(CSM) COSMO GOLD LIMITED Daily Prices Page 2

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 Sat 24-Apr-20 02:18:11 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

(CSM) COSMO GOLD LIMITED Daily Prices Page 2...

TOC Company Info for CSM Limits

Company Details for (CSM) COSMO GOLD LIMITED

Listing Code	CSM
Listing Name	COSMO GOLD LIMITED
GICS Sector	Materials
ISIN Name	CONSOLIDATED MINERAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSM6

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CSM .. Tuesday 22nd January 2008

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.2	4	0.0
MAX	5.44	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSM Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (CSM) COSMO GOLD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	4	###	284,750	###	###	###	0.0
2005-Sep-08 Thu	###	###	###	4			###	###	0.3
2005-Sep-07 Wed	###	###	###	###			67.9	67.9	0.0
2005-Sep-06 Tue	###	###	3.87	###	14,206,941	###	81.3	81.3	0.0
2005-Sep-05 Mon	###	###	###	4			###	###	0.3
2005-Sep-02 Fri	###	###	###	###	499,143	0	###	###	0.0
2005-Sep-01 Thu	###	###	###	###	198,150	0	17.7	17.7	0.0
2005-Aug-31 Wed	###	###	###	###	408,155	0	###	###	0.0
2005-Aug-30 Tue	###	4.21	4	4.21	322,649	1,324,474	93.1	93.1	###
2005-Aug-29 Mon	###	###	###	###			21.0	21.0	0.0
2005-Aug-26 Fri	4.28	4.28	###	4.2	312,283	668,285	15.3	15.3	###
2005-Aug-25 Thu	4.27	4.29	4.2	4.21			21.6	21.6	###
2005-Aug-24 Wed	###	###	4.27	4.29	369,180	###	37.3	37.3	###
2005-Aug-23 Tue	4.28	###	4.23	4.27	361,881	765,378	###	###	###
2005-Aug-22 Mon	4.25	###	4.22	4.28	491,172	1,036,372	###	###	0.3
2005-Aug-19 Fri	###	###	###	###	558,452	0	###	###	0.0
2005-Aug-18 Thu	4.25	###	4.2	4.2			27.3	27.3	###
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	4.29	###	4.29	###			###	###	0.0
2005-Aug-15 Mon	4.25	###	4.22	4.28	414,580	###	###	###	0.3
2005-Aug-12 Fri	###	###	4.22	4.25	805,580	1,699,773	###	###	###
2005-Aug-11 Thu	4.4	4.47	###	###	1,642,256	3,670,442	26.6	26.6	0.0
2005-Aug-10 Wed	4.2	###	4.2	###			###	###	0.0
2005-Aug-09 Tue	###	4.24	###	###	1,695,521	###	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	824,143	0	12.1	12.1	0.0
2005-Aug-05 Fri	###	###	###	###	490,383	0	###	###	0.0
2005-Aug-04 Thu	###	###	4	4	570,359	###	###	###	0.3
2005-Aug-03 Wed	###	###	###	4	1,056,989	0	###	###	0.3
2005-Aug-02 Tue	###	###	###	###	342,949	0	28.2	28.2	0.0
2005-Aug-01 Mon	###	###	###	###			29.6	29.6	0.0
2005-Jul-29 Fri	###	###	###	###			21.5	21.5	0.0
2005-Jul-28 Thu	###	###	###	###	551,075	0	19.9	19.9	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###			70.1	70.1	0.0
2005-Jul-25 Mon	###	###	###	###	351,689	0	73.0	73.0	0.0
2005-Jul-22 Fri	###	###	###	###	669,744	0	62.9	62.9	0.0
2005-Jul-21 Thu	4	###	4	###	809,672	1,619,344	###	###	0.0
2005-Jul-20 Wed	###	###	###	###	610,045	0	###	###	0.0
2005-Jul-19 Tue	3.8	###	3.73	###	672,146	1,253,552	90.2	90.2	0.0
2005-Jul-18 Mon	3.86	###	3.82	3.82	328,979	628,349	23.1	23.1	0.3
2005-Jul-15 Fri	###	###	3.84	3.86			24.5	24.5	0.3
2005-Jul-14 Thu	3.72	3.86	3.72	3.86	627,557	2,378,441	92.3	92.3	0.3
2005-Jul-13 Wed	3.8	3.8	###	3.75			###	###	0.3
2005-Jul-12 Tue	###	3.76	###	3.75	639,376	1,202,026	###	###	0.3
2005-Jul-11 Mon	###	###	###	###	772,741	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	3.73	3.75	###	3.7			32.3	32.3	0.3
2005-Jul-06 Wed	3.85	###	3.74	3.74			###	###	0.3
2005-Jul-05 Tue	3.74	3.85	3.73	3.84			87.7	87.7	0.3
2005-Jul-04 Mon	3.75	3.84	###	3.77	1,561,527	###	###	###	###
2005-Jul-01 Fri	###	###	###	###	1,771,183	0	7.2	7.2	0.0
2005-Jun-30 Thu	4	###	###	###	443,946	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	228,051	0	23.3	23.3	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	4	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	674,729	0	18.0	18.0	0.0
2005-Jun-23 Thu	4.24	###	4.24	4.26	1,160,248	2,459,725	75.9	75.9	0.3
2005-Jun-22 Wed	###	###	###	4.24			###	###	0.3
