###	###	0.0
2000-Apr-12 Wed	7.83	###	7.83	7.85	3,041	###	67.6	67.6	###
2000-Apr-11 Tue	###	###	7.82	7.82			###	###	0.6
2000-Apr-07 Fri	7.8	7.8	7.8	7.8	1,073	###	66.3	66.3	0.6
2000-Apr-06 Thu	###	8	###	8	10,252	###	###	###	###
2000-Apr-05 Wed	###	###	###	###			###	###	0.0
2000-Apr-04 Tue	7.8	8	7.8	8			88.0	88.0	###
2000-Apr-03 Mon	7.7	7.74	7.7	7.7			###	###	0.6
2000-Mar-31 Fri	7.84	7.84	###	7.71			32.0	32.0	###
2000-Mar-30 Thu	7.85	7.85	7.84	7.84	15,046	###	###	###	0.6
2000-Mar-29 Wed	###	###	7.81	7.81	21,189	82,743	###	###	0.6
2000-Mar-28 Tue	7.8	8	7.8	7.85			67.7	67.7	###
2000-Mar-24 Fri	7.75	7.75	7.75	7.75			68.0	68.0	###
2000-Mar-23 Thu	7.75	7.8	7.75	7.75			68.5	68.5	###
2000-Mar-22 Wed	7.8	7.8	7.75	7.75			35.3	35.3	###
2000-Mar-21 Tue	7.51	8	7.51	7.8			89.7	89.7	0.6
2000-Mar-20 Mon	###	###	7.7	7.71			21.4	21.4	###
2000-Mar-17 Fri	8	8	###	###			39.4	39.4	0.0
2000-Mar-16 Thu	###	###	7.85	###	44,771	175,726	###	###	0.0
2000-Mar-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	7.971	###	7.971	###	8,073	32,174	78.8	78.8	0.0
2000-Mar-10 Fri	8	###	8	###			###	###	0.0
2000-Mar-09 Thu	8	8	###	###			###	###	0.0
2000-Mar-08 Wed	7.85	8	7.85	8	9,823	77,847	###	###	###
2000-Mar-07 Tue	7.85	7.85	7.8	7.85			###	###	###
2000-Mar-06 Mon	###	###	###	###			15.5	15.5	0.0
2000-Mar-03 Fri	8	###	8	###	3,075	###	80.3	80.3	0.0
2000-Mar-02 Thu	8.4	8.5	8.4	8.45			###	###	###
2000-Mar-01 Wed	8.5	8.5	8.45	8.45			32.9	32.9	###
2000-Feb-29 Tue	8.5	8.5	8.45	8.5	75,785	642,277	68.6	68.6	0.6
2000-Feb-28 Mon	8.7	8.7	8.5	8.5			28.6	28.6	0.6
2000-Feb-25 Fri	###	8.79	###	###			70.5	70.5	0.0
2000-Feb-24 Thu	8.85	8.85	8.83	8.85	45,385	###	###	###	0.6
2000-Feb-23 Wed	8.83	9	8.83	###	120,670	1,075,773	###	###	0.0
2000-Feb-22 Tue	8.81	8.85	8.78	8.8			45.8	45.8	0.6
2000-Feb-21 Mon	8.7	###	8.7	###	6,289	27,357	79.3	79.3	0.0
2000-Feb-18 Fri	8.55	8.7	8.55	###	40,948	353,176	71.4	71.4	0.0
2000-Feb-17 Thu	8.55	###	8.48	8.48			34.2	34.2	0.6
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	###	###			64.5	64.5	0.0
2000-Feb-14 Mon	8.4	8.48	8.4	8.48	17,187	145,058	72.6	72.6	0.6
2000-Feb-11 Fri	###	8.46	###	8.41			67.6	67.6	###
2000-Feb-10 Thu	8.43	8.43	###	###	377,555	###	25.2	25.2	0.0
2000-Feb-09 Wed	8.45	8.49	8.45	8.45			###	###	###
2000-Feb-08 Tue	8.5	8.5	8.45	8.45			###	###	###
2000-Feb-07 Mon	8.45	8.5	8.41	8.41	32,840	###	33.8	33.8	###
2000-Feb-04 Fri	8.45	8.45	8.45	8.45			67.0	67.0	###
2000-Feb-03 Thu	###	###	8.45	8.45	58,620	###	###	###	###
2000-Feb-02 Wed	###	8.75	###	###			31.9	31.9	0.0
2000-Feb-01 Tue	8.8	8.81	8.7	8.75			###	###	0.6
2000-Jan-31 Mon	###	8.8	###	8.79	284,476	###	###	###	0.6
2000-Jan-28 Fri	###	###	8.55	###	46,189	197,457	###	###	0.0
2000-Jan-27 Thu	8.46	8.7	8.46	###	57,820	###	77.4	77.4	0.0
2000-Jan-25 Tue	8.46	8.49	8.46	8.49			67.4	67.4	###
2000-Jan-24 Mon	8.45	8.49	8.45	8.49	450	###	71.1	71.1	###
2000-Jan-21 Fri	8.49	8.49	8.4	8.45			###	###	###
2000-Jan-20 Thu	8.49	8.55	8.46	8.46			###	###	0.6
2000-Jan-19 Wed	8.5	8.5	8.4	8.42			###	###	###
2000-Jan-18 Tue	8.5	8.5	###	8.41	26,545	###	###	###	###
2000-Jan-17 Mon	###	###	8.46	8.5	64,884	274,459	###	###	0.6
2000-Jan-14 Fri	8.58	###	8.45	8.55			###	###	###
2000-Jan-13 Thu	###	###	###	###	338,387	0	###	###	0.0
2000-Jan-12 Wed	###	8.75	###	###			###	###	0.0
2000-Jan-11 Tue	8.4	8.5	8.4	8.5			78.0	78.0	0.6
2000-Jan-10 Mon	8	8.5	8	8.4	57,459	###	92.0	92.0	###
2000-Jan-07 Fri	###	###	###	8	23,057	0	42.7	42.7	###
2000-Jan-06 Thu	###	###	###	###	127,622	0	35.3	35.3	0.0
2000-Jan-05 Wed	###	###	###	###			###	###	0.0
2000-Jan-04 Tue	8.2	8.2	###	###			23.3	23.3	0.0
1999-Dec-31 Fri	8.2	8.2	8.2	8.2			63.7	63.7	0.6
1999-Dec-30 Thu	8.2	8.2	8.2	8.2			63.7	63.7	0.6
1999-Dec-29 Wed	###	8.2	###	8.2			76.8	76.8	0.6
1999-Dec-28 Tue	8	###	8	8	11,284	###	###	###	###
1999-Dec-27 Mon	8	###	8	8	11,284	###	###	###	###
1999-Dec-24 Fri	8	###	8	8	11,284	###	###	###	###
1999-Dec-23 Thu	###	###	###	###			32.0	32.0	0.0
1999-Dec-22 Wed	###	8	###	###	105,845	423,380	66.2	66.2	0.0
1999-Dec-21 Tue	###	8	###	###			###	###	0.0
1999-Dec-20 Mon	7.82	7.85	7.7	7.7	279,942	2,176,549	###	###	0.6
1999-Dec-17 Fri	7.83	7.85	7.8	7.8	113,484	###	###	###	0.6
1999-Dec-16 Thu	###	8	7.83	7.83	156,084	###	###	###	###
1999-Dec-15 Wed	8	8	###	###	549,154	###	25.9	25.9	0.0
1999-Dec-14 Tue	###	8	###	8	49,488	197,952	###	###	###
1999-Dec-13 Mon	###	8	###	8			71.5	71.5	###
1999-Dec-10 Fri	8	8	###	8			70.4	70.4	###
1999-Dec-09 Thu	###	###	###	###	22,150	0	###	###	0.0
1999-Dec-08 Wed	###	8	###	8			###	###	###
1999-Dec-07 Tue	###	###	8	8			###	###	###
1999-Dec-06 Mon	###	###	###	###	23,921	0	46.8	46.8	0.0
1999-Dec-03 Fri	###	###	###	###	60,342	0	37.0	37.0	0.0
1999-Dec-02 Thu	7.957	###	7.957	###			###	###	0.0
1999-Dec-01 Wed	###	8	###	###			###	###	0.0
1999-Nov-30 Tue	8	8	7.8	7.85			###	###	###
1999-Nov-29 Mon	###	8	7.85	8			78.5	78.5	###
1999-Nov-26 Fri	###	###	7.85	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	###	###	39,053	0	###	###	0.0
1999-Nov-24 Wed	###	###	8	###	357,220	1,428,880	###	###	0.0
1999-Nov-23 Tue	###	###	###	###			###	###	0.0
1999-Nov-22 Mon	###	###	8	###	2,818,927	###	###	###	0.0
1999-Nov-19 Fri	###	###	###	###			28.2	28.2	0.0
1999-Nov-18 Thu	###	###	###	###			###	###	0.0
1999-Nov-17 Wed	8.2	8.2	###	8.2	54,174	###	###	###	0.6
1999-Nov-16 Tue	8.2	8.2	###	8.2			###	###	0.6
1999-Nov-15 Mon	8.2	8.2	###	###			###	###	0.0
1999-Nov-12 Fri	8.147	8.2	8.147	8.2	16,950	138,540	64.6	64.6	0.6
1999-Nov-11 Thu	###	###	###	8.2	83,840	0	###	###	0.6
1999-Nov-10 Wed	###	8.22	###	###	20,421	###	###	###	0.0
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	8.22	8.22	###	###	67,623	###	31.5	31.5	0.0
1999-Nov-05 Fri	8.4	8.4	###	8.22			###	###	0.6
1999-Nov-04 Thu	8.58	8.58	8.44	8.44	7,250	###	18.0	18.0	0.6
1999-Nov-03 Wed	8.45	###	8.45	8.45			69.9	69.9	###
1999-Nov-02 Tue	8.41	8.41	8.4	8.4			29.2	29.2	###
1999-Nov-01 Mon	8.5	###	8.4	8.4	21,647	###	26.5	26.5	###
1999-Oct-29 Fri	8.4	8.5	8.4	8.5			81.3	81.3	0.6
1999-Oct-28 Thu	###	###	8.41	8.41			13.3	13.3	###
1999-Oct-27 Wed	###	###	8.5	8.5	44,459	188,950	17.7	17.7	0.6
