(CSR) CSR LIMITED Daily Prices Page 2

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

_{Currently Wed 26-Apr-29 12:09:16 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

(CSR) CSR LIMITED Daily Prices Page 2...

TOC Company Info for CSR Limits

Company Details for (CSR) CSR LIMITED

Listing Code	CSR
Listing Name	CSR LIMITED
GICS Sector	Materials
ISIN Name	CSR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSR5

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSR Bottom

<< Previous 1 2

End of day Prices (full format),

4800 Days for (CSR) CSR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Apr-06 Wed	###	2.42	###	###	4,973,640	###	80.4	80.4	0.0
2005-Apr-05 Tue	2.4	2.4	###	###	4,936,189	5,923,426	24.2	24.2	0.0
2005-Apr-04 Mon	2.43	2.43	###	###	5,176,654	###	###	###	0.0
2005-Apr-01 Fri	2.48	2.48	2.42	2.46	3,687,171	###	21.7	21.7	0.2
2005-Mar-31 Thu	2.46	2.52	2.45	2.46			64.4	64.4	0.2
2005-Mar-30 Wed	2.53	2.55	2.45	2.5	2,675,650	6,689,125	43.3	43.3	0.2
2005-Mar-29 Tue	2.51	2.56	2.47	2.5	4,377,929	###	###	###	0.2
2005-Mar-24 Thu	2.48	2.49	2.46	2.49			###	###	0.2
2005-Mar-23 Wed	2.51	2.51	2.45	2.45	5,054,385	12,534,874	19.8	19.8	0.2
2005-Mar-22 Tue	2.59	2.59	2.53	2.54			20.1	20.1	###
2005-Mar-21 Mon	###	###	2.57	2.59	3,503,120	###	###	###	0.2
2005-Mar-18 Fri	2.56	###	2.55	2.57	1,859,923	###	###	###	###
2005-Mar-17 Thu	###	###	2.56	2.56			16.4	16.4	0.2
2005-Mar-16 Wed	2.56	###	2.56	###	5,598,654	7,166,277	###	###	0.0
2005-Mar-15 Tue	2.55	2.58	2.52	2.55	4,398,388	11,215,889	###	###	0.2
2005-Mar-14 Mon	2.53	2.56	2.51	2.55	2,107,123	5,341,556	###	###	0.2
2005-Mar-11 Fri	2.47	2.54	2.46	2.51			###	###	###
2005-Mar-10 Thu	2.45	2.48	2.45	2.46	4,926,454	###	###	###	0.2
2005-Mar-09 Wed	2.55	2.55	2.44	2.45			###	###	0.2
2005-Mar-08 Tue	2.5	2.57	2.5	2.53	7,677,577	19,462,657	77.8	77.8	###
2005-Mar-07 Mon	2.42	2.48	2.41	2.46	2,565,656	6,273,028	83.3	83.3	0.2
2005-Mar-04 Fri	###	2.41	###	###			77.9	77.9	0.0
2005-Mar-03 Thu	###	2.4	###	###	1,474,578	###	31.5	31.5	0.0
2005-Mar-02 Wed	2.41	2.43	###	2.41			69.4	69.4	0.2
2005-Mar-01 Tue	2.41	2.42	###	###	2,095,289	###	###	###	0.0
2005-Feb-28 Mon	###	2.42	###	2.41			###	###	0.2
2005-Feb-25 Fri	###	###	###	###			71.1	71.1	0.0
2005-Feb-24 Thu	2.42	2.42	###	###			###	###	0.0
2005-Feb-23 Wed	2.45	2.47	2.43	2.45	1,243,745	3,047,175	77.6	77.6	0.2
2005-Feb-22 Tue	2.47	2.5	2.45	2.47			75.8	75.8	###
2005-Feb-21 Mon	2.43	2.5	2.43	2.5			90.0	90.0	0.2
2005-Feb-18 Fri	2.44	2.44	2.41	2.42			29.8	29.8	0.2
2005-Feb-17 Thu	2.45	2.47	2.43	2.47	1,052,926	###	76.1	76.1	###
2005-Feb-16 Wed	2.48	2.49	2.43	2.44	3,479,678	###	21.1	21.1	0.2
2005-Feb-15 Tue	2.46	2.49	2.46	2.47	2,925,179	###	75.7	75.7	###
2005-Feb-14 Mon	2.48	2.5	2.47	2.49			75.5	75.5	0.2
2005-Feb-11 Fri	2.5	2.51	2.47	2.47			###	###	###
2005-Feb-10 Thu	2.53	2.55	2.49	2.5	1,716,052	4,324,451	28.0	28.0	0.2
2005-Feb-09 Wed	2.52	2.55	2.52	2.54			78.8	78.8	###
2005-Feb-08 Tue	2.49	2.53	2.45	2.53	8,378,220	###	85.2	85.2	###
2005-Feb-07 Mon	2.53	2.54	2.48	2.49	5,391,048	###	###	###	0.2
2005-Feb-04 Fri	2.56	2.56	2.5	2.53	5,530,529	###	25.4	25.4	###
2005-Feb-03 Thu	###	###	2.53	2.55	3,721,949	###	###	###	0.2
2005-Feb-02 Wed	2.57	###	2.57	2.59			75.7	75.7	0.2
2005-Feb-01 Tue	2.52	2.59	2.52	2.57			###	###	###
2005-Jan-31 Mon	2.53	2.53	2.5	2.51			30.2	30.2	###