2005-Jun-21 Tue	###	4.28	###	4.2			87.4	87.4	###
2005-Jun-20 Mon	###	###	###	###			75.8	75.8	0.0
2005-Jun-17 Fri	###	###	###	###			###	###	0.0
2005-Jun-16 Thu	###	###	###	###	1,189,351	0	###	###	0.0
2005-Jun-15 Wed	###	###	###	###			76.3	76.3	0.0
2005-Jun-14 Tue	###	###	3.82	###			87.2	87.2	0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###	314,644	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			19.8	19.8	0.0
2005-Jun-07 Tue	###	###	###	###	1,378,854	0	26.3	26.3	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###	566,026	0	80.0	80.0	0.0
2005-Jun-02 Thu	3.86	###	3.85	###	774,158	1,490,254	###	###	0.0
2005-Jun-01 Wed	3.89	###	3.81	3.83			18.2	18.2	###
2005-May-31 Tue	###	###	3.87	###	641,149	1,240,623	###	###	0.0
2005-May-30 Mon	3.73	3.86	3.71	3.86	650,888	###	###	###	0.3
2005-May-27 Fri	3.7	3.7	###	###			26.5	26.5	0.0
2005-May-26 Thu	3.73	3.73	###	###			###	###	0.0
2005-May-25 Wed	3.75	3.76	###	3.7	740,676	1,392,470	22.8	22.8	0.3
2005-May-24 Tue	###	###	3.59	###	374,640	672,478	###	###	0.0
2005-May-23 Mon	3.58	###	3.57	3.58	663,570	1,184,472	67.3	67.3	0.3
2005-May-20 Fri	3.58	3.59	3.56	3.56			###	###	0.3
2005-May-19 Thu	3.58	###	3.55	3.58	680,476	1,207,844	65.7	65.7	0.3
2005-May-18 Wed	3.54	###	3.52	3.53			###	###	0.3
2005-May-17 Tue	3.5	3.53	3.46	3.5			78.4	78.4	0.3
2005-May-16 Mon	3.55	3.55	3.46	3.5			25.1	25.1	0.3
2005-May-13 Fri	3.59	3.59	3.5	3.56	460,145	###	###	###	0.3
2005-May-12 Thu	###	###	3.58	###			###	###	0.0
2005-May-11 Wed	###	3.59	###	3.57	646,842	1,161,081	###	###	0.3
2005-May-10 Tue	###	3.4	###	###			###	###	0.0
2005-May-09 Mon	3.29	###	3.28	###	280,043	459,270	###	###	0.0
2005-May-06 Fri	3.29	###	3.27	3.29			63.3	63.3	###
2005-May-05 Thu	###	###	3.25	###	374,076	607,873	###	###	0.0
2005-May-04 Wed	###	###	3.27	###			###	###	0.0
2005-May-03 Tue	3.29	###	3.29	###			###	###	0.0
2005-May-02 Mon	###	###	3.29	3.29	364,950	600,342	23.6	23.6	###
2005-Apr-29 Fri	###	###	3.24	###	385,952	625,242	22.2	22.2	0.0
2005-Apr-28 Thu	###	3.43	###	3.43	487,678	###	###	###	0.2
2005-Apr-27 Wed	###	###	3.26	###			###	###	0.0
2005-Apr-26 Tue	###	###	3.28	###	462,978	759,283	###	###	0.0
2005-Apr-22 Fri	3.27	###	3.25	###			79.0	79.0	0.0
2005-Apr-21 Thu	3.27	3.27	###	3.2	898,824	1,469,577	17.4	17.4	0.2
2005-Apr-20 Wed	###	###	3.27	3.27	519,189	848,874	###	###	###
2005-Apr-19 Tue	3.25	###	3.24	3.24			###	###	###
2005-Apr-18 Mon	3.28	###	3.24	3.25			37.9	37.9	0.2
2005-Apr-15 Fri	###	3.47	###	3.47			93.1	93.1	0.2
2005-Apr-14 Thu	3.55	3.55	3.4	3.46	1,917,742	6,664,153	###	###	0.2
2005-Apr-13 Wed	3.51	###	3.51	3.55	2,374,970	4,168,072	###	###	###
2005-Apr-12 Tue	###	3.45	###	3.45			88.4	88.4	###
2005-Apr-11 Mon	###	3.4	3.27	###			###	###	0.0
2005-Apr-08 Fri	###	3.44	3.22	3.4	1,060,441	###	87.7	87.7	0.2
2005-Apr-07 Thu	3.44	3.45	###	###	1,276,120	###	7.6	7.6	0.0
2005-Apr-06 Wed	3.5	3.59	3.45	3.49	1,353,828	4,765,474	###	###	###
2005-Apr-05 Tue	3.53	3.54	3.43	3.48			22.7	22.7	0.2
2005-Apr-04 Mon	###	###	3.48	###	579,173	###	25.2	25.2	0.0
2005-Apr-01 Fri	3.86	3.87	###	###			###	###	0.0
2005-Mar-31 Thu	3.56	3.74	3.56	3.7	1,424,922	###	###	###	0.3
2005-Mar-30 Wed	3.26	3.53	###	3.5			99.1	99.1	0.3
2005-Mar-29 Tue	3.43	3.44	3.22	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	3.5	2,075,659	0	11.3	11.3	0.3
2005-Mar-23 Wed	3.88	3.88	3.57	###	2,259,472	###	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	547,957	0	77.0	77.0	0.0
2005-Mar-18 Fri	3.87	###	3.87	###	316,544	###	###	###	0.0
2005-Mar-17 Thu	###	###	3.85	3.85			###	###	0.3
2005-Mar-16 Wed	4	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	4.25	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	423,047	0	###	###	0.0
2005-Mar-11 Fri	###	4.2	###	###			91.7	91.7	0.0
2005-Mar-10 Thu	###	###	3.84	###	461,652	886,371	77.5	77.5	0.0
2005-Mar-09 Wed	###	###	###	3.89			95.6	95.6	0.3
2005-Mar-08 Tue	###	###	3.56	###	315,777	562,083	68.8	68.8	0.0