1999-Oct-26 Tue	8.7	8.7	###	###	14,171	61,643	31.9	31.9	0.0
1999-Oct-25 Mon	8.85	8.85	###	8.75	10,182	45,055	###	###	0.6
1999-Oct-22 Fri	8.85	8.85	8.85	8.85	1,150	10,177	68.1	68.1	0.6
1999-Oct-21 Thu	8.89	8.89	8.89	8.89			76.6	76.6	###
1999-Oct-20 Wed	8.89	8.89	8.89	8.89			64.0	64.0	###
1999-Oct-19 Tue	###	###	###	###	8,150	0	###	###	0.0
1999-Oct-18 Mon	8.58	###	8.58	###			###	###	0.0
1999-Oct-15 Fri	8.59	8.59	8.5	8.58	60,876	520,185	###	###	0.6
1999-Oct-14 Thu	8.8	8.8	###	###			13.3	13.3	0.0
1999-Oct-13 Wed	###	###	8.8	8.8	87,283	384,045	###	###	0.6
1999-Oct-12 Tue	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	9	9	8.87	###			###	###	0.0
1999-Oct-08 Fri	###	###	8.88	8.88			26.5	26.5	0.6
1999-Oct-07 Thu	9	9	9	9			70.4	70.4	0.6
1999-Oct-06 Wed	###	9	###	9	11,478	51,651	79.4	79.4	0.6
1999-Oct-05 Tue	9	9	###	9	2,689	###	72.5	72.5	0.6
1999-Oct-04 Mon	###	###	9	9			###	###	0.6
1999-Sep-30 Thu	9.25	9.25	###	###	4,874	22,542	###	###	0.0
1999-Sep-29 Wed	9.2	9.2	9.2	9.2	1,650	15,179	###	###	0.7
1999-Sep-24 Fri	9.2	9.2	9.2	9.2			###	###	0.7
1999-Sep-23 Thu	###	9.2	###	9.2			###	###	0.7
1999-Sep-22 Wed	9	###	9	9	6,324	28,458	###	###	0.6
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	###	###	###	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	###	9.2	###	###			76.5	76.5	0.0
1999-Sep-15 Wed	###	###	9.2	###			###	###	0.0
1999-Sep-14 Tue	9.24	###	9.22	###	96,943	###	74.3	74.3	0.0
1999-Sep-13 Mon	9.22	###	9.22	###			79.5	79.5	0.0
1999-Sep-10 Fri	9.25	9.29	###	###	4,624	21,478	22.7	22.7	0.0
1999-Sep-09 Thu	###	###	9.25	9.25	1,859	###	###	###	###
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	###	###	###	###	2,873	0	###	###	0.0
1999-Sep-06 Mon	###	###	###	###	28,971	0	###	###	0.0
1999-Sep-03 Fri	9.53	9.56	9.53	9.55	7,379	###	77.7	77.7	0.7
1999-Sep-02 Thu	###	###	###	###	19,889	0	32.8	32.8	0.0
1999-Sep-01 Wed	###	###	###	###	5,789	0	###	###	0.0
1999-Aug-31 Tue	9.81	9.81	###	###			14.2	14.2	0.0
1999-Aug-30 Mon	9.85	9.85	9.85	9.85			73.2	73.2	###
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	###	###	###	###			###	###	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	###	###	###	###			###	###	0.0
1999-Aug-23 Mon	9.85	10.2	9.85	9.85	20,621	206,725	###	###	###
1999-Aug-20 Fri	9.7	9.7	###	###			###	###	0.0
1999-Aug-19 Thu	9.7	9.7	###	9.7	7,245	###	71.7	71.7	0.7
1999-Aug-18 Wed	###	9.74	###	9.74			###	###	0.7
1999-Aug-17 Tue	###	###	9.5	###	4,646	###	###	###	0.0
1999-Aug-16 Mon	9.5	9.7	9.5	###			73.4	73.4	0.0
1999-Aug-13 Fri	###	###	###	###	22,642	0	71.2	71.2	0.0
1999-Aug-12 Thu	###	###	9.27	###	25,287	###	###	###	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	9.25	9.25	###	###			###	###	0.0
1999-Aug-09 Mon	9.25	9.25	9.25	9.25	20,340	188,145	79.2	79.2	###
1999-Aug-06 Fri	###	###	9.25	9.25	10,046	###	30.9	30.9	###
1999-Aug-05 Thu	9.2	###	9.2	###			84.8	84.8	0.0
1999-Aug-04 Wed	###	###	9	###	19,325	###	39.1	39.1	0.0
1999-Aug-03 Tue	9.25	9.25	###	###			###	###	0.0
1999-Aug-02 Mon	9.26	9.29	###	9.29	12,746	###	77.7	77.7	###
1999-Jul-30 Fri	###	9.26	###	9.26	11,822	###	###	###	###
1999-Jul-29 Thu	###	###	###	###	447,275	0	17.8	17.8	0.0
1999-Jul-28 Wed	###	9.2	9	9.2	12,927	###	85.6	85.6	0.7
1999-Jul-27 Tue	8.53	9	8.53	###	30,182	264,545	###	###	0.0
1999-Jul-26 Mon	###	8.5	###	8.5			84.5	84.5	0.6
1999-Jul-23 Fri	8.45	8.45	###	8.4	10,329	43,640	###	###	###
1999-Jul-22 Thu	8.45	8.45	###	###	44,845	189,470	###	###	0.0
1999-Jul-21 Wed	8.5	8.5	8.45	8.47			###	###	###
1999-Jul-20 Tue	8.5	8.51	8.5	8.5	31,179	265,177	###	###	0.6
1999-Jul-19 Mon	8.52	8.55	8.45	8.45	20,180	###	###	###	###
1999-Jul-16 Fri	8.5	8.5	8.5	8.5	11,373	96,670	76.4	76.4	0.6
1999-Jul-15 Thu	8.5	8.5	8.5	8.5	7,749	###	68.8	68.8	0.6
1999-Jul-14 Wed	8.4	8.5	8.4	8.5			###	###	0.6
1999-Jul-13 Tue	8.52	8.55	8.4	8.4	34,250	###	###	###	###
1999-Jul-12 Mon	8.55	###	8.55	8.55	123,681	###	65.7	65.7	###
1999-Jul-09 Fri	8.7	8.7	8.55	8.55	86,777	748,451	###	###	###
1999-Jul-08 Thu	8.76	8.76	8.7	8.7			26.9	26.9	###
1999-Jul-07 Wed	8.78	8.8	8.7	8.76	105,172	920,255	34.3	34.3	0.6
1999-Jul-06 Tue	8.72	8.74	8.72	8.74	3,570	###	###	###	0.6
1999-Jul-02 Fri	8.7	8.7	8.7	8.7	20,683	179,942	###	###	###
1999-Jul-01 Thu	8.75	8.75	8.72	8.72			27.0	27.0	0.6
1999-Jun-30 Wed	8.59	8.72	8.59	###			68.9	68.9	0.0
1999-Jun-29 Tue	8.75	8.75	###	###			###	###	0.0
1999-Jun-28 Mon	8.8	8.8	8.75	8.8			###	###	0.6
1999-Jun-25 Fri	8.76	8.76	8.75	8.76			72.7	72.7	0.6
1999-Jun-24 Thu	8.7	8.71	8.7	8.71			75.1	75.1	0.6
1999-Jun-23 Wed	8.54	###	8.54	###	4,473	###	79.7	79.7	0.0
1999-Jun-22 Tue	8.51	###	8.5	###	106,072	###	###	###	0.0
1999-Jun-21 Mon	8.5	8.52	8.5	8.51	12,827	109,157	###	###	0.6
1999-Jun-18 Fri	8.5	8.51	8.5	8.51			###	###	0.6
1999-Jun-17 Thu	8.55	###	8.5	8.5			###	###	0.6
1999-Jun-16 Wed	8.5	8.553	8.48	8.553	24,340	###	80.4	80.4	###
1999-Jun-15 Tue	8.5	8.55	8.5	8.5			###	###	0.6
1999-Jun-11 Fri	8.55	8.55	8.54	8.55			###	###	###
1999-Jun-10 Thu	###	###	###	###			75.3	75.3	0.0
1999-Jun-09 Wed	8.55	###	8.55	###	14,176	###	75.2	75.2	0.0
1999-Jun-08 Tue	8.5	###	8.48	###			80.8	80.8	0.0
1999-Jun-07 Mon	8.52	8.54	8.5	8.54			75.6	75.6	###
1999-Jun-04 Fri	8.4	8.52	8.4	8.52	7,050	59,643	80.5	80.5	0.6
1999-Jun-03 Thu	###	8.4	###	8.4			###	###	###
1999-Jun-02 Wed	8.5	8.5	8.4	8.4			31.8	31.8	###
1999-Jun-01 Tue	8.43	8.45	8.4	8.4	15,073	###	30.3	30.3	###
1999-May-31 Mon	8.44	8.44	8.4	8.4	15,256	128,455	29.1	29.1	###
1999-May-28 Fri	8.4	8.45	8.4	8.45	6,280	###	73.6	73.6	###
1999-May-27 Thu	8.55	8.55	8.45	8.45			33.3	33.3	###
1999-May-26 Wed	###	###	8.55	8.55			27.7	27.7	###
1999-May-25 Tue	8.52	###	8.52	###	105,027	###	79.3	79.3	0.0
1999-May-24 Mon	###	###	8.5	###			77.9	77.9	0.0
1999-May-21 Fri	9.25	9.25	###	###			###	###	0.0
1999-May-20 Thu	###	###	9.25	###	5,222	24,151	###	###	0.0
1999-May-19 Wed	9.55	9.55	9.45	9.45			###	###	0.7
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	9.56	###	9.56	###			###	###	0.0
1999-May-14 Fri	###	###	###	###	11,252	0	###	###	0.0
1999-May-13 Thu	###	###	9.56	9.56	3,045	14,555	###	###	0.7