2005-Jan-28 Fri	2.52	2.54	2.52	2.52			70.0	70.0	###
2005-Jan-27 Thu	2.51	2.53	2.5	2.51			###	###	###
2005-Jan-25 Tue	2.49	2.53	2.46	2.51	2,361,285	###	78.3	78.3	###
2005-Jan-24 Mon	2.52	2.53	2.47	2.48	1,757,872	4,394,680	20.0	20.0	0.2
2005-Jan-21 Fri	2.53	2.55	2.52	2.53			67.7	67.7	###
2005-Jan-20 Thu	2.55	2.56	2.53	2.53			###	###	###
2005-Jan-19 Wed	###	###	2.55	2.57			20.3	20.3	###
2005-Jan-18 Tue	###	###	###	###			76.0	76.0	0.0
2005-Jan-17 Mon	2.59	###	2.58	###			73.5	73.5	0.0
2005-Jan-14 Fri	2.55	2.57	2.55	2.57			78.2	78.2	###
2005-Jan-13 Thu	2.57	2.57	2.54	2.55	10,456,877	26,717,320	25.7	25.7	0.2
2005-Jan-12 Wed	2.57	2.59	2.52	2.53			17.5	17.5	###
2005-Jan-11 Tue	###	###	2.57	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	779,046	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			16.8	16.8	0.0
2005-Jan-06 Thu	2.7	2.71	###	###	656,385	###	15.2	15.2	0.0
2005-Jan-05 Wed	2.7	2.72	###	2.7			###	###	0.2
2005-Jan-04 Tue	###	2.7	###	2.7	917,820	1,239,057	###	###	0.2
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###	263,588	0	78.9	78.9	0.0
2004-Dec-24 Fri	###	###	###	###			19.1	19.1	0.0
2004-Dec-23 Thu	###	###	###	###	2,162,186	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	708,476	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	1,584,986	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	1,804,643	0	28.5	28.5	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	2.7	###	2.7			###	###	0.2
2004-Dec-15 Wed	2.58	###	2.58	###			###	###	0.0
2004-Dec-14 Tue	###	###	2.58	###	2,843,325	3,667,889	###	###	0.0
2004-Dec-13 Mon	###	###	2.57	2.58	1,406,470	###	33.0	33.0	0.2
2004-Dec-10 Fri	2.57	###	2.55	2.59	1,213,752	###	###	###	0.2
2004-Dec-09 Thu	2.56	###	2.41	2.57			###	###	###
2004-Dec-08 Wed	###	###	2.55	2.56	4,008,277	5,110,553	13.1	13.1	0.2
2004-Dec-07 Tue	2.72	2.73	###	###	3,778,377	5,157,484	34.1	34.1	0.0
2004-Dec-06 Mon	###	2.71	###	2.71			92.0	92.0	###
2004-Dec-03 Fri	2.59	###	2.59	###	1,422,457	1,842,081	###	###	0.0
2004-Dec-02 Thu	###	###	2.57	2.59	1,694,648	2,177,622	###	###	0.2
2004-Dec-01 Wed	2.59	###	2.58	2.59	2,463,372	3,177,749	72.6	72.6	0.2
2004-Nov-30 Tue	###	###	2.57	2.57	6,146,647	7,898,441	###	###	###
2004-Nov-29 Mon	###	###	###	###	1,504,422	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	###	2,029,675	0	33.1	33.1	0.0
2004-Nov-25 Thu	###	###	###	###	2,750,423	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###	3,723,440	0	27.0	27.0	0.0
2004-Nov-23 Tue	###	###	2.58	###			82.4	82.4	0.0
2004-Nov-22 Mon	2.56	###	2.56	###	4,482,921	###	###	###	0.0
2004-Nov-19 Fri	2.57	2.58	2.53	2.56			###	###	0.2
2004-Nov-18 Thu	###	###	2.54	2.55			13.7	13.7	0.2
2004-Nov-17 Wed	2.58	###	2.57	###	5,495,423	###	75.4	75.4	0.0
2004-Nov-16 Tue	2.51	2.59	2.51	2.56			88.1	88.1	0.2
2004-Nov-15 Mon	2.5	2.53	2.49	2.49	3,037,340	7,623,723	###	###	0.2
2004-Nov-12 Fri	###	###	2.54	2.56	5,315,871	6,751,156	###	###	0.2
2004-Nov-11 Thu	###	###	2.57	2.58	4,287,441	###	###	###	0.2
2004-Nov-10 Wed	###	###	###	###	7,033,047	0	###	###	0.0
2004-Nov-09 Tue	###	2.8	###	2.75			89.8	89.8	###
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	2.59	2.7	2.59	###			###	###	0.0
2004-Nov-03 Wed	###	###	2.56	###			18.6	18.6	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	2.7	2.7	###	###	5,572,483	7,522,852	11.8	11.8	0.0