2005-Mar-07 Mon	3.53	###	3.53	###			###	###	0.0
2005-Mar-04 Fri	3.51	3.53	3.51	3.53			71.6	71.6	0.3
2005-Mar-03 Thu	3.57	3.57	3.51	3.51	617,677	2,186,576	###	###	###
2005-Mar-02 Wed	3.7	3.73	###	###	426,648	###	###	###	0.0
2005-Mar-01 Tue	3.72	3.76	###	3.72			###	###	0.3
2005-Feb-28 Mon	3.76	3.76	###	###			18.4	18.4	0.0
2005-Feb-25 Fri	3.71	3.77	3.55	###	926,857	###	###	###	0.0
2005-Feb-24 Thu	3.26	3.59	3.26	3.59	953,756	###	98.5	98.5	###
2005-Feb-23 Wed	3.27	3.28	3.22	3.24	555,920	1,806,740	###	###	###
2005-Feb-22 Tue	3.28	3.29	3.2	3.2	273,240	###	###	###	0.2
2005-Feb-21 Mon	3.27	###	3.27	3.27			###	###	###
2005-Feb-18 Fri	###	###	3.26	3.26			###	###	0.2
2005-Feb-17 Thu	###	###	###	###	216,984	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	3.28			###	###	0.2
2005-Feb-15 Tue	###	3.2	2.87	###	1,133,077	3,438,888	###	###	0.0
2005-Feb-14 Mon	3.22	3.22	###	###			###	###	0.0
2005-Feb-11 Fri	3.29	###	3.23	3.23	703,442	1,136,058	###	###	###
2005-Feb-10 Thu	###	###	3.26	3.26	306,479	###	10.0	10.0	0.2
2005-Feb-09 Wed	###	###	###	###			19.0	19.0	0.0
2005-Feb-08 Tue	###	###	###	###			83.9	83.9	0.0
2005-Feb-07 Mon	###	###	###	###	420,576	0	###	###	0.0
2005-Feb-04 Fri	3.41	3.46	3.27	###			10.3	10.3	0.0
2005-Feb-03 Thu	###	3.28	###	3.27			###	###	###
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###	370,747	0	34.9	34.9	0.0
2005-Jan-31 Mon	###	###	###	###	277,020	0	###	###	0.0
2005-Jan-28 Fri	3.2	3.2	###	###	490,844	785,350	###	###	0.0
2005-Jan-27 Thu	###	###	###	###			85.1	85.1	0.0
2005-Jan-25 Tue	###	###	###	###	834,749	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	2.79	###	2.79	2.86			87.5	87.5	0.2
2005-Jan-20 Thu	###	2.79	###	2.74	768,154	1,071,574	94.5	94.5	0.2
2005-Jan-19 Wed	###	###	###	###			31.9	31.9	0.0
2005-Jan-18 Tue	###	###	###	###	705,181	0	76.0	76.0	0.0
2005-Jan-17 Mon	2.58	###	2.58	###	282,859	364,888	73.6	73.6	0.0
2005-Jan-14 Fri	2.53	###	2.53	2.57			###	###	###
2005-Jan-13 Thu	2.58	###	2.54	2.55	215,523	###	21.9	21.9	0.2
2005-Jan-12 Wed	2.57	###	2.56	2.58			###	###	0.2
2005-Jan-11 Tue	###	###	2.54	2.58			18.5	18.5	0.2
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			16.3	16.3	0.0
2005-Jan-06 Thu	2.7	2.71	###	###			11.9	11.9	0.0
2005-Jan-05 Wed	###	###	###	###	0				0.0
2005-Jan-04 Tue	###	###	###	###	0				0.0
2004-Dec-31 Fri	###	2.7	###	###			10.8	10.8	0.0
2004-Dec-30 Thu	2.7	2.7	###	###	224,880	303,588	15.8	15.8	0.0
2004-Dec-29 Wed	2.56	2.7	2.56	2.7	366,840	964,789	###	###	0.2
2004-Dec-24 Fri	2.59	2.59	2.5	2.54	433,647	###	8.8	8.8	###
2004-Dec-23 Thu	###	###	2.56	2.57	419,785	537,324	11.3	11.3	###
2004-Dec-22 Wed	###	###	###	###	539,427	0	13.8	13.8	0.0
2004-Dec-21 Tue	###	2.7	2.58	###			75.9	75.9	0.0
2004-Dec-20 Mon	2.5	2.54	2.5	2.51	594,557	1,498,283	74.3	74.3	###
2004-Dec-17 Fri	###	2.47	###	2.47	360,944	###	93.3	93.3	###
2004-Dec-16 Thu	###	2.42	2.29	###			87.7	87.7	0.0
2004-Dec-15 Wed	2.26	2.28	2.24	2.28	329,759	745,255	###	###	0.2
2004-Dec-14 Tue	###	2.24	###	2.22			###	###	0.2
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###	626,856	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###	1,801,951	0	###	###	0.0
2004-Dec-07 Tue	###	###	###	###	530,673	0	30.8	30.8	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			73.7	73.7	0.0
2004-Dec-02 Thu	2.24	2.24	###	###			###	###	0.0
2004-Dec-01 Wed	2.22	2.29	###	###	319,685	###	###	###	0.0
2004-Nov-30 Tue	###	2.2	###	2.2			###	###	0.2
2004-Nov-29 Mon	###	###	###	###			96.4	96.4	0.0
2004-Nov-26 Fri	###	###	###	###	354,470	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	401,176	0	###	###	0.0
2004-Nov-24 Wed	###	###	###	###	696,056	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###	419,472	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###	139,122	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###	127,589	0	30.9	30.9	0.0