1999-May-12 Wed	###	9.7	9.55	9.7	17,446	###	69.9	69.9	0.7
1999-May-11 Tue	###	9.74	###	9.7	33,156	###	34.5	34.5	0.7
1999-May-10 Mon	###	9.72	9.58	9.72	7,421	###	###	###	0.7
1999-May-07 Fri	###	9.7	9.56	9.59			41.5	41.5	0.7
1999-May-06 Thu	###	9.7	###	9.7	124,957	606,041	70.8	70.8	0.7
1999-May-05 Wed	9.57	9.7	9.57	9.7	11,222	108,123	###	###	0.7
1999-May-04 Tue	9.55	9.55	9.55	9.55			###	###	0.7
1999-May-03 Mon	9.5	9.55	9.5	9.55			76.2	76.2	0.7
1999-Apr-30 Fri	9.5	###	9.4	###			32.1	32.1	0.0
1999-Apr-29 Thu	9.5	###	9.5	###			###	###	0.0
1999-Apr-28 Wed	9.55	9.55	###	###			###	###	0.0
1999-Apr-27 Tue	9.55	9.7	9.55	9.7	16,080	154,770	83.6	83.6	0.7
1999-Apr-23 Fri	9.52	###	9.52	###			79.3	79.3	0.0
1999-Apr-22 Thu	9.5	9.51	9.5	9.51	4,552	###	###	###	###
1999-Apr-21 Wed	9.5	9.55	9.5	9.5	115,975	###	76.9	76.9	0.7
1999-Apr-20 Tue	9.54	9.54	9.5	9.5			32.3	32.3	0.7
1999-Apr-19 Mon	9.45	###	9.4	9.54			###	###	###
1999-Apr-16 Fri	###	###	###	###	12,458	0	###	###	0.0
1999-Apr-15 Thu	9.4	9.4	9.25	###	13,981	130,372	###	###	0.0
1999-Apr-14 Wed	###	9.5	###	9.5			###	###	0.7
1999-Apr-13 Tue	###	###	###	###	277	0	69.6	69.6	0.0
1999-Apr-12 Mon	###	###	###	###			82.9	82.9	0.0
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-07 Wed	9	9.2	9	9			###	###	0.6
1999-Apr-06 Tue	9.25	9.25	9.25	9.25	21	###	71.6	71.6	###
1999-Apr-01 Thu	9.25	9.25	9.25	9.25	4,826	44,640	71.9	71.9	###
1999-Mar-31 Wed	9.259	9.259	9.259	9.259			74.2	74.2	###
1999-Mar-30 Tue	9	###	9	###	16,323	73,453	###	###	0.0
1999-Mar-29 Mon	###	###	9.2	9.2	9,470	###	18.0	18.0	0.7
1999-Mar-26 Fri	###	###	9.29	###			73.7	73.7	0.0
1999-Mar-25 Thu	###	###	9.2	9.2			19.4	19.4	0.7
1999-Mar-24 Wed	9.45	9.45	###	###			###	###	0.0
1999-Mar-23 Tue	9.7	9.8	9.45	9.45	16,822	###	###	###	0.7
1999-Mar-22 Mon	###	###	###	###	4,423	0	###	###	0.0
1999-Mar-19 Fri	###	###	###	###	1,225	0	73.1	73.1	0.0
1999-Mar-18 Thu	###	###	###	###	9,451	0	35.8	35.8	0.0
1999-Mar-17 Wed	###	###	###	###	20,125	0	29.3	29.3	0.0
1999-Mar-16 Tue	###	10.2	###	###	21,252	108,385	74.0	74.0	0.0
1999-Mar-15 Mon	###	###	###	###	31,254	0	81.1	81.1	0.0
1999-Mar-12 Fri	###	###	###	###			###	###	0.0
1999-Mar-11 Thu	###	###	###	###	60,477	0	###	###	0.0
1999-Mar-10 Wed	###	###	###	###			75.2	75.2	0.0
1999-Mar-09 Tue	###	###	9.8	###			81.6	81.6	0.0
1999-Mar-08 Mon	9.8	###	9.75	###			86.1	86.1	0.0
1999-Mar-05 Fri	###	9.7	###	9.7			###	###	0.7
1999-Mar-04 Thu	9.4	9.5	9.4	9.5	48,925	462,341	###	###	0.7
1999-Mar-03 Wed	9.4	###	9.4	###			89.3	89.3	0.0
1999-Mar-02 Tue	###	9.4	###	9.4	50,255	###	###	###	###
1999-Mar-01 Mon	###	###	###	###	6,027	0	70.5	70.5	0.0
1999-Feb-26 Fri	9.5	###	###	###	7,780	0	19.6	19.6	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	9.4	9.25	9.357	17,970	167,570	74.6	74.6	0.7
1999-Feb-23 Tue	###	###	9.25	###			###	###	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	8.8	9	8.75	8.75			23.0	23.0	0.6
1999-Feb-18 Thu	8.72	8.72	8.72	8.72			###	###	0.6
1999-Feb-17 Wed	8.8	8.8	8.5	8.5	26,786	###	6.9	6.9	0.6
1999-Feb-16 Tue	8.8	8.8	###	###			13.3	13.3	0.0
1999-Feb-15 Mon	8.7	8.8	8.7	8.8			###	###	0.6
1999-Feb-12 Fri	8.54	8.7	8.49	8.7			###	###	###
1999-Feb-11 Thu	8.48	8.52	8.47	8.52			72.8	72.8	0.6
1999-Feb-10 Wed	8.4	8.52	8.4	8.52			87.5	87.5	0.6
1999-Feb-09 Tue	###	8.5	###	8.5			86.3	86.3	0.6
1999-Feb-08 Mon	###	8.4	###	###	58,945	###	75.5	75.5	0.0
1999-Feb-05 Fri	###	8.41	###	###	65,684	###	###	###	0.0
1999-Feb-04 Thu	8.4	8.4	###	###	14,326	###	###	###	0.0
1999-Feb-03 Wed	###	8.49	###	###	11,088	###	69.7	69.7	0.0
1999-Feb-02 Tue	###	###	###	###	10,441	0	75.8	75.8	0.0
1999-Feb-01 Mon	8.5	8.5	8.25	8.5			###	###	0.6
1999-Jan-29 Fri	8.5	8.54	###	8.5	5,084	###	67.9	67.9	0.6
1999-Jan-28 Thu	###	###	###	###			###	###	0.0
1999-Jan-27 Wed	###	###	###	###	11,672	0	24.0	24.0	0.0
1999-Jan-25 Mon	8.7	8.7	8.5	8.7			77.5	77.5	###
1999-Jan-22 Fri	8.7	8.7	8.55	8.7			70.6	70.6	###
1999-Jan-21 Thu	8.76	8.76	###	8.7	24,728	###	###	###	###
1999-Jan-20 Wed	8.76	8.76	8.76	8.76			70.5	70.5	0.6
1999-Jan-19 Tue	8.76	8.76	8.73	8.76			###	###	0.6
1999-Jan-18 Mon	8.7	8.76	8.7	8.76			###	###	0.6
1999-Jan-15 Fri	8.8	8.8	8.75	8.8	14,850	###	63.9	63.9	0.6
1999-Jan-14 Thu	###	8.8	###	8.8			###	###	0.6
1999-Jan-13 Wed	8.8	8.8	8.78	8.8	31,449	###	76.5	76.5	0.6
1999-Jan-12 Tue	8.8	8.8	8.8	8.8			69.1	69.1	0.6
1999-Jan-11 Mon	8.8	8.8	8.8	8.8			###	###	0.6
1999-Jan-08 Fri	8.75	8.84	###	8.84			78.9	78.9	###
1999-Jan-07 Thu	8.85	8.85	8.75	8.75	57,349	504,671	###	###	0.6
1999-Jan-06 Wed	8.8	8.8	8.75	8.75			22.7	22.7	0.6
1999-Jan-05 Tue	###	###	###	###	28,582	0	75.0	75.0	0.0
1999-Jan-04 Mon	8.88	###	8.88	###			###	###	0.0
1998-Dec-31 Thu	###	###	###	###	27,659	0	###	###	0.0
1998-Dec-30 Wed	8.85	8.85	8.85	8.85			69.0	69.0	0.6
1998-Dec-24 Thu	8.85	8.85	8.85	8.85	3,150	27,877	73.3	73.3	0.6
1998-Dec-23 Wed	9	9	8.85	8.85			13.7	13.7	0.6
1998-Dec-22 Tue	###	###	###	###			###	###	0.0
1998-Dec-21 Mon	###	###	###	###			75.6	75.6	0.0
1998-Dec-18 Fri	###	###	###	###			31.6	31.6	0.0
1998-Dec-17 Thu	###	###	###	###	18,054	0	26.0	26.0	0.0
1998-Dec-16 Wed	9	###	9	###			76.9	76.9	0.0
1998-Dec-15 Tue	###	###	8.85	###			###	###	0.0
1998-Dec-14 Mon	8.7	9	8.7	8.85			###	###	0.6
1998-Dec-11 Fri	9.25	9.25	9	9	8,581	###	###	###	0.6
1998-Dec-10 Thu	###	###	9.25	9.25			26.9	26.9	###
1998-Dec-09 Wed	9.45	9.45	9.25	###			###	###	0.0
1998-Dec-08 Tue	9.45	9.45	9.45	9.45	16,559	156,482	74.3	74.3	0.7
1998-Dec-07 Mon	###	9.45	###	9.45			81.7	81.7	0.7
1998-Dec-04 Fri	9.41	9.41	###	9.4	14,956	###	###	###	###
1998-Dec-03 Thu	9.5	9.5	9.5	9.5			###	###	0.7
1998-Dec-02 Wed	###	###	9.56	9.57			26.5	26.5	###
1998-Dec-01 Tue	9.4	###	9.25	###			###	###	0.0
1998-Nov-30 Mon	9.55	###	###	###			###	###	0.0
1998-Nov-27 Fri	9.5	9.5	9.5	9.5			70.4	70.4	0.7
1998-Nov-26 Thu	9.5	9.5	9.5	9.5			###	###	0.7
1998-Nov-25 Wed	###	###	9.5	9.5			24.0	24.0	0.7
1998-Nov-24 Tue	###	###	9.54	9.54			###	###	###
1998-Nov-23 Mon	9.55	###	9.5	9.52	10,658	50,625	24.9	24.9	###
1998-Nov-20 Fri	9.45	9.5	9.45	9.5	5,520	###	75.0	75.0	0.7
1998-Nov-19 Thu	9.4	9.45	9.4	9.45			###	###	0.7