2004-Oct-29 Fri	2.7	2.7	###	2.7			66.1	66.1	0.2
2004-Oct-28 Thu	###	2.7	###	2.7			###	###	0.2
2004-Oct-27 Wed	###	2.7	###	###			89.0	89.0	0.0
2004-Oct-26 Tue	2.55	2.59	2.54	2.59	3,157,657	###	83.1	83.1	0.2
2004-Oct-25 Mon	2.51	2.56	2.51	2.55	1,498,855	###	###	###	0.2
2004-Oct-22 Fri	2.55	2.56	2.5	2.51			###	###	###
2004-Oct-21 Thu	2.55	2.57	2.53	2.55	3,877,524	9,887,686	###	###	0.2
2004-Oct-20 Wed	2.57	2.58	2.55	2.55	3,535,124	###	###	###	0.2
2004-Oct-19 Tue	2.48	2.55	2.48	2.55			90.3	90.3	0.2
2004-Oct-18 Mon	2.48	2.49	2.47	2.47	1,929,629	4,785,479	31.1	31.1	###
2004-Oct-15 Fri	2.48	2.48	2.46	2.48	2,948,070	###	###	###	0.2
2004-Oct-14 Thu	2.49	2.51	2.48	2.48			###	###	0.2
2004-Oct-13 Wed	2.5	2.51	2.48	2.5			66.4	66.4	0.2
2004-Oct-12 Tue	2.5	2.52	2.48	2.5	2,162,321	###	65.1	65.1	0.2
2004-Oct-11 Mon	2.55	2.55	2.51	2.52	1,753,477	###	21.6	21.6	###
2004-Oct-08 Fri	2.51	2.55	2.51	2.54			79.1	79.1	###
2004-Oct-07 Thu	###	###	2.51	2.54	2,800,379	3,514,475	7.4	7.4	###
2004-Oct-06 Wed	###	###	2.59	###	2,907,372	3,765,046	###	###	0.0
2004-Oct-05 Tue	2.55	2.58	2.52	2.57			###	###	###
2004-Oct-04 Mon	2.53	###	2.51	2.57	917,045	###	84.2	84.2	###
2004-Oct-01 Fri	2.45	2.55	2.45	2.55	4,505,084	###	92.9	92.9	0.2
2004-Sep-30 Thu	2.4	2.48	2.4	2.45	4,905,789	11,970,125	84.1	84.1	0.2
2004-Sep-29 Wed	2.4	2.41	###	2.4	3,578,581	###	65.6	65.6	###
2004-Sep-28 Tue	###	2.4	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	###	860,278	0	27.3	27.3	0.0
2004-Sep-24 Fri	###	2.41	###	###			30.9	30.9	0.0
2004-Sep-23 Thu	###	2.43	###	###	2,396,376	###	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			22.5	22.5	0.0
2004-Sep-21 Tue	###	2.4	###	###			###	###	0.0
2004-Sep-20 Mon	2.29	###	2.29	###			###	###	0.0
2004-Sep-17 Fri	###	###	2.28	2.29			6.8	6.8	###
2004-Sep-16 Thu	###	###	###	###	5,485,056	0	###	###	0.0
2004-Sep-15 Wed	###	###	###	###			29.5	29.5	0.0
2004-Sep-14 Tue	###	###	2.29	###	871,176	###	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	1,119,786	0	71.6	71.6	0.0
2004-Sep-10 Fri	2.28	###	2.27	2.29			70.6	70.6	###
2004-Sep-09 Thu	2.24	2.29	2.24	2.28	1,468,276	3,325,645	85.0	85.0	0.2
2004-Sep-08 Wed	2.28	2.29	2.24	2.25			###	###	###
2004-Sep-07 Tue	2.25	2.28	2.25	2.26	1,091,728	###	75.0	75.0	###
2004-Sep-06 Mon	2.23	2.26	2.21	2.24			74.7	74.7	###
2004-Sep-03 Fri	2.26	2.26	2.23	2.23			18.3	18.3	###
2004-Sep-02 Thu	2.27	###	2.26	2.26			###	###	###
2004-Sep-01 Wed	###	###	2.26	2.26	2,687,489	###	18.9	18.9	###
2004-Aug-31 Tue	###	###	2.29	###	2,730,947	###	###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	2.4	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	2.41	###	###			21.0	21.0	0.0
2004-Aug-24 Tue	###	###	###	###	1,411,949	0	83.5	83.5	0.0
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	2.29	###	2.29	###	745,229	853,287	###	###	0.0
2004-Aug-19 Thu	###	###	2.26	2.28			21.6	21.6	0.2
2004-Aug-18 Wed	###	###	2.28	###	2,684,776	3,060,644	###	###	0.0
2004-Aug-17 Tue	2.28	###	2.24	###	1,017,672	###	89.1	89.1	0.0
2004-Aug-16 Mon	2.28	2.29	2.26	2.27	701,070	###	33.7	33.7	0.2
2004-Aug-13 Fri	###	###	2.28	2.28			18.0	18.0	0.2
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###			71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###			28.5	28.5	0.0
2004-Aug-09 Mon	###	###	###	###	2,024,172	0	23.4	23.4	0.0