2004-Nov-18 Thu	###	###	###	###	288,658	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			77.4	77.4	0.0
2004-Nov-16 Tue	###	###	###	###	208,386	0	14.2	14.2	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###	223,450	0	65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###	183,473	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	219,280	0	24.1	24.1	0.0
2004-Nov-09 Tue	###	###	###	###	180,043	0	###	###	0.0
2004-Nov-08 Mon	###	2.2	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###	316,942	0	75.3	75.3	0.0
2004-Nov-04 Thu	###	###	###	###	295,278	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###	268,840	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###	224,059	0	17.4	17.4	0.0
2004-Oct-29 Fri	###	###	###	###	538,849	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	255,721	0	28.3	28.3	0.0
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	###	###	1.88	###			###	###	0.0
2004-Oct-21 Thu	1.88	###	1.87	###			75.9	75.9	0.0
2004-Oct-20 Wed	###	###	1.86	1.88			26.4	26.4	0.1
2004-Oct-19 Tue	###	###	1.88	###	558,875	525,342	###	###	0.0
2004-Oct-18 Mon	1.87	###	1.85	###	363,527	###	###	###	0.0
2004-Oct-15 Fri	1.71	1.83	1.7	1.83	424,648	###	96.7	96.7	###
2004-Oct-14 Thu	1.75	1.75	1.72	1.72			22.6	22.6	0.1
2004-Oct-13 Wed	1.76	1.77	1.75	1.76	285,679	###	66.4	66.4	0.1
2004-Oct-12 Tue	1.77	1.77	1.73	1.76			###	###	0.1
2004-Oct-11 Mon	1.74	1.78	1.74	1.77			###	###	###
2004-Oct-08 Fri	###	1.72	###	1.71	136,357	###	###	###	0.1
2004-Oct-07 Thu	1.73	1.74	###	###			###	###	0.0
2004-Oct-06 Wed	1.79	1.79	1.73	1.73	648,048	###	###	###	###
2004-Oct-05 Tue	1.73	1.79	1.7	1.79	754,881	###	92.4	92.4	0.1
2004-Oct-04 Mon	###	1.74	###	1.73	672,076	###	93.2	93.2	###
2004-Oct-01 Fri	###	1.7	###	###	501,249	###	70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	255,729	0	86.4	86.4	0.0
2004-Sep-28 Tue	1.56	###	1.56	###	307,247	239,652	###	###	0.0
2004-Sep-27 Mon	1.57	1.59	1.57	1.58			77.7	77.7	0.1
2004-Sep-24 Fri	1.56	1.59	1.56	1.57			###	###	0.1
2004-Sep-23 Thu	1.58	1.58	1.56	1.56			###	###	###
2004-Sep-22 Wed	1.57	###	1.57	1.58	2,224,157	###	###	###	0.1
2004-Sep-21 Tue	###	###	1.58	1.58			19.1	19.1	0.1
2004-Sep-20 Mon	###	###	1.58	###			###	###	0.0
2004-Sep-17 Fri	1.58	###	1.58	###	818,548	646,652	###	###	0.0
2004-Sep-16 Thu	1.54	1.59	1.52	1.58			###	###	0.1
2004-Sep-15 Wed	1.52	1.55	1.52	1.54			83.1	83.1	###
2004-Sep-14 Tue	1.5	1.54	1.49	1.5			###	###	0.1
2004-Sep-13 Mon	1.46	1.5	1.46	1.5	423,747	627,145	89.3	89.3	0.1
2004-Sep-10 Fri	1.41	1.48	###	1.45	808,927	###	###	###	###
2004-Sep-09 Thu	1.46	1.46	1.42	1.43			13.1	13.1	0.1
2004-Sep-08 Wed	1.5	1.5	1.46	1.47			15.6	15.6	###
2004-Sep-07 Tue	1.55	1.55	###	1.5			11.1	11.1	0.1
2004-Sep-06 Mon	1.58	1.58	1.52	1.56			22.3	22.3	###
2004-Sep-03 Fri	###	###	1.59	###			75.6	75.6	0.0
2004-Sep-02 Thu	###	###	1.56	###			###	###	0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	###	###	267,784	0	23.3	23.3	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	92,420	0	76.1	76.1	0.0
2004-Aug-26 Thu	###	###	###	###	93,680	0	70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###	141,386	0	73.6	73.6	0.0
2004-Aug-24 Tue	###	###	###	###	198,944	0	###	###	0.0
2004-Aug-23 Mon	1.56	###	1.56	###			###	###	0.0
2004-Aug-20 Fri	1.57	1.57	1.56	1.56	218,973	###	###	###	###
2004-Aug-19 Thu	1.56	1.59	1.56	1.58	261,823	412,371	###	###	0.1
2004-Aug-18 Wed	1.51	1.55	1.51	1.55	478,488	732,086	###	###	###
2004-Aug-17 Tue	1.53	1.53	1.49	1.51	404,659	###	18.9	18.9	0.1
2004-Aug-16 Mon	1.55	1.55	1.53	1.53	384,226	###	###	###	###
2004-Aug-13 Fri	1.53	1.56	1.51	1.54	1,432,120	###	78.2	78.2	###
2004-Aug-12 Thu	1.53	1.59	1.52	1.58			92.4	92.4	0.1
2004-Aug-11 Wed	1.47	1.51	1.45	1.51			###	###	0.1
2004-Aug-10 Tue	1.44	1.47	1.44	1.46			87.2	87.2	0.1
2004-Aug-09 Mon	1.42	1.43	1.42	1.43			###	###	0.1
2004-Aug-06 Fri	1.42	1.43	1.41	1.42			###	###	###
2004-Aug-05 Thu	1.42	1.43	1.42	1.42			69.9	69.9	###