1998-Nov-18 Wed	9.4	9.4	###	9.4			75.1	75.1	###
1998-Nov-17 Tue	9.4	9.4	###	9.4			75.2	75.2	###
1998-Nov-16 Mon	###	9.4	###	9.4			75.5	75.5	###
1998-Nov-13 Fri	9.4	9.45	###	###			24.5	24.5	0.0
1998-Nov-12 Thu	###	9.4	###	9.4			###	###	###
1998-Nov-11 Wed	8.8	9	8.8	9			86.5	86.5	0.6
1998-Nov-10 Tue	8.7	8.8	###	8.7			###	###	###
1998-Nov-09 Mon	8.55	###	8.55	###	2,946	###	###	###	0.0
1998-Nov-06 Fri	8.4	8.55	8.4	8.55	20,720	###	###	###	###
1998-Nov-05 Thu	8.4	8.4	###	###	6,773	28,446	###	###	0.0
1998-Nov-04 Wed	8.45	8.45	8.44	8.44	2,380	###	21.7	21.7	0.6
1998-Nov-03 Tue	8.45	8.45	8.4	8.4	6,085	###	31.2	31.2	###
1998-Nov-02 Mon	8.4	8.4	8.4	8.4	7,254	###	71.2	71.2	###
1998-Oct-30 Fri	8.25	8.4	8.25	8.4			###	###	###
1998-Oct-29 Thu	8.4	8.4	8.4	8.4			###	###	###
1998-Oct-28 Wed	8.45	8.45	8.45	8.45	1,175	9,928	64.3	64.3	###
1998-Oct-27 Tue	8.45	8.45	8.45	8.45			###	###	###
1998-Oct-26 Mon	8.45	8.45	8.45	8.45	67,679	571,887	69.9	69.9	###
1998-Oct-23 Fri	8.5	8.5	8.4	8.45	4,080	34,476	###	###	###
1998-Oct-22 Thu	8.553	8.553	8.45	8.5			20.2	20.2	0.6
1998-Oct-21 Wed	8.56	8.56	8.56	8.56			###	###	###
1998-Oct-20 Tue	8.74	8.75	###	###			###	###	0.0
1998-Oct-19 Mon	8.75	8.75	8.7	8.75			78.5	78.5	0.6
1998-Oct-16 Fri	###	###	8.7	8.8			21.8	21.8	0.6
1998-Oct-15 Thu	8.8	8.8	8.79	8.79	6,540	###	###	###	0.6
1998-Oct-14 Wed	8.75	8.8	8.75	8.8			78.8	78.8	0.6
1998-Oct-13 Tue	8.71	8.77	###	8.75			85.5	85.5	0.6
1998-Oct-12 Mon	8.25	8.55	8.25	8.55			###	###	###
1998-Oct-09 Fri	###	8.22	###	8.22			###	###	0.6
1998-Oct-08 Thu	###	###	###	###			92.3	92.3	0.0
1998-Oct-07 Wed	###	###	###	###			88.8	88.8	0.0
1998-Oct-06 Tue	###	###	###	###	1,273	0	###	###	0.0
1998-Oct-02 Fri	7.47	7.5	7.47	7.5	1,948	14,580	###	###	0.5
1998-Oct-01 Thu	###	7.42	###	7.42			76.6	76.6	0.5
1998-Sep-30 Wed	7.4	7.4	###	7.4			###	###	0.5
1998-Sep-29 Tue	###	7.42	###	7.4			73.3	73.3	0.5
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	7.4	7.45	###	###	143,120	533,122	###	###	0.0
1998-Sep-24 Thu	7.5	7.5	7.4	7.4	84,650	630,642	19.3	19.3	0.5
1998-Sep-23 Wed	7.4	7.5	7.4	7.5			###	###	0.5
1998-Sep-22 Tue	7.45	7.45	7.4	7.4			###	###	0.5
1998-Sep-21 Mon	7.7	7.7	7.5	7.5			11.6	11.6	0.5
1998-Sep-18 Fri	###	###	###	###			72.3	72.3	0.0
1998-Sep-17 Thu	7.75	7.8	###	###	7,273	###	15.0	15.0	0.0
1998-Sep-16 Wed	7.55	7.55	7.55	7.55			74.8	74.8	###
1998-Sep-15 Tue	7.5	7.5	7.5	7.5			71.0	71.0	0.5
1998-Sep-14 Mon	7.4	7.4	###	###			###	###	0.0
1998-Sep-11 Fri	7.45	7.45	7.4	7.4	11,679	###	36.2	36.2	0.5
1998-Sep-10 Thu	7.45	7.5	7.45	7.5			78.7	78.7	0.5
1998-Sep-09 Wed	7.55	7.55	7.45	7.45			###	###	0.5
1998-Sep-08 Tue	7.45	7.45	7.4	7.45			###	###	0.5
1998-Sep-07 Mon	###	7.45	###	7.45	3,441	###	###	###	0.5
1998-Sep-04 Fri	7.7	7.7	###	7.7			70.6	70.6	0.6
1998-Sep-03 Thu	7.74	7.74	###	7.74	8,950	###	75.9	75.9	0.6
1998-Sep-02 Wed	7.7	7.8	###	7.74			###	###	0.6
1998-Sep-01 Tue	7.52	7.8	7.52	7.7	66,085	###	69.2	69.2	0.6
1998-Aug-31 Mon	7.85	7.85	###	###			14.2	14.2	0.0
1998-Aug-28 Fri	7.86	###	7.85	7.85	10,275	40,329	28.2	28.2	###
1998-Aug-27 Thu	###	8	7.8	8			88.9	88.9	###
1998-Aug-26 Wed	8	8	7.85	###			28.6	28.6	0.0
1998-Aug-25 Tue	###	8	7.85	8	94,085	745,623	85.4	85.4	###
1998-Aug-24 Mon	###	###	###	###			78.9	78.9	0.0
1998-Aug-21 Fri	8	8	###	8	5,443	21,772	73.1	73.1	###
1998-Aug-20 Thu	8	###	8	###	36,778	###	80.4	80.4	0.0
1998-Aug-19 Wed	8	###	8	8	29,584	###	###	###	###
1998-Aug-18 Tue	8.2	8.2	7.85	8	23,820	191,155	###	###	###
1998-Aug-17 Mon	###	8.2	###	###			33.6	33.6	0.0
1998-Aug-14 Fri	8.25	8.25	###	8.2	59,189	244,154	###	###	0.6
1998-Aug-13 Thu	8.2	###	8.2	###			87.9	87.9	0.0
1998-Aug-12 Wed	###	8.25	###	8.2			76.3	76.3	0.6
1998-Aug-11 Tue	###	###	8.2	8.2	13,970	57,276	29.2	29.2	0.6
1998-Aug-10 Mon	8.5	8.5	8.4	8.4	111,785	944,583	22.9	22.9	###
1998-Aug-07 Fri	8.7	8.7	8.5	8.5	32,040	275,544	13.0	13.0	0.6
1998-Aug-06 Thu	###	###	8.7	8.7			18.9	18.9	###
1998-Aug-05 Wed	###	###	8.8	8.8	53,755	236,522	###	###	0.6
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	###	###	###	###	6,326	0	24.8	24.8	0.0
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	###	9.2	###	###			###	###	0.0
1998-Jul-29 Wed	###	###	###	###	26,147	0	###	###	0.0
1998-Jul-28 Tue	###	###	###	9.4	68,987	0	###	###	###
1998-Jul-27 Mon	9.5	9.5	###	###	13,073	###	25.4	25.4	0.0
1998-Jul-24 Fri	9.5	9.5	9.45	9.5			64.9	64.9	0.7
1998-Jul-23 Thu	9.5	9.57	9.5	9.57			80.3	80.3	###
1998-Jul-22 Wed	###	###	9.5	9.5	14,421	###	17.5	17.5	0.7
1998-Jul-21 Tue	9.53	###	9.53	###			###	###	0.0
1998-Jul-20 Mon	9.55	9.55	9.42	9.43	52,073	###	###	###	###
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-16 Thu	9.26	###	9.26	###			###	###	0.0
1998-Jul-15 Wed	###	###	9.25	9.26	208,052	962,240	###	###	###
1998-Jul-14 Tue	9.29	###	9.29	###			###	###	0.0
1998-Jul-13 Mon	9.44	9.44	9.29	9.29			21.3	21.3	###
1998-Jul-10 Fri	9.45	9.45	9.4	9.45	290,855	###	83.6	83.6	0.7
1998-Jul-09 Thu	###	9.49	###	9.48	33,842	160,580	75.4	75.4	0.7
1998-Jul-08 Wed	9.24	9.45	9.24	9.4	98,958	###	85.4	85.4	###
1998-Jul-07 Tue	9.28	9.28	9.2	9.2			###	###	0.7
1998-Jul-06 Mon	###	###	9.2	9.2			18.0	18.0	0.7
1998-Jul-03 Fri	###	###	9.29	9.29			26.1	26.1	###
1998-Jul-02 Thu	###	9.4	9.2	###			65.1	65.1	0.0
1998-Jul-01 Wed	###	###	9.25	###			59.8	59.8	0.0
1998-Jun-30 Tue	9.4	9.4	9.4	9.4			64.0	64.0	###
1998-Jun-29 Mon	9.55	9.55	9.5	9.5			31.9	31.9	0.7
1998-Jun-26 Fri	###	###	9.55	###	15,589	###	###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	9.7	9.7	9.7	9.7	61,050	592,185	###	###	0.7
1998-Jun-23 Tue	9.7	9.7	###	9.7	87,840	426,023	76.3	76.3	0.7
1998-Jun-22 Mon	9.7	9.7	9.7	9.7			76.5	76.5	0.7
1998-Jun-19 Fri	###	###	###	###			###	###	0.0
1998-Jun-18 Thu	###	###	###	###			###	###	0.0
1998-Jun-17 Wed	###	###	###	###			###	###	0.0
1998-Jun-16 Tue	9.7	9.7	###	###	16,477	###	###	###	0.0
1998-Jun-15 Mon	9.7	9.7	###	###	6,350	###	###	###	0.0
1998-Jun-12 Fri	9.7	###	###	9.7			67.8	67.8	0.7
1998-Jun-11 Thu	###	###	###	###			83.3	83.3	0.0
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-09 Tue	10.2	10.2	###	10.2			###	###	0.7