2004-Aug-06 Fri	2.41	2.41	###	###			26.5	26.5	0.0
2004-Aug-05 Thu	###	2.44	###	2.41			90.3	90.3	0.2
2004-Aug-04 Wed	###	###	###	###	1,711,979	0	###	###	0.0
2004-Aug-03 Tue	2.29	###	2.29	2.29			###	###	###
2004-Aug-02 Mon	###	###	2.28	2.28	537,975	###	###	###	0.2
2004-Jul-30 Fri	2.28	###	2.28	2.29	3,463,920	###	67.1	67.1	###
2004-Jul-29 Thu	2.28	###	2.25	2.27			###	###	0.2
2004-Jul-28 Wed	###	###	2.29	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	3,944,772	0	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	2,623,357	0	###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	2.29	###	999,558	###	72.6	72.6	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	2.27	###			###	###	0.0
2004-Jul-19 Mon	###	###	2.29	###			11.6	11.6	0.0
2004-Jul-16 Fri	2.29	###	2.28	###	4,586,289	###	89.4	89.4	0.0
2004-Jul-15 Thu	2.22	###	2.22	2.29	6,418,283	###	###	###	###
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###			###	###	0.0
2004-Jul-09 Fri	###	###	###	###	1,693,674	0	80.2	80.2	0.0
2004-Jul-08 Thu	###	###	###	###			80.8	80.8	0.0
2004-Jul-07 Wed	###	###	###	###	2,767,658	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###	1,915,689	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###			80.5	80.5	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	2.22	2.22	###	###			###	###	0.0
2004-Jun-30 Wed	###	2.23	###	2.22	2,733,179	###	###	###	0.2
2004-Jun-29 Tue	###	###	###	###	1,979,688	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			81.1	81.1	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	2,380,326	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	4,067,128	0	82.7	82.7	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###			86.5	86.5	0.0
2004-Jun-18 Fri	###	###	###	###	9,497,353	0	###	###	0.0
2004-Jun-17 Thu	###	###	###	###	13,786,950	0	71.6	71.6	0.0
2004-Jun-16 Wed	2	###	2	###	4,452,649	4,452,649	###	###	0.0
2004-Jun-15 Tue	###	2	###	###	3,503,827	3,503,827	89.1	89.1	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	4,997,246	0	79.8	79.8	0.0
2004-Jun-09 Wed	###	###	1.88	###			26.9	26.9	0.0
2004-Jun-08 Tue	###	###	###	###	3,768,656	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	1,519,384	0	###	###	0.0
2004-Jun-04 Fri	###	2	###	###			84.3	84.3	0.0
2004-Jun-03 Thu	###	###	###	###	2,506,257	0	29.3	29.3	0.0
2004-Jun-02 Wed	###	###	###	###	1,906,256	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	3,525,123	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###	11,672,246	0	###	###	0.0
2004-May-26 Wed	###	###	###	###			82.1	82.1	0.0
2004-May-25 Tue	###	###	1.89	1.89	1,399,623	1,322,643	###	###	###
2004-May-24 Mon	###	###	1.89	###			76.7	76.7	0.0
2004-May-21 Fri	1.89	###	1.88	###	10,009,047	###	###	###	0.0
2004-May-20 Thu	1.88	1.89	1.85	1.88	3,303,576	6,177,687	72.9	72.9	0.1
2004-May-19 Wed	1.89	1.89	1.85	1.88	4,975,354	###	###	###	0.1
2004-May-18 Tue	1.87	1.89	1.86	1.89	2,368,548	4,441,027	###	###	###
2004-May-17 Mon	1.86	1.88	1.84	1.87			###	###	###
2004-May-14 Fri	1.81	1.87	1.81	1.85			###	###	0.1
2004-May-13 Thu	1.84	1.84	1.81	1.81			###	###	###
2004-May-12 Wed	1.83	1.84	1.82	1.84	2,285,340	4,182,172	###	###	###
2004-May-11 Tue	1.82	1.85	1.81	1.83	2,879,646	5,269,752	###	###	###
2004-May-10 Mon	1.86	1.86	1.83	1.83	887,520	1,637,474	30.2	30.2	###