2004-Aug-04 Wed	1.45	1.45	1.41	1.42	910,773	###	###	###	###
2004-Aug-03 Tue	1.47	1.49	1.45	1.45			###	###	###
2004-Aug-02 Mon	1.45	1.49	1.45	1.46	636,644	###	###	###	0.1
2004-Jul-30 Fri	1.42	1.44	1.41	1.44			77.4	77.4	0.1
2004-Jul-29 Thu	1.41	1.43	###	1.41	1,012,980	724,280	71.6	71.6	###
2004-Jul-28 Wed	###	1.4	###	1.4			###	###	###
2004-Jul-27 Tue	###	###	1.29	###			###	###	0.0
2004-Jul-26 Mon	1.29	###	1.27	###			###	###	0.0
2004-Jul-23 Fri	###	###	1.27	1.29	268,673	###	26.7	26.7	0.1
2004-Jul-22 Thu	###	###	1.28	1.28	420,759	269,285	17.2	17.2	###
2004-Jul-21 Wed	1.29	###	1.28	###			75.4	75.4	0.0
2004-Jul-20 Tue	###	###	###	###			87.8	87.8	0.0
2004-Jul-19 Mon	###	###	1.28	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	1.28	###	995,221	636,941	###	###	0.0
2004-Jul-15 Thu	1.25	1.28	1.24	1.27			###	###	###
2004-Jul-14 Wed	1.24	1.24	1.23	1.24	318,120	392,878	###	###	0.1
2004-Jul-13 Tue	1.25	1.27	1.24	1.26	544,580	683,447	79.5	79.5	###
2004-Jul-12 Mon	1.24	1.28	1.23	1.27			90.9	90.9	###
2004-Jul-09 Fri	1.2	1.23	1.2	1.23			87.2	87.2	0.1
2004-Jul-08 Thu	1.21	1.22	1.21	1.21			67.6	67.6	###
2004-Jul-07 Wed	1.22	1.22	###	###	227,448	138,743	9.0	9.0	0.0
2004-Jul-06 Tue	###	1.23	###	1.22			###	###	0.1
2004-Jul-05 Mon	1.22	1.22	###	###	344,485	###	###	###	0.0
2004-Jul-02 Fri	###	1.22	###	1.22	163,276	###	90.3	90.3	0.1
2004-Jul-01 Thu	###	1.2	###	###			74.1	74.1	0.0
2004-Jun-30 Wed	###	###	###	###	119,428	0	69.5	69.5	0.0
2004-Jun-29 Tue	1.22	1.22	###	1.2	260,943	159,175	20.1	20.1	0.1
2004-Jun-28 Mon	1.24	1.25	1.22	1.22			###	###	0.1
2004-Jun-25 Fri	1.2	1.23	1.2	1.23			###	###	0.1
2004-Jun-24 Thu	###	###	###	###			79.3	79.3	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###	67,283	0	77.0	77.0	0.0
2004-Jun-17 Thu	###	###	###	###			24.2	24.2	0.0
2004-Jun-16 Wed	###	###	###	###	53,775	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	491,341	0	15.4	15.4	0.0
2004-Jun-14 Mon	###	###	###	###	79,384	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	79,384	0	71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	1.21	###	1.2	278,641	168,577	87.5	87.5	0.1
2004-Jun-08 Tue	###	###	###	###			###	###	0.0
2004-Jun-07 Mon	###	###	###	###	38,950	0	26.9	26.9	0.0
2004-Jun-04 Fri	###	###	###	###			23.5	23.5	0.0
2004-Jun-03 Thu	###	###	###	###	83,221	0	74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###			87.2	87.2	0.0
2004-May-31 Mon	###	###	###	###	20,551	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			90.2	90.2	0.0
2004-May-26 Wed	###	###	###	###	348,123	0	###	###	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	###	###	###			###	###	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###			8.3	8.3	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			21.2	21.2	0.0
2004-May-14 Fri	###	###	###	###	308,686	0	75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###	163,455	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	###	###	###			###	###	0.0
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	###	###	###	###	606,422	0	26.6	26.6	0.0
2004-May-05 Wed	###	###	###	###	539,670	0	93.1	93.1	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###	419,458	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###	799,282	0	90.9	90.9	0.0
2004-Apr-29 Thu	###	###	###	###			9.5	9.5	0.0
2004-Apr-28 Wed	###	###	###	###	202,050	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			20.2	20.2	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	###	###			96.1	96.1	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###	434,284	0	###	###	0.0
2004-Apr-20 Tue	###	###	###	###	515,759	0	###	###	0.0
2004-Apr-19 Mon	###	###	###	###	730,975	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###	303,425	0	###	###	0.0
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###	234,421	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	1.23	1.23	###	###			4.2	4.2	0.0
2004-Apr-06 Tue	1.24	1.24	###	1.22			###	###	0.1