1998-Jun-05 Fri	10.25	10.25	10.2	10.2	145,487	###	###	###	0.7
1998-Jun-04 Thu	10.25	10.25	10.24	10.25	116,950	1,198,152	###	###	0.7
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	###	###	###	10.5			31.2	31.2	0.8
1998-Jun-01 Mon	###	10.8	10.48	###	10,750	114,380	83.9	83.9	0.0
1998-May-29 Fri	###	###	###	###			###	###	0.0
1998-May-28 Thu	10.47	10.47	10.47	10.47			68.7	68.7	0.7
1998-May-27 Wed	10.476	###	10.47	10.47			###	###	0.7
1998-May-26 Tue	10.45	10.45	10.45	10.45			###	###	###
1998-May-25 Mon	10.4	10.4	10.4	10.4			###	###	0.7
1998-May-22 Fri	10.5	10.5	10.4	10.4			18.9	18.9	0.7
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	10.22	###	10.22	5,082	###	80.3	80.3	0.7
1998-May-19 Tue	10.4	10.4	###	###			###	###	0.0
1998-May-18 Mon	10.5	10.5	10.45	10.45			37.1	37.1	###
1998-May-15 Fri	###	###	10.5	10.5	529,473	###	###	###	0.8
1998-May-14 Thu	10.45	###	10.45	###	29,741	###	###	###	0.0
1998-May-13 Wed	###	10.4	###	10.4			###	###	0.7
1998-May-12 Tue	###	10.4	###	10.4			87.5	87.5	0.7
1998-May-11 Mon	###	10.2	###	10.2			89.0	89.0	0.7
1998-May-08 Fri	9.86	###	9.86	###			###	###	0.0
1998-May-07 Thu	###	###	###	###	103,540	0	###	###	0.0
1998-May-06 Wed	###	###	9.85	###	8,484	41,783	###	###	0.0
1998-May-05 Tue	###	###	###	###			34.2	34.2	0.0
1998-May-04 Mon	###	###	###	###			###	###	0.0
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	9.5	###	9.5	###			###	###	0.0
1998-Apr-29 Wed	###	###	9.85	###			33.3	33.3	0.0
1998-Apr-28 Tue	###	10.45	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	###			21.0	21.0	0.0
1998-Apr-24 Fri	###	###	###	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###	50	0	###	###	0.0
1998-Apr-22 Wed	10.21	10.21	###	###			11.5	11.5	0.0
1998-Apr-21 Tue	10.4	10.4	10.21	10.21	7,929	###	12.6	12.6	###
1998-Apr-20 Mon	10.5	10.5	###	###			###	###	0.0
1998-Apr-17 Fri	10.5	10.5	10.5	10.5			76.1	76.1	0.8
1998-Apr-16 Thu	###	10.5	10.21	10.5			###	###	0.8
1998-Apr-14 Tue	10.2	10.2	10.2	10.2	30,846	314,629	69.0	69.0	0.7
1998-Apr-09 Thu	10.2	10.2	10.2	10.2	127,671	1,302,244	###	###	0.7
1998-Apr-08 Wed	10.2	10.2	10.2	10.2			71.5	71.5	0.7
1998-Apr-07 Tue	10.5	10.55	###	10.5			74.5	74.5	0.8
1998-Apr-06 Mon	10.75	10.75	10.5	10.5			###	###	0.8
1998-Apr-03 Fri	10.75	10.75	10.75	10.75			###	###	0.8
1998-Apr-02 Thu	###	###	10.75	10.75	49,225	264,584	11.2	11.2	0.8
1998-Apr-01 Wed	###	###	###	###	12,440	0	###	###	0.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	11.2	###	11.2			###	###	0.8
1998-Mar-27 Fri	###	###	###	###	5,849	0	79.5	79.5	0.0
1998-Mar-26 Thu	11.2	11.2	###	###	41,275	###	19.7	19.7	0.0
1998-Mar-25 Wed	###	###	11.2	11.2	11,250	###	###	###	0.8
1998-Mar-24 Tue	11.4	11.45	###	###			19.0	19.0	0.0
1998-Mar-23 Mon	11.55	11.55	11.5	11.547			33.8	33.8	0.8
1998-Mar-20 Fri	11.7	11.7	###	###	3,880	###	###	###	0.0
1998-Mar-19 Thu	11.75	11.75	11.7	11.7	79,043	926,779	###	###	0.8
1998-Mar-18 Wed	###	11.7	###	11.7	24,088	###	###	###	0.8
1998-Mar-17 Tue	###	###	###	###	18,929	0	###	###	0.0
1998-Mar-16 Mon	###	###	###	###			###	###	0.0
1998-Mar-13 Fri	11.8	11.8	###	###			12.6	12.6	0.0
1998-Mar-12 Thu	###	###	11.8	11.8			###	###	0.8
1998-Mar-11 Wed	11.7	11.8	11.7	11.8			###	###	0.8
1998-Mar-09 Mon	11.5	11.8	11.5	11.8	5,754	###	###	###	0.8
1998-Mar-06 Fri	11.8	11.8	11.8	11.8			###	###	0.8
1998-Mar-05 Thu	###	###	11.85	11.85			38.3	38.3	###
1998-Mar-02 Mon	12.25	12.25	12.25	12.25			80.9	80.9	0.9
1998-Feb-27 Fri	12.25	12.25	12.25	12.25			###	###	0.9
1998-Feb-26 Thu	12.2	###	12.2	12.25	8,582	52,350	73.7	73.7	0.9
1998-Feb-25 Wed	12.4	12.4	###	###			###	###	0.0
1998-Feb-24 Tue	###	###	12.4	12.49	49,556	307,247	24.0	24.0	0.9
1998-Feb-23 Mon	###	###	12.8	12.8	5,470	###	13.6	13.6	0.9
1998-Feb-19 Thu	13.25	13.25	13.2	13.25	13,828	182,875	69.8	69.8	###
1998-Feb-18 Wed	13.2	13.25	13.2	13.25	15,076	199,380	###	###	###
1998-Feb-17 Tue	13.2	13.2	###	13.2	10,825	71,445	69.3	69.3	0.9
1998-Feb-12 Thu	###	###	###	###			73.5	73.5	0.0
1998-Feb-11 Wed	###	###	13.25	###			###	###	0.0
1998-Feb-10 Tue	13.4	13.4	###	###			28.3	28.3	0.0
1998-Feb-09 Mon	13.4	13.4	###	13.4			###	###	1.0
1998-Feb-06 Fri	13.4	13.4	###	13.4			###	###	1.0
1998-Feb-05 Thu	13.4	13.4	13.4	13.4			###	###	1.0
1998-Feb-04 Wed	13.4	13.4	###	13.4			70.3	70.3	1.0
1998-Feb-03 Tue	13.4	13.4	13.26	13.4	14,283	###	###	###	1.0
1998-Feb-02 Mon	###	13.2	###	13.2			###	###	0.9
1998-Jan-30 Fri	13.2	13.2	###	###			25.1	25.1	0.0
1998-Jan-29 Thu	13.2	13.2	###	13.2			###	###	0.9
1998-Jan-28 Wed	###	###	13.2	13.2			###	###	0.9
1998-Jan-27 Tue	13.2	13.2	13.2	13.2			76.5	76.5	0.9
1998-Jan-23 Fri	13.4	13.4	###	###			###	###	0.0
1998-Jan-22 Thu	###	###	13.58	13.58	1,072	7,278	29.3	29.3	###
1998-Jan-21 Wed	13.7	13.7	13.7	13.7			###	###	1.0
1998-Jan-20 Tue	13.5	13.7	13.5	13.7			###	###	1.0
1998-Jan-19 Mon	###	###	13.5	13.5	1,373	###	16.3	16.3	1.0
1998-Jan-16 Fri	13.7	13.7	###	###	1,450	###	16.9	16.9	0.0
1998-Jan-15 Thu	13.7	13.7	13.7	13.7	48,920	###	###	###	1.0
1998-Jan-14 Wed	13.77	13.77	13.77	13.77	450	###	###	###	###
1998-Jan-13 Tue	13.85	13.85	13.77	13.77			28.6	28.6	###
1998-Jan-12 Mon	13.8	13.85	13.8	13.85			###	###	###
1998-Jan-09 Fri	13.85	13.85	13.8	13.8			###	###	1.0
1998-Jan-08 Thu	13.8	###	13.8	###			80.5	80.5	0.0
1998-Jan-07 Wed	13.78	13.78	13.75	13.75	48,850	672,420	32.1	32.1	1.0
1998-Jan-06 Tue	13.7	13.75	13.7	13.75			67.6	67.6	1.0
1998-Jan-05 Mon	###	13.72	###	13.7			73.5	73.5	1.0
1998-Jan-02 Fri	###	###	###	###	1,487	0	###	###	0.0
1997-Dec-31 Wed	###	###	###	###	6,441	0	###	###	0.0
1997-Dec-30 Tue	13.54	###	13.54	###			76.5	76.5	0.0
1997-Dec-29 Mon	###	###	###	###	1,687	0	69.8	69.8	0.0
1997-Dec-24 Wed	###	###	###	###	324	0	71.6	71.6	0.0
1997-Dec-23 Tue	###	###	###	###			###	###	0.0
1997-Dec-19 Fri	13.75	13.75	###	###	6,744	###	27.5	27.5	0.0
1997-Dec-18 Thu	13.5	###	13.5	###	8,150	###	81.9	81.9	0.0
1997-Dec-17 Wed	13.55	###	13.5	###	3,340	22,545	###	###	0.0
1997-Dec-16 Tue	13.5	13.5	13.5	13.5			73.2	73.2	1.0
1997-Dec-15 Mon	###	###	13.5	13.5			###	###	1.0
1997-Dec-12 Fri	13.7	13.75	###	###			###	###	0.0