2004-May-07 Fri	1.89	1.89	1.86	1.87	1,086,158	2,036,546	25.8	25.8	###
2004-May-06 Thu	1.89	1.89	1.87	1.89	539,155	###	###	###	###
2004-May-05 Wed	1.89	1.89	1.88	1.89			###	###	###
2004-May-04 Tue	###	###	1.87	1.89	3,258,172	###	###	###	###
2004-May-03 Mon	###	###	1.89	###			36.8	36.8	0.0
2004-Apr-30 Fri	###	###	###	###			70.5	70.5	0.0
2004-Apr-29 Thu	###	###	###	###			38.9	38.9	0.0
2004-Apr-28 Wed	###	###	###	###			75.6	75.6	0.0
2004-Apr-27 Tue	###	###	###	###			26.3	26.3	0.0
2004-Apr-26 Mon	###	###	###	###	434,722	0	81.3	81.3	0.0
2004-Apr-23 Fri	###	###	###	###	4,427,350	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	2,792,048	0	77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###	5,335,670	0	78.0	78.0	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###	2,010,427	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###	4,234,374	0	###	###	0.0
2004-Apr-14 Wed	###	###	1.89	###			31.7	31.7	0.0
2004-Apr-13 Tue	###	###	1.89	###	2,458,186	2,322,985	27.3	27.3	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###	1,394,477	0	28.3	28.3	0.0
2004-Apr-05 Mon	2	2	###	###			16.4	16.4	0.0
2004-Apr-02 Fri	2	2	###	2	1,480,851	1,480,851	###	###	0.1
2004-Apr-01 Thu	###	###	###	###	12,302,382	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	1.89	###	2,239,526	2,116,352	###	###	0.0
2004-Mar-29 Mon	###	###	1.89	1.89			###	###	###
2004-Mar-26 Fri	###	###	1.87	###	3,164,220	2,958,545	66.8	66.8	0.0
2004-Mar-25 Thu	###	###	1.88	1.89			26.5	26.5	###
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	4,845,847	0	22.7	22.7	0.0
2004-Mar-22 Mon	###	###	###	###			24.7	24.7	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###			21.8	21.8	0.0
2004-Mar-17 Wed	###	###	###	###	5,133,487	0	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###			91.7	91.7	0.0
2004-Mar-15 Mon	###	###	###	###	3,292,679	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###	2,494,359	0	###	###	0.0
2004-Mar-11 Thu	###	###	###	###			72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###	8,621,550	0	33.0	33.0	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	2.41	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	1.86	###	1.85	###	7,434,356	6,876,779	87.3	87.3	0.0
2004-Mar-01 Mon	1.84	1.85	1.83	1.84	1,979,345	###	69.7	69.7	###
2004-Feb-27 Fri	1.85	1.85	1.81	1.82	1,871,626	3,425,075	22.8	22.8	###
2004-Feb-26 Thu	1.84	1.85	1.84	1.85	1,014,882	1,872,457	###	###	0.1
2004-Feb-25 Wed	1.82	1.86	1.82	1.84			79.6	79.6	###
2004-Feb-24 Tue	1.86	1.87	1.82	1.82	2,012,742	###	19.2	19.2	###
2004-Feb-23 Mon	1.84	1.88	1.84	1.86	2,041,745	3,797,645	###	###	0.1
2004-Feb-20 Fri	1.83	1.86	1.82	1.86	2,720,489	###	82.1	82.1	0.1
2004-Feb-19 Thu	1.84	1.84	1.81	1.82	2,962,471	###	###	###	###
2004-Feb-18 Wed	1.79	1.84	1.79	1.83			###	###	###
2004-Feb-17 Tue	1.78	1.79	1.77	1.79			70.6	70.6	0.1
2004-Feb-16 Mon	1.76	1.78	1.75	1.78	1,128,083	###	81.2	81.2	0.1
2004-Feb-13 Fri	1.77	1.78	1.75	1.76	6,431,985	11,352,453	28.5	28.5	0.1
2004-Feb-12 Thu	1.79	1.79	1.77	1.77	2,916,358	###	###	###	###
2004-Feb-11 Wed	1.78	1.79	1.77	1.79	1,658,156	###	###	###	0.1
2004-Feb-10 Tue	1.8	1.8	1.77	1.78	2,027,444	3,618,987	23.0	23.0	0.1
2004-Feb-09 Mon	1.8	1.81	1.79	1.81			75.5	75.5	###
2004-Feb-06 Fri	1.79	1.8	1.78	1.8			70.1	70.1	0.1
2004-Feb-05 Thu	1.8	1.8	1.78	1.78			###	###	0.1