2004-Apr-05 Mon	1.24	1.25	1.23	1.23	541,384	###	26.8	26.8	0.1
2004-Apr-02 Fri	1.24	1.25	1.24	1.24	227,040	###	###	###	0.1
2004-Apr-01 Thu	1.23	1.24	1.23	1.24	104,672	###	75.0	75.0	0.1
2004-Mar-31 Wed	1.24	1.25	1.23	1.23	109,525	###	24.6	24.6	0.1
2004-Mar-30 Tue	1.25	1.25	1.23	1.25	150,974	###	70.1	70.1	###
2004-Mar-29 Mon	1.25	1.28	1.24	1.24			###	###	0.1
2004-Mar-26 Fri	1.23	1.25	1.21	1.25			80.2	80.2	###
2004-Mar-25 Thu	###	1.21	###	1.21			###	###	###
2004-Mar-24 Wed	1.2	1.21	1.2	1.2			73.2	73.2	0.1
2004-Mar-23 Tue	1.21	1.23	###	1.2	271,950	167,249	###	###	0.1
2004-Mar-22 Mon	1.2	1.22	###	1.21	1,253,079	764,378	81.0	81.0	###
2004-Mar-19 Fri	1.2	1.2	###	###	261,154	###	###	###	0.0
2004-Mar-18 Thu	###	1.2	###	1.2	188,282	###	###	###	0.1
2004-Mar-17 Wed	###	1.2	###	###			24.2	24.2	0.0
2004-Mar-16 Tue	###	###	###	###	212,273	0	###	###	0.0
2004-Mar-15 Mon	1.21	1.21	###	###			22.8	22.8	0.0
2004-Mar-12 Fri	1.24	1.24	###	1.21			###	###	###
2004-Mar-11 Thu	1.26	1.27	1.25	1.25	328,950	414,477	31.8	31.8	###
2004-Mar-10 Wed	###	###	1.26	1.27	205,349	###	###	###	###
2004-Mar-09 Tue	###	###	1.28	1.28	319,870	###	###	###	###
2004-Mar-08 Mon	1.26	###	1.26	###			###	###	0.0
2004-Mar-05 Fri	3.51	3.53	3.51	3.53			###	###	0.3
2004-Mar-04 Thu	1.25	1.25	1.22	1.24	389,473	###	26.1	26.1	0.1
2004-Mar-03 Wed	1.25	1.27	1.23	1.25			71.3	71.3	###
2004-Mar-02 Tue	###	1.23	###	1.23	2,147,652	###	96.4	96.4	0.1
2004-Mar-01 Mon	###	###	###	###			92.5	92.5	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###			73.5	73.5	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			30.5	30.5	0.0
2004-Feb-23 Mon	###	###	###	###			###	###	0.0
2004-Feb-20 Fri	###	###	###	###	665,380	0	16.1	16.1	0.0
2004-Feb-19 Thu	###	###	###	###	996,388	0	26.0	26.0	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###			93.5	93.5	0.0
2004-Feb-16 Mon	###	###	###	###	143,422	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	52,549	0	###	###	0.0
2004-Feb-12 Thu	###	###	###	###	320,459	0	64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###	274,370	0	###	###	0.0
2004-Feb-10 Tue	###	###	###	###	184,520	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	400,052	0	25.2	25.2	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###			74.1	74.1	0.0
2004-Feb-04 Wed	###	###	###	###			79.4	79.4	0.0
2004-Feb-03 Tue	###	###	###	###			###	###	0.0
2004-Feb-02 Mon	###	###	###	###	78,258	0	###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	###	###	295,144	0	20.8	20.8	0.0
2004-Jan-27 Tue	###	###	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	205,686	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###	258,176	0	###	###	0.0
2004-Jan-21 Wed	###	###	###	###	334,749	0	84.8	84.8	0.0
2004-Jan-20 Tue	###	###	1	###	198,852	99,426	67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###	53,280	0	21.3	21.3	0.0
2004-Jan-14 Wed	###	###	###	###	73,657	0	80.6	80.6	0.0
2004-Jan-13 Tue	###	###	###	###	316,150	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###	321,653	0	24.4	24.4	0.0
2004-Jan-08 Thu	###	###	###	###	264,579	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###	39,877	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###			16.2	16.2	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	92,150	0	78.0	78.0	0.0
2003-Dec-30 Tue	###	###	###	###	99,888	0	76.0	76.0	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###	108,020	0	###	###	0.0
2003-Dec-22 Mon	###	###	0.88	###	138,959	61,141	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	247,546	0	11.9	11.9	0.0
2003-Dec-18 Thu	###	###	###	###	335,849	0	###	###	0.0
2003-Dec-17 Wed	###	###	###	###			16.8	16.8	0.0
2003-Dec-16 Tue	###	###	###	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###	125,658	0	90.7	90.7	0.0
2003-Dec-12 Fri	###	###	###	###			25.3	25.3	0.0
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###			27.8	27.8	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###	151,950	0	###	###	0.0