1997-Dec-11 Thu	13.79	13.79	###	###	34,829	240,145	###	###	0.0
1997-Dec-10 Wed	13.75	13.85	13.75	13.85			83.6	83.6	###
1997-Dec-09 Tue	13.85	13.85	13.8	13.85			###	###	###
1997-Dec-08 Mon	###	###	###	###	75,973	0	###	###	0.0
1997-Dec-05 Fri	13.55	###	13.55	###			###	###	0.0
1997-Dec-04 Thu	###	###	###	###			71.7	71.7	0.0
1997-Dec-03 Wed	###	###	###	###	32,277	0	7.9	7.9	0.0
1997-Dec-01 Mon	13.55	13.55	13.55	13.55			###	###	1.0
1997-Nov-28 Fri	###	###	13.55	13.55			22.6	22.6	1.0
1997-Nov-27 Thu	###	###	###	###			75.8	75.8	0.0
1997-Nov-26 Wed	13.55	###	13.55	###	29,283	###	###	###	0.0
1997-Nov-25 Tue	13.85	13.85	13.5	13.55	15,445	###	19.3	19.3	1.0
1997-Nov-24 Mon	###	###	13.85	###	6,050	###	76.1	76.1	0.0
1997-Nov-21 Fri	###	###	###	###			###	###	0.0
1997-Nov-19 Wed	14.2	14.2	14.2	14.2	350	4,970	###	###	1.0
1997-Nov-18 Tue	14.4	14.4	14.2	14.2			27.3	27.3	1.0
1997-Nov-17 Mon	14.4	14.4	14.4	14.4			77.3	77.3	1.0
1997-Nov-14 Fri	###	14.4	14.2	14.4			###	###	1.0
1997-Nov-13 Thu	14.5	14.5	14.5	14.5			71.7	71.7	1.0
1997-Nov-12 Wed	###	###	14.5	14.5	1,550	###	###	###	1.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	14.76	14.76	14.7	14.7	1,685	24,820	###	###	###
1997-Nov-07 Fri	14.8	14.8	14.75	14.75	6,850	###	35.9	35.9	###
1997-Nov-06 Thu	14.77	14.77	14.77	14.77			###	###	1.1
1997-Nov-05 Wed	###	###	14.7	14.7	15,159	###	18.2	18.2	###
1997-Nov-04 Tue	###	###	###	###	29,245	0	###	###	0.0
1997-Nov-03 Mon	###	###	###	###			###	###	0.0
1997-Oct-31 Fri	###	###	14.25	###	46,045	328,070	###	###	0.0
1997-Oct-30 Thu	14.25	14.5	14.25	14.5			86.9	86.9	1.0
1997-Oct-29 Wed	###	14.5	###	14.5			75.3	75.3	1.0
1997-Oct-28 Tue	###	###	###	###			20.4	20.4	0.0
1997-Oct-27 Mon	###	###	###	###			27.7	27.7	0.0
1997-Oct-24 Fri	15.71	15.71	15.5	###			31.8	31.8	0.0
1997-Oct-23 Thu	###	###	###	###	108,276	0	###	###	0.0
1997-Oct-22 Wed	15.75	###	15.75	###			84.5	84.5	0.0
1997-Oct-21 Tue	15.7	###	###	###			###	###	0.0
1997-Oct-20 Mon	15.7	###	15.7	###	5,142	###	###	###	0.0
1997-Oct-17 Fri	###	###	15.7	###			###	###	0.0
1997-Oct-16 Thu	###	16.2	###	###			83.5	83.5	0.0
1997-Oct-15 Wed	###	###	###	###	13,678	0	33.4	33.4	0.0
1997-Oct-14 Tue	###	16.2	###	###	46,720	###	34.3	34.3	0.0
1997-Oct-13 Mon	###	###	###	###	29,959	0	81.5	81.5	0.0
1997-Oct-10 Fri	16.2	16.2	###	###			27.6	27.6	0.0
1997-Oct-09 Thu	16.4	16.4	16.2	###	168,950	2,753,884	33.3	33.3	0.0
1997-Oct-08 Wed	16.27	###	16.25	###			71.3	71.3	0.0
1997-Oct-07 Tue	16.25	###	16.25	###	14,180	###	###	###	0.0
1997-Oct-06 Mon	16.2	16.2	16.2	16.2	58	###	69.4	69.4	1.2
1997-Oct-03 Fri	16.45	16.45	16.4	16.4	13,540	###	###	###	###
1997-Oct-02 Thu	16.5	16.5	16.5	16.5			###	###	1.2
1997-Oct-01 Wed	16.52	16.52	16.45	16.45	2,258	37,223	###	###	1.2
1997-Sep-30 Tue	16.55	###	16.5	###			71.1	71.1	0.0
1997-Sep-29 Mon	16.2	16.5	16.2	16.46	5,957	###	85.7	85.7	1.2
1997-Sep-26 Fri	15.5	16.2	###	16.2	20,356	164,883	###	###	1.2
1997-Sep-25 Thu	15.45	15.5	###	###	4,525	###	###	###	0.0
1997-Sep-24 Wed	###	###	###	###			76.2	76.2	0.0
1997-Sep-23 Tue	###	###	###	###			75.9	75.9	0.0
1997-Sep-18 Thu	14.7	14.7	###	###	573,479	4,215,070	26.2	26.2	0.0
1997-Sep-17 Wed	###	14.7	###	14.7			###	###	###
1997-Sep-16 Tue	###	###	###	###	16,245	0	74.6	74.6	0.0
1997-Sep-15 Mon	14.55	###	14.55	###			###	###	0.0
1997-Sep-12 Fri	14.59	###	14.58	###			###	###	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###			72.3	72.3	0.0
1997-Sep-09 Tue	###	###	###	###	1,372	0	70.4	70.4	0.0
1997-Sep-08 Mon	14.45	###	14.45	###			77.3	77.3	0.0
1997-Sep-05 Fri	14.29	14.4	14.29	14.4			72.9	72.9	1.0
1997-Sep-04 Thu	14.25	###	14.25	14.29			74.9	74.9	###
1997-Sep-03 Wed	14.22	14.26	14.22	14.25	40,625	###	72.8	72.8	1.0
1997-Sep-02 Tue	14.21	14.22	14.21	14.22			###	###	1.0
1997-Sep-01 Mon	14.2	14.2	14.2	14.2			###	###	1.0
1997-Aug-29 Fri	###	###	14.25	14.25			37.9	37.9	1.0
1997-Aug-28 Thu	###	###	###	###			71.4	71.4	0.0
1997-Aug-27 Wed	14.55	14.55	###	###			###	###	0.0
1997-Aug-26 Tue	14.58	14.58	14.54	14.55			###	###	###
1997-Aug-25 Mon	14.58	14.58	14.58	14.58			70.4	70.4	###
1997-Aug-22 Fri	14.57	14.57	14.57	14.57	6,258	91,179	76.0	76.0	###
1997-Aug-21 Thu	14.55	14.55	14.55	14.55			###	###	###
1997-Aug-20 Wed	14.5	14.5	14.5	14.5			74.0	74.0	1.0
1997-Aug-19 Tue	14.5	14.5	14.5	14.5	14,529	210,670	###	###	1.0
1997-Aug-18 Mon	14.4	14.41	14.4	14.4	5,151	###	64.2	64.2	1.0
1997-Aug-15 Fri	###	###	###	###	70,140	0	23.5	23.5	0.0
1997-Aug-14 Thu	14.7	14.7	###	###			###	###	0.0
1997-Aug-13 Wed	14.7	14.7	###	###			35.2	35.2	0.0
1997-Aug-12 Tue	14.73	14.73	14.73	14.73	5,520	###	77.2	77.2	1.1
1997-Aug-11 Mon	14.8	14.8	14.73	14.73			36.6	36.6	1.1
1997-Aug-08 Fri	###	14.8	###	14.8	8,520	63,048	###	###	1.1
1997-Aug-07 Thu	###	###	###	###	92,281	0	72.7	72.7	0.0
1997-Aug-06 Wed	###	###	14.5	###			64.7	64.7	0.0
1997-Aug-05 Tue	14.41	14.45	14.41	14.41	6,872	###	###	###	###
1997-Aug-01 Fri	14.26	14.4	14.26	14.4			###	###	1.0
1997-Jul-31 Thu	###	14.2	###	14.2			70.4	70.4	1.0
1997-Jul-30 Wed	###	###	###	###	5,780	0	73.1	73.1	0.0
1997-Jul-29 Tue	###	###	###	###			88.4	88.4	0.0
1997-Jul-28 Mon	13.374	###	13.374	13.55	138,353	###	###	###	1.0
1997-Jul-25 Fri	13.45	13.45	###	###			18.8	18.8	0.0
1997-Jul-23 Wed	13.4	13.45	13.4	13.45			###	###	###
1997-Jul-22 Tue	13.4	13.4	13.4	13.4	3,350	###	71.6	71.6	1.0
1997-Jul-21 Mon	13.5	13.5	###	###	1,175	###	###	###	0.0
1997-Jul-18 Fri	13.52	13.52	13.5	13.5	6,986	94,380	###	###	1.0
1997-Jul-17 Thu	13.5	###	13.49	13.52			69.3	69.3	1.0
1997-Jul-16 Wed	13.5	13.5	13.5	13.5			###	###	1.0
1997-Jul-15 Tue	13.5	13.5	13.5	13.5	5,750	77,625	80.6	80.6	1.0
1997-Jul-11 Fri	13.5	13.5	13.5	13.5	4,145	55,957	###	###	1.0
1997-Jul-10 Thu	13.5	13.5	13.2	###	30,558	407,949	14.7	14.7	0.0
1997-Jul-09 Wed	13.5	13.5	13.5	13.5			58.6	58.6	1.0
1997-Jul-08 Tue	13.7	13.7	13.7	13.7			###	###	1.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	13.5	###	13.5	###			94.1	94.1	0.0
1997-Jul-03 Thu	###	13.5	###	13.5			91.7	91.7	1.0
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jul-01 Tue	12.76	12.85	12.76	12.85	43,926	562,472	###	###	0.9