2004-Feb-04 Wed	1.8	1.8	1.78	1.79			###	###	0.1
2004-Feb-03 Tue	1.8	1.82	1.77	1.77	4,446,853	###	22.8	22.8	###
2004-Feb-02 Mon	1.78	1.8	1.78	1.79			76.5	76.5	0.1
2004-Jan-30 Fri	1.8	1.8	1.78	1.78	3,280,043	5,871,276	26.7	26.7	0.1
2004-Jan-29 Thu	1.81	1.82	1.8	1.8			###	###	0.1
2004-Jan-28 Wed	1.82	1.82	1.8	1.81	2,593,141	4,693,585	###	###	###
2004-Jan-27 Tue	1.84	1.84	1.82	1.83			###	###	###
2004-Jan-23 Fri	1.84	1.85	1.83	1.84	2,310,740	###	64.1	64.1	###
2004-Jan-22 Thu	1.85	1.85	1.82	1.85			###	###	0.1
2004-Jan-21 Wed	1.83	1.85	1.82	1.85	1,984,781	3,642,073	###	###	0.1
2004-Jan-20 Tue	1.82	1.84	1.81	1.82			67.6	67.6	###
2004-Jan-19 Mon	1.82	1.82	1.8	1.82	2,431,956	4,401,840	73.6	73.6	###
2004-Jan-16 Fri	1.82	1.83	1.81	1.81			31.3	31.3	###
2004-Jan-15 Thu	1.83	1.84	1.8	1.81	4,244,457	###	###	###	###
2004-Jan-14 Wed	1.87	1.87	1.81	1.83	1,835,754	3,377,787	###	###	###
2004-Jan-13 Tue	1.83	1.87	1.83	1.86	2,188,656	###	###	###	0.1
2004-Jan-12 Mon	1.81	1.83	1.81	1.82			###	###	###
2004-Jan-09 Fri	1.85	1.86	1.8	1.8	2,829,229	5,177,489	10.5	10.5	0.1
2004-Jan-08 Thu	1.87	1.88	1.86	1.86	620,445	###	###	###	0.1
2004-Jan-07 Wed	###	###	1.87	1.88			###	###	0.1
2004-Jan-06 Tue	###	###	###	###			29.1	29.1	0.0
2004-Jan-05 Mon	1.87	###	1.85	###	2,090,676	1,933,875	###	###	0.0
2004-Jan-02 Fri	1.85	1.87	1.85	1.86	581,251	1,081,126	###	###	0.1
2003-Dec-31 Wed	1.84	1.85	1.83	1.85			###	###	0.1
2003-Dec-30 Tue	1.83	1.85	1.82	1.83	713,552	###	###	###	###
2003-Dec-29 Mon	1.82	1.83	1.8	1.83	386,846	702,125	72.6	72.6	###
2003-Dec-24 Wed	1.82	1.83	1.79	1.8			14.2	14.2	0.1
2003-Dec-23 Tue	1.81	1.82	1.8	1.81			###	###	###
2003-Dec-22 Mon	1.77	1.81	1.77	1.81	820,951	###	85.8	85.8	###
2003-Dec-19 Fri	1.73	1.77	1.73	1.77	2,751,556	4,815,223	85.6	85.6	###
2003-Dec-18 Thu	1.73	1.76	1.73	1.74	5,873,743	10,249,681	81.2	81.2	0.1
2003-Dec-17 Wed	1.77	1.79	1.75	1.75	5,940,751	10,515,129	###	###	0.1
2003-Dec-16 Tue	1.8	1.81	1.73	1.76	2,869,029	5,078,181	16.4	16.4	0.1
2003-Dec-15 Mon	1.82	1.82	1.79	1.81			###	###	###
2003-Dec-12 Fri	1.8	1.82	1.8	1.81			74.7	74.7	###
2003-Dec-11 Thu	1.81	1.81	1.79	1.8			38.5	38.5	0.1
2003-Dec-10 Wed	1.8	1.81	1.8	1.81			###	###	###
2003-Dec-09 Tue	1.79	1.81	1.79	1.8	3,102,625	5,584,725	79.5	79.5	0.1
2003-Dec-08 Mon	1.79	1.8	1.77	1.79			###	###	0.1
2003-Dec-05 Fri	1.82	1.83	1.76	1.79			###	###	0.1
2003-Dec-04 Thu	1.77	1.82	1.77	1.8	2,531,770	4,544,527	84.9	84.9	0.1
2003-Dec-03 Wed	1.77	1.79	1.75	1.77			###	###	###
2003-Dec-02 Tue	1.75	1.78	1.74	1.77			81.4	81.4	###
2003-Dec-01 Mon	1.75	1.76	1.74	1.76	3,045,787	5,330,127	76.2	76.2	0.1
2003-Nov-28 Fri	1.76	1.77	1.73	1.74			###	###	0.1
2003-Nov-27 Thu	1.78	1.79	1.77	1.77	2,768,470	4,927,876	29.6	29.6	###
2003-Nov-26 Wed	1.77	1.79	1.77	1.78	4,047,373	7,204,323	###	###	0.1
2003-Nov-25 Tue	1.79	1.79	1.75	1.76	2,704,387	###	###	###	0.1
2003-Nov-24 Mon	1.83	1.86	1.81	1.82	4,172,080	###	34.6	34.6	###
2003-Nov-21 Fri	1.84	1.85	1.81	1.83	5,542,987	###	36.2	36.2	###
2003-Nov-20 Thu	1.86	1.87	1.82	1.84			###	###	###
2003-Nov-19 Wed	1.87	1.89	1.82	1.86	8,994,274	16,684,378	###	###	0.1
2003-Nov-18 Tue	###	###	1.86	1.87			###	###	###
2003-Nov-17 Mon	###	###	###	###	2,887,520	0	28.1	28.1	0.0
2003-Nov-14 Fri	###	###	###	###	2,009,988	0	22.0	22.0	0.0
2003-Nov-13 Thu	###	###	###	###	2,122,925	0	78.5	78.5	0.0