2003-Dec-04 Thu	###	###	###	###			80.4	80.4	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	94,487	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###	259,550	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###			24.0	24.0	0.0
2003-Nov-26 Wed	###	###	###	###	161,850	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	92,841	0	77.9	77.9	0.0
2003-Nov-24 Mon	###	###	###	###			73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	###	507,059	0	###	###	0.0
2003-Nov-20 Thu	1	1	###	###	582,750	291,375	19.7	19.7	0.0
2003-Nov-19 Wed	###	###	###	###	518,088	0	###	###	0.0
2003-Nov-18 Tue	###	###	1	###	395,040	197,520	78.7	78.7	0.0
2003-Nov-17 Mon	1	###	###	###	288,875	0	###	###	0.0
2003-Nov-14 Fri	###	###	###	###			18.1	18.1	0.0
2003-Nov-13 Thu	###	###	1	###	582,447	291,223	###	###	0.0
2003-Nov-12 Wed	###	###	1	###			14.8	14.8	0.0
2003-Nov-11 Tue	###	###	###	###	538,570	0	###	###	0.0
2003-Nov-10 Mon	1	###	###	###			90.4	90.4	0.0
2003-Nov-07 Fri	###	###	###	###			90.5	90.5	0.0
2003-Nov-06 Thu	###	###	###	###	100,482	0	18.6	18.6	0.0
2003-Nov-05 Wed	###	###	###	###			14.9	14.9	0.0
2003-Nov-04 Tue	###	###	###	###	202,873	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	97,681	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###			70.3	70.3	0.0
2003-Oct-30 Thu	1	1	###	###			12.4	12.4	0.0
2003-Oct-29 Wed	###	###	1	1	335,044	167,522	###	###	###
2003-Oct-28 Tue	###	###	###	###			96.4	96.4	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			80.2	80.2	0.0
2003-Oct-23 Thu	###	###	###	###	179,224	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###	273,475	0	###	###	0.0
2003-Oct-21 Tue	###	###	###	###	213,741	0	26.6	26.6	0.0
2003-Oct-20 Mon	###	###	###	###	158,257	0	77.8	77.8	0.0
2003-Oct-17 Fri	###	###	###	###	119,750	0	###	###	0.0
2003-Oct-16 Thu	###	###	###	###	208,544	0	17.8	17.8	0.0
2003-Oct-15 Wed	###	###	###	###			29.6	29.6	0.0
2003-Oct-14 Tue	###	###	###	###	153,985	0	12.8	12.8	0.0
2003-Oct-13 Mon	###	###	###	###	138,852	0	###	###	0.0
2003-Oct-10 Fri	###	###	###	###			23.6	23.6	0.0
2003-Oct-09 Thu	###	###	###	###	176,951	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###			75.3	75.3	0.0
2003-Oct-06 Mon	###	###	0.88	0.89	137,270	###	###	###	###
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	0.85	###	0.85	0.88	300,981	###	###	###	0.1
2003-Oct-01 Wed	0.83	0.85	0.83	0.84	100,352	###	###	###	###
2003-Sep-30 Tue	0.83	0.84	0.82	0.84	119,574	99,246	###	###	###
2003-Sep-29 Mon	0.82	0.82	0.81	0.82			70.9	70.9	0.1
2003-Sep-26 Fri	0.83	0.83	0.82	0.82	60,620	###	25.1	25.1	0.1
2003-Sep-25 Thu	0.82	0.83	0.82	0.82			###	###	0.1
2003-Sep-24 Wed	0.82	0.82	0.81	0.82			64.9	64.9	0.1
2003-Sep-23 Tue	0.82	0.82	0.82	0.82	273,158	223,989	74.3	74.3	0.1
2003-Sep-22 Mon	0.82	0.82	0.81	0.82			###	###	0.1
2003-Sep-19 Fri	0.81	0.82	0.81	0.82			72.9	72.9	0.1
2003-Sep-18 Thu	0.82	0.82	0.81	0.81			###	###	0.1
2003-Sep-17 Wed	0.81	0.82	0.81	0.81	251,256	204,773	###	###	0.1
2003-Sep-16 Tue	0.81	0.81	0.8	0.81	232,480	187,146	###	###	0.1
2003-Sep-15 Mon	0.84	0.84	0.81	0.81			12.1	12.1	0.1
2003-Sep-12 Fri	0.86	0.87	0.85	0.86			69.9	69.9	###
2003-Sep-11 Thu	0.86	0.86	0.85	0.85	199,740	170,777	30.1	30.1	###
2003-Sep-10 Wed	0.86	0.86	0.85	0.85	368,582	###	###	###	###
2003-Sep-09 Tue	0.86	0.86	0.85	0.85	214,651	183,526	###	###	###
2003-Sep-08 Mon	0.85	0.86	0.85	0.86			###	###	###
2003-Sep-05 Fri	0.86	0.86	0.85	0.86			###	###	###
2003-Sep-04 Thu	0.84	0.85	0.84	0.85	377,253	318,778	72.9	72.9	###
2003-Sep-03 Wed	0.81	0.83	0.81	0.82	74,449	61,048	75.5	75.5	0.1
2003-Sep-02 Tue	0.84	0.84	0.81	0.81			###	###	0.1
2003-Sep-01 Mon	0.8	0.84	0.8	0.84	644,275	###	92.3	92.3	###
2003-Aug-29 Fri	0.8	0.8	0.79	0.79	97,759	###	###	###	###
2003-Aug-28 Thu	0.81	0.81	0.79	0.8			23.4	23.4	0.1
2003-Aug-27 Wed	0.84	0.84	0.79	0.8			7.4	7.4	0.1
2003-Aug-26 Tue	0.8	0.85	0.8	0.85			94.8	94.8	###