1997-Jun-30 Mon	12.7	12.8	12.7	12.76	23,477	###	64.9	64.9	###
1997-Jun-27 Fri	12.8	12.8	12.76	12.76	99,350	###	25.4	25.4	###
1997-Jun-26 Thu	###	###	12.8	12.8			23.1	23.1	0.9
1997-Jun-25 Wed	12.89	###	12.89	###			69.8	69.8	0.0
1997-Jun-24 Tue	###	###	###	###			68.6	68.6	0.0
1997-Jun-23 Mon	###	###	###	###	12,350	0	75.7	75.7	0.0
1997-Jun-20 Fri	12.75	12.75	12.75	12.75			67.0	67.0	###
1997-Jun-19 Thu	###	###	###	###	574,684	0	71.8	71.8	0.0
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	12.5	###	12.5	###	1,737,922	###	###	###	0.0
1997-Jun-16 Mon	###	###	12.5	###			29.1	29.1	0.0
1997-Jun-13 Fri	###	###	###	###			###	###	0.0
1997-Jun-12 Thu	###	###	###	###			###	###	0.0
1997-Jun-11 Wed	###	###	12.55	###			78.0	78.0	0.0
1997-Jun-10 Tue	###	###	12.54	12.54	17,173	107,674	27.7	27.7	0.9
1997-Jun-06 Fri	###	###	###	###	7,184	0	72.0	72.0	0.0
1997-Jun-04 Wed	12.5	12.53	12.5	12.53	145	###	68.6	68.6	###
1997-Jun-03 Tue	12.51	12.51	12.5	12.5			31.7	31.7	0.9
1997-May-30 Fri	12.5	12.5	12.5	12.5			62.0	62.0	0.9
1997-May-29 Thu	12.5	12.5	12.4	12.5	73,940	920,553	65.3	65.3	0.9
1997-May-28 Wed	12.4	12.4	12.4	12.4			###	###	0.9
1997-May-27 Tue	###	###	###	###	1,076	0	###	###	0.0
1997-May-23 Fri	12.26	###	12.26	###	11,576	###	###	###	0.0
1997-May-21 Wed	12.2	12.2	12.2	12.2			###	###	###
1997-May-19 Mon	###	###	###	###	75	0	76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	###			###	###	0.0
1997-May-14 Wed	###	###	###	###			70.1	70.1	0.0
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-12 Mon	###	###	###	###			74.6	74.6	0.0
1997-May-09 Fri	###	###	###	###	26,020	0	###	###	0.0
1997-May-08 Thu	12.2	12.2	###	###	34,458	###	21.8	21.8	0.0
1997-May-07 Wed	12.21	12.21	###	###	23,845	145,573	###	###	0.0
1997-May-06 Tue	12.2	12.2	12.2	12.2	840	10,248	67.8	67.8	###
1997-May-02 Fri	12.2	12.2	###	###	176,624	###	18.1	18.1	0.0
1997-Apr-30 Wed	###	12.2	###	12.2			76.8	76.8	###
1997-Apr-29 Tue	###	###	###	###			###	###	0.0
1997-Apr-28 Mon	###	###	###	###	290,622	0	###	###	0.0
1997-Apr-24 Thu	###	###	###	###	22,984	0	78.0	78.0	0.0
1997-Apr-23 Wed	###	###	11.81	###			77.2	77.2	0.0
1997-Apr-22 Tue	###	###	11.8	###	7,381	43,547	###	###	0.0
1997-Apr-21 Mon	11.8	11.8	11.77	11.8	7,570	###	###	###	0.8
1997-Apr-18 Fri	11.8	11.8	11.8	11.8	14,659	172,976	61.1	61.1	0.8
1997-Apr-17 Thu	11.71	11.8	11.71	11.75			###	###	###
1997-Apr-16 Wed	11.71	11.71	11.71	11.71			73.8	73.8	###
1997-Apr-15 Tue	11.7	11.7	11.7	11.7			###	###	0.8
1997-Apr-14 Mon	11.7	11.7	11.7	11.7			###	###	0.8
1997-Apr-11 Fri	11.7	11.71	11.7	11.7	39,824	###	78.4	78.4	0.8
1997-Apr-10 Thu	11.7	11.7	11.7	11.7			###	###	0.8
1997-Apr-09 Wed	11.7	11.73	11.7	11.7			###	###	0.8
1997-Apr-08 Tue	11.7	11.75	11.7	11.7	174,422	###	###	###	0.8
1997-Apr-07 Mon	###	11.7	###	11.7			###	###	0.8
1997-Apr-04 Fri	11.71	11.71	11.7	11.7	14,244	166,726	25.6	25.6	0.8
1997-Apr-03 Thu	###	###	###	###	2,528	0	###	###	0.0
1997-Apr-02 Wed	###	###	11.8	11.8			###	###	0.8
1997-Apr-01 Tue	12.2	12.2	12.2	12.2			###	###	###
1997-Mar-27 Thu	###	###	12.24	###			59.7	59.7	0.0
1997-Mar-26 Wed	12.22	12.22	12.2	12.2			27.0	27.0	###
1997-Mar-25 Tue	12.2	###	12.2	12.2			73.0	73.0	###
1997-Mar-24 Mon	12.2	12.2	12.2	12.2	0				###
1997-Mar-21 Fri	###	12.2	###	12.2			71.5	71.5	###
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###			###	###	0.0
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###	50,125	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###	1,370	0	###	###	0.0
1997-Mar-12 Wed	11.85	###	11.85	###			74.6	74.6	0.0
1997-Mar-11 Tue	11.77	11.8	11.77	11.8			###	###	0.8
1997-Mar-10 Mon	11.75	11.8	11.75	11.8	50,726	###	###	###	0.8
1997-Mar-07 Fri	###	11.75	###	11.75			###	###	###
1997-Mar-06 Thu	11.58	###	11.58	###	15,750	###	###	###	0.0
1997-Mar-05 Wed	11.51	###	11.51	###	7,789	44,825	###	###	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	11.7	11.7	###	###			###	###	0.0
1997-Feb-28 Fri	###	11.7	###	11.7			76.9	76.9	0.8
1997-Feb-27 Thu	###	###	###	###	146	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###			70.5	70.5	0.0
1997-Feb-24 Mon	###	###	###	###	1,320	0	###	###	0.0
1997-Feb-21 Fri	###	###	###	###	5,022	0	###	###	0.0
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-19 Wed	11.5	11.5	11.5	11.5			###	###	###
1997-Feb-18 Tue	###	###	###	###			73.4	73.4	0.0
1997-Feb-17 Mon	11.5	###	11.5	###			###	###	0.0
1997-Feb-14 Fri	###	###	11.5	11.5	2,250	###	28.5	28.5	###
1997-Feb-13 Thu	11.55	###	11.55	###			###	###	0.0
1997-Feb-12 Wed	11.52	11.55	11.52	11.55	7,429	###	66.8	66.8	0.8
1997-Feb-11 Tue	11.5	11.51	11.5	11.51	456	5,246	68.8	68.8	0.8
1997-Feb-10 Mon	11.5	11.5	11.5	11.5			###	###	###
1997-Feb-07 Fri	11.4	11.4	11.4	11.4	227	2,587	###	###	0.8
1997-Feb-06 Thu	###	11.4	###	11.4			###	###	0.8
1997-Feb-05 Wed	###	###	###	###	103,857	0	###	###	0.0
1997-Feb-04 Tue	11.25	###	11.25	###	8,954	###	79.4	79.4	0.0
1997-Feb-03 Mon	11.4	11.4	11.26	###			24.7	24.7	0.0
1997-Jan-30 Thu	###	###	###	###	250	0	###	###	0.0
1997-Jan-29 Wed	###	###	###	###	359	0	66.1	66.1	0.0
1997-Jan-24 Fri	###	###	###	###	5,772	0	33.1	33.1	0.0
1997-Jan-23 Thu	###	###	###	###	17,082	0	74.2	74.2	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	###	###	###	###			###	###	0.0
1997-Jan-20 Mon	###	###	###	###			33.4	33.4	0.0
1997-Jan-17 Fri	11.27	11.27	11.27	11.27			###	###	###
1997-Jan-16 Thu	11.25	11.27	11.25	11.27	5,389	60,680	71.2	71.2	###
1997-Jan-15 Wed	###	11.25	###	11.25	16,650	93,656	79.2	79.2	###
1997-Jan-14 Tue	###	###	###	###	4,422	0	75.3	75.3	0.0
1997-Jan-13 Mon	###	###	###	###			72.9	72.9	0.0
1997-Jan-09 Thu	###	###	###	###			65.6	65.6	0.0
1997-Jan-07 Tue	10.86	###	10.86	###	1,446	7,851	78.2	78.2	0.0
1997-Jan-02 Thu	10.85	10.85	10.85	10.85			###	###	0.8
1996-Dec-31 Tue	10.7	10.85	10.7	10.85			###	###	0.8
1996-Dec-30 Mon	###	###	###	###	447	0	67.8	67.8	0.0
1996-Dec-23 Mon	###	###	###	###			68.5	68.5	0.0
1996-Dec-20 Fri	###	###	10.59	###			###	###	0.0
1996-Dec-19 Thu	10.55	###	10.55	10.55			###	###	###
1996-Dec-18 Wed	10.5	10.55	10.5	10.55			###	###	###