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	###	###	17,517,746	0	31.8	31.8	0.0
2003-Nov-10 Mon	2	2	###	###			28.7	28.7	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	4,987,475	0	75.8	75.8	0.0
2003-Nov-05 Wed	###	###	###	###			19.6	19.6	0.0
2003-Nov-04 Tue	###	###	###	###			75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###	1,186,385	0	16.0	16.0	0.0
2003-Oct-31 Fri	###	###	###	###	2,713,345	0	###	###	0.0
2003-Oct-30 Thu	2	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	###	###	###			18.6	18.6	0.0
2003-Oct-28 Tue	###	###	###	###	679,280	0	###	###	0.0
2003-Oct-27 Mon	###	###	###	###	755,543	0	29.6	29.6	0.0
2003-Oct-24 Fri	###	###	###	###	1,292,776	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###	5,459,044	0	###	###	0.0
2003-Oct-22 Wed	###	2.2	###	###	1,147,352	1,262,087	###	###	0.0
2003-Oct-21 Tue	###	2.23	###	###	2,049,327	###	77.3	77.3	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	###	###			69.4	69.4	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			84.0	84.0	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	###	###			27.8	27.8	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###			66.4	66.4	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	2	###	1,134,575	1,134,575	69.9	69.9	0.0
2003-Oct-03 Fri	2	###	2	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	2	###	###	10,997,575	10,997,575	###	###	0.0
2003-Sep-30 Tue	###	###	###	2			85.7	85.7	0.1
2003-Sep-29 Mon	###	###	###	###	3,157,788	0	70.9	70.9	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			25.7	25.7	0.0
2003-Sep-24 Wed	###	###	###	###	5,211,058	0	77.7	77.7	0.0
2003-Sep-23 Tue	1.89	###	1.87	###	5,807,442	5,429,958	81.0	81.0	0.0
2003-Sep-22 Mon	###	###	###	###	3,828,053	0	21.0	21.0	0.0
2003-Sep-19 Fri	###	###	###	###	8,389,575	0	11.2	11.2	0.0
2003-Sep-18 Thu	###	###	2	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###	2,835,772	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			25.9	25.9	0.0
2003-Sep-15 Mon	###	###	###	###	1,656,553	0	###	###	0.0
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###			27.2	27.2	0.0
2003-Sep-10 Wed	###	###	###	###	1,596,045	0	###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			16.6	16.6	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###	2,015,277	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###	1,181,244	0	26.2	26.2	0.0
2003-Sep-02 Tue	###	###	###	###	2,623,172	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			33.6	33.6	0.0
2003-Aug-29 Fri	###	###	###	###	3,313,122	0	32.1	32.1	0.0
2003-Aug-28 Thu	###	###	###	###	1,739,772	0	###	###	0.0
2003-Aug-27 Wed	2	###	###	###			74.4	74.4	0.0
2003-Aug-26 Tue	###	###	2	###	6,177,121	6,177,121	29.7	29.7	0.0
2003-Aug-25 Mon	###	###	###	###	3,035,843	0	67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###			7.1	7.1	0.0
2003-Aug-21 Thu	###	###	###	###			83.1	83.1	0.0
2003-Aug-20 Wed	###	###	###	###	1,333,582	0	###	###	0.0
2003-Aug-19 Tue	###	###	2	###			72.6	72.6	0.0
2003-Aug-18 Mon	###	###	2	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	3,077,889	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			78.1	78.1	0.0
2003-Aug-12 Tue	###	###	###	###	824,229	0	72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###	3,043,355	0	73.7	73.7	0.0