2003-Aug-25 Mon	0.78	0.8	0.77	0.8			84.5	84.5	0.1
2003-Aug-22 Fri	0.8	0.8	0.75	0.78			###	###	0.1
2003-Aug-21 Thu	0.85	0.85	0.79	0.8			###	###	0.1
2003-Aug-20 Wed	0.85	0.85	0.84	0.85			###	###	###
2003-Aug-19 Tue	0.86	0.86	0.83	0.83			13.6	13.6	###
2003-Aug-18 Mon	0.87	0.87	0.85	0.86	408,547	351,350	24.4	24.4	###
2003-Aug-15 Fri	0.87	0.87	0.86	0.87	195,427	169,044	69.2	69.2	0.1
2003-Aug-14 Thu	0.87	0.88	0.86	0.86			###	###	###
2003-Aug-13 Wed	0.85	0.87	0.85	0.86			###	###	###
2003-Aug-12 Tue	0.86	0.86	0.83	0.84	508,622	429,785	###	###	###
2003-Aug-11 Mon	0.85	0.87	0.85	0.85			###	###	###
2003-Aug-08 Fri	0.83	0.84	0.82	0.84			###	###	###
2003-Aug-07 Thu	0.78	0.83	0.78	0.83			###	###	###
2003-Aug-06 Wed	0.76	0.78	0.76	0.78	485,670	###	87.6	87.6	0.1
2003-Aug-05 Tue	0.79	0.8	0.75	0.76			7.9	7.9	0.1
2003-Aug-04 Mon	0.75	0.78	0.71	0.77	1,063,675	###	85.8	85.8	0.1
2003-Aug-01 Fri	0.75	0.75	0.74	0.74	206,150	153,581	###	###	0.1
2003-Jul-31 Thu	0.73	0.74	0.73	0.74	210,540	154,746	###	###	0.1
2003-Jul-30 Wed	0.74	0.74	0.7	0.72	314,488	###	9.3	9.3	###
2003-Jul-29 Tue	0.74	0.74	0.73	0.73			###	###	0.1
2003-Jul-28 Mon	0.72	0.78	0.72	0.74			###	###	0.1
2003-Jul-25 Fri	0.72	0.73	0.7	0.7			9.9	9.9	###
2003-Jul-24 Thu	###	0.72	###	0.72			###	###	###
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###			22.4	22.4	0.0
2003-Jul-21 Mon	###	###	###	###	295,350	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	156,151	0	73.6	73.6	0.0
2003-Jul-16 Wed	###	###	###	###			86.2	86.2	0.0
2003-Jul-15 Tue	###	###	###	###			68.6	68.6	0.0
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	###	259,843	0	66.9	66.9	0.0
2003-Jul-10 Thu	###	###	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	###	###	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###	120,077	0	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###	109,282	0	###	###	0.0
2003-Jul-01 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jun-30 Mon	###	###	###	###	43,222	0	###	###	0.0
2003-Jun-27 Fri	###	###	0.59	###	50,829	###	###	###	0.0
2003-Jun-26 Thu	###	###	0.59	0.59	48,376	14,270	###	###	0.0
2003-Jun-25 Wed	0.59	###	0.59	0.59			###	###	0.0
2003-Jun-24 Tue	0.59	###	0.58	0.58			###	###	###
2003-Jun-23 Mon	###	###	0.59	0.59	225,688	66,577	19.0	19.0	0.0
2003-Jun-20 Fri	0.59	###	0.59	###	143,656	42,378	###	###	0.0
2003-Jun-19 Thu	###	###	0.59	0.59			16.9	16.9	0.0
2003-Jun-18 Wed	0.59	###	0.59	0.59			###	###	0.0
2003-Jun-17 Tue	###	###	0.59	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	0.59	0.59			15.9	15.9	0.0
2003-Jun-13 Fri	0.59	###	0.59	###	25,441	###	###	###	0.0
2003-Jun-12 Thu	###	###	0.59	0.59	120,728	###	###	###	0.0
2003-Jun-11 Wed	###	###	###	###			75.5	75.5	0.0
2003-Jun-10 Tue	0.59	###	0.59	0.59	132,780	39,170	###	###	0.0
2003-Jun-06 Fri	0.59	###	0.59	0.59			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	0.59	0.59			###	###	0.0
2003-Jun-03 Tue	###	###	###	###	32,050	0	###	###	0.0
2003-Jun-02 Mon	###	###	###	###			74.4	74.4	0.0
2003-May-30 Fri	###	###	###	###	118,077	0	70.8	70.8	0.0
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	###	###			73.3	73.3	0.0
2003-May-27 Tue	###	###	###	###			75.4	75.4	0.0
2003-May-26 Mon	###	###	###	###			70.7	70.7	0.0
2003-May-23 Fri	###	###	###	###			###	###	0.0
2003-May-22 Thu	###	###	###	###	100,182	0	###	###	0.0
2003-May-21 Wed	###	###	###	###			83.3	83.3	0.0
2003-May-20 Tue	###	###	###	###			9.6	9.6	0.0
2003-May-19 Mon	###	###	###	###	305,080	0	84.6	84.6	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	0.59	###	0.59	###			###	###	0.0
2003-May-13 Tue	0.59	###	0.59	0.59	313,150	92,379	###	###	0.0
2003-May-12 Mon	0.59	###	0.59	0.59			69.3	69.3	0.0
2003-May-09 Fri	0.59	###	0.58	###	129,675	###	###	###	0.0
2003-May-08 Thu	0.58	0.59	0.57	0.59			88.7	88.7	0.0
2003-May-07 Wed	0.57	0.58	0.57	0.58	195,640	###	###	###	###
2003-May-06 Tue	0.59	0.59	0.57	0.57	135,348	###	10.3	10.3	###