1996-Dec-17 Tue	10.5	10.5	10.5	10.5	544	###	###	###	0.8
1996-Dec-16 Mon	10.5	10.5	10.5	10.5			###	###	0.8
1996-Dec-13 Fri	10.4	10.5	10.4	10.5	14,650	###	82.0	82.0	0.8
1996-Dec-12 Thu	10.5	10.5	10.4	10.4	1,858	###	###	###	0.7
1996-Dec-11 Wed	###	###	###	###	19,022	0	14.5	14.5	0.0
1996-Dec-10 Tue	10.55	###	10.55	###			###	###	0.0
1996-Dec-09 Mon	10.55	10.55	10.55	10.55	350	###	67.8	67.8	###
1996-Dec-06 Fri	###	###	###	###	7,053	0	65.2	65.2	0.0
1996-Dec-05 Thu	###	###	###	###	339,921	0	###	###	0.0
1996-Dec-04 Wed	10.5	###	10.5	###	7,950	###	###	###	0.0
1996-Dec-03 Tue	10.5	10.5	10.5	10.5			72.8	72.8	0.8
1996-Dec-02 Mon	10.5	10.52	10.5	10.5			70.7	70.7	0.8
1996-Nov-29 Fri	10.5	10.5	10.4	10.5			63.0	63.0	0.8
1996-Nov-28 Thu	10.5	10.5	10.5	10.5			67.9	67.9	0.8
1996-Nov-27 Wed	10.4	10.5	10.4	10.5	123,346	###	76.4	76.4	0.8
1996-Nov-26 Tue	10.4	10.4	10.4	10.4	9,554	###	82.3	82.3	0.7
1996-Nov-25 Mon	###	###	10.5	10.5			###	###	0.8
1996-Nov-22 Fri	10.51	10.51	10.5	10.5			32.7	32.7	0.8
1996-Nov-21 Thu	10.5	10.5	10.5	10.5			###	###	0.8
1996-Nov-20 Wed	10.49	10.5	10.49	10.5			###	###	0.8
1996-Nov-19 Tue	10.5	10.5	10.5	10.5			73.6	73.6	0.8
1996-Nov-18 Mon	10.8	10.81	###	###	23,326	126,077	###	###	0.0
1996-Nov-15 Fri	###	10.7	###	10.7			###	###	0.8
1996-Nov-14 Thu	10.5	10.5	10.5	10.5	7,176	75,348	###	###	0.8
1996-Nov-13 Wed	10.5	10.5	10.5	10.5	4,050	42,525	70.5	70.5	0.8
1996-Nov-11 Mon	10.5	10.5	10.5	10.5			76.8	76.8	0.8
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	10.5	10.5	10.4	10.4			15.1	15.1	0.7
1996-Nov-05 Tue	10.55	10.55	10.5	10.5	7,980	83,989	###	###	0.8
1996-Nov-04 Mon	10.5	10.5	10.5	10.5	4,820	###	63.9	63.9	0.8
1996-Nov-01 Fri	10.55	10.55	10.55	10.55			71.5	71.5	###
1996-Oct-31 Thu	10.45	10.55	10.45	10.55	26,375	###	76.1	76.1	###
1996-Oct-30 Wed	10.45	10.5	10.45	10.5	39,972	###	###	###	0.8
1996-Oct-29 Tue	###	###	###	###	53,140	0	###	###	0.0
1996-Oct-28 Mon	###	###	###	###	850	0	###	###	0.0
1996-Oct-25 Fri	###	###	###	###			###	###	0.0
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	10.2	###	10.2	###			###	###	0.0
1996-Oct-22 Tue	###	###	###	###			93.8	93.8	0.0
1996-Oct-21 Mon	###	10.5	10.41	10.41			24.1	24.1	###
1996-Oct-18 Fri	10.5	10.5	10.5	10.5			68.7	68.7	0.8
1996-Oct-17 Thu	10.4	10.4	10.4	10.4			70.5	70.5	0.7
1996-Oct-16 Wed	10.4	10.7	10.4	10.4			73.4	73.4	0.7
1996-Oct-15 Tue	10.4	10.5	10.4	10.4			###	###	0.7
1996-Oct-14 Mon	10.4	10.4	###	10.4			###	###	0.7
1996-Oct-11 Fri	###	10.4	###	10.4			93.5	93.5	0.7
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	10.25	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	10.25	###	###	10.25			###	###	0.7
1996-Oct-04 Fri	###	###	10.25	10.25			22.2	22.2	0.7
1996-Oct-03 Thu	10.4	10.4	###	###			###	###	0.0
1996-Oct-02 Wed	10.45	10.45	###	10.4			###	###	0.7
1996-Oct-01 Tue	10.5	10.5	10.5	10.5			70.9	70.9	0.8
1996-Sep-30 Mon	###	10.22	###	10.22			79.2	79.2	0.7
1996-Sep-27 Fri	###	###	###	###			72.8	72.8	0.0
1996-Sep-26 Thu	###	###	###	###			67.9	67.9	0.0
1996-Sep-25 Wed	###	###	###	###			18.1	18.1	0.0
1996-Sep-24 Tue	###	###	###	###			70.5	70.5	0.0
1996-Sep-23 Mon	###	###	###	###			88.6	88.6	0.0
1996-Sep-20 Fri	###	###	###	###			81.2	81.2	0.0
1996-Sep-19 Thu	9.75	###	9.75	###			90.9	90.9	0.0
1996-Sep-18 Wed	9.7	9.75	###	9.75			###	###	###
1996-Sep-17 Tue	###	9.7	###	9.7			###	###	0.7
1996-Sep-16 Mon	###	9.7	###	###			78.7	78.7	0.0
1996-Sep-13 Fri	9.7	9.7	###	###			22.7	22.7	0.0
1996-Sep-12 Thu	9.7	9.75	###	9.7			###	###	0.7
1996-Sep-11 Wed	###	9.7	###	9.7			79.2	79.2	0.7
1996-Sep-10 Tue	9.5	###	9.5	###			81.7	81.7	0.0
1996-Sep-09 Mon	###	###	###	###			74.5	74.5	0.0
1996-Sep-06 Fri	9.2	9.45	9.2	9.45			###	###	0.7
1996-Sep-05 Thu	###	9.5	###	9.45			###	###	0.7
1996-Sep-04 Wed	###	9.41	###	9.41			###	###	0.7
1996-Sep-03 Tue	9.21	9.21	9.21	9.21			78.0	78.0	0.7
1996-Sep-02 Mon	9.2	9.2	9.2	9.2			###	###	0.7
1996-Aug-30 Fri	9.2	9.2	9.2	9.2			###	###	0.7
1996-Aug-29 Thu	9	###	9	###			80.1	80.1	0.0
1996-Aug-28 Wed	9	9	9	9			###	###	0.6
1996-Aug-27 Tue	8.82	8.82	8.72	8.72			16.9	16.9	0.6
1996-Aug-26 Mon	8.7	8.7	8.7	8.7	0				###
1996-Aug-23 Fri	###	8.7	###	8.7			70.2	70.2	###
1996-Aug-22 Thu	###	8.7	###	8.7			###	###	###
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	8.53	###	8.53	###			72.4	72.4	0.0
1996-Aug-16 Fri	###	###	8.52	8.52			13.5	13.5	0.6
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	8.52	8.52	8.52	8.52			###	###	0.6
1996-Aug-13 Tue	8.52	8.52	8.5	8.52			68.5	68.5	0.6
1996-Aug-12 Mon	8.5	8.5	8.5	8.5			76.1	76.1	0.6
1996-Aug-09 Fri	8.5	8.5	8.5	8.5			###	###	0.6
1996-Aug-08 Thu	8.55	8.55	8.5	8.5			21.7	21.7	0.6
1996-Aug-07 Wed	8.55	8.55	8.52	8.52			25.2	25.2	0.6
1996-Aug-06 Tue	8.49	8.5	8.49	8.5			###	###	0.6
1996-Aug-05 Mon	8.55	8.55	8.55	8.55			###	###	###
1996-Aug-02 Fri	8.55	8.55	8.55	8.55			###	###	###
1996-Aug-01 Thu	8.5	8.55	8.5	8.55			###	###	###
1996-Jul-31 Wed	8.5	8.5	8.5	8.5			###	###	0.6
1996-Jul-30 Tue	8.55	8.55	8.5	8.5			23.9	23.9	0.6
1996-Jul-29 Mon	8.55	8.55	8.5	8.55			83.1	83.1	###
1996-Jul-26 Fri	8.55	8.55	8.55	8.55			70.3	70.3	###
1996-Jul-25 Thu	8.55	8.55	8.55	8.55			###	###	###
1996-Jul-24 Wed	8.55	8.55	8.55	8.55			83.7	83.7	###
1996-Jul-23 Tue	8.55	8.55	8.55	8.55			78.9	78.9	###
1996-Jul-22 Mon	8.5	8.5	8.5	8.5			###	###	0.6
1996-Jul-19 Fri	8.5	8.55	8.5	8.5			64.4	64.4	0.6
1996-Jul-18 Thu	8.51	8.51	8.45	8.45			###	###	###
1996-Jul-17 Wed	8.5	8.5	8.5	8.5			###	###	0.6
1996-Jul-16 Tue	8.51	8.51	8.45	8.46			40.9	40.9	0.6
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			###	###	0.0
1996-Jul-11 Thu	8.7	8.7	###	8.7			79.8	79.8	###
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			26.6	26.6	0.0
1996-Jul-08 Mon	###	###	###	###			83.3	83.3	0.0
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	8.5	###			###	###	0.0
1996-Jul-03 Wed	8.7	8.7	###	###			23.4	23.4	0.0
1996-Jul-02 Tue	8.75	8.75	8.75	8.75			###	###	0.6
1996-Jul-01 Mon	###	8.75	###	8.7			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 09:20:27 thru 2024-04-17 09:20:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000