2003-Aug-08 Fri	###	###	2	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	2			16.7	16.7	0.1
2003-Aug-06 Wed	###	###	###	###	4,323,784	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	3,735,923	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	2	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	2	###	2	3,530,285	3,530,285	78.8	78.8	0.1
2003-Jul-30 Wed	###	###	###	###	1,145,570	0	80.9	80.9	0.0
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	###	###	###	1,681,447	0	25.1	25.1	0.0
2003-Jul-25 Fri	1.88	###	1.88	###			79.3	79.3	0.0
2003-Jul-24 Thu	1.89	###	1.88	1.89			69.0	69.0	###
2003-Jul-23 Wed	1.87	1.88	1.85	1.86	1,336,955	2,493,421	###	###	0.1
2003-Jul-22 Tue	1.86	1.88	1.86	1.87	1,895,055	3,543,752	###	###	###
2003-Jul-21 Mon	1.88	###	1.86	1.86	2,083,851	1,937,981	22.8	22.8	0.1
2003-Jul-18 Fri	###	###	1.86	1.88			###	###	0.1
2003-Jul-17 Thu	###	###	###	###	2,295,184	0	23.1	23.1	0.0
2003-Jul-16 Wed	###	###	###	###			80.7	80.7	0.0
2003-Jul-15 Tue	1.89	###	1.88	###	3,832,085	3,602,159	72.7	72.7	0.0
2003-Jul-14 Mon	1.87	###	1.87	###	1,028,687	961,822	84.0	84.0	0.0
2003-Jul-11 Fri	1.87	1.88	1.86	1.87	2,616,829	4,893,470	66.9	66.9	###
2003-Jul-10 Thu	1.89	###	1.86	1.87			###	###	###
2003-Jul-09 Wed	###	###	1.89	1.89	4,835,278	###	25.2	25.2	###
2003-Jul-08 Tue	###	###	1.88	###	8,147,779	###	###	###	0.0
2003-Jul-07 Mon	###	###	1.89	###			###	###	0.0
2003-Jul-04 Fri	###	###	1.88	###			17.5	17.5	0.0
2003-Jul-03 Thu	###	###	###	###	1,135,540	0	###	###	0.0
2003-Jul-02 Wed	###	###	1.89	###	5,051,729	4,773,883	71.3	71.3	0.0
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	###	###	###	2,587,471	0	###	###	0.0
2003-Jun-27 Fri	###	###	###	###	14,053,279	0	13.5	13.5	0.0
2003-Jun-26 Thu	###	###	###	###	4,635,856	0	###	###	0.0
2003-Jun-25 Wed	###	###	###	###	9,053,343	0	###	###	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	3,343,955	0	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	2	4,382,824	0	77.6	77.6	0.1
2003-Jun-19 Thu	###	###	###	###	3,885,028	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			76.3	76.3	0.0
2003-Jun-17 Tue	###	###	1.89	###			###	###	0.0
2003-Jun-16 Mon	1.88	###	1.88	###			78.9	78.9	0.0
2003-Jun-13 Fri	###	###	###	###	6,229,744	0	###	###	0.0
2003-Jun-12 Thu	###	###	1.87	###	3,089,721	2,888,889	###	###	0.0
2003-Jun-11 Wed	1.87	###	1.87	###			###	###	0.0
2003-Jun-10 Tue	1.84	1.86	1.83	1.86			###	###	0.1
2003-Jun-06 Fri	1.86	1.86	1.83	1.84	5,694,558	10,506,459	20.3	20.3	###
2003-Jun-05 Thu	1.84	1.86	1.84	1.86			###	###	0.1
2003-Jun-04 Wed	1.86	1.87	1.83	1.83			18.1	18.1	###
2003-Jun-03 Tue	1.88	###	1.86	1.86	7,150,874	###	###	###	0.1
2003-Jun-02 Mon	1.86	###	1.85	1.86			74.4	74.4	0.1
2003-May-30 Fri	###	###	1.86	1.86	4,180,743	###	14.4	14.4	0.1
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	1.87	###			73.3	73.3	0.0
2003-May-27 Tue	###	###	1.89	###			30.7	30.7	0.0
2003-May-26 Mon	1.86	###	1.85	###	4,936,778	###	###	###	0.0
2003-May-23 Fri	1.87	1.88	1.84	1.85			###	###	0.1
2003-May-22 Thu	1.86	1.88	1.84	1.85			###	###	0.1
2003-May-21 Wed	1.83	1.85	1.81	1.84	2,447,674	4,479,243	75.1	75.1	###
2003-May-20 Tue	1.83	1.86	1.79	1.79			14.1	14.1	0.1
2003-May-19 Mon	1.83	1.85	1.8	1.81			###	###	###
2003-May-16 Fri	1.83	1.84	1.82	1.83			72.3	72.3	###
2003-May-15 Thu	1.86	1.86	1.81	1.82	2,591,756	4,755,872	14.4	14.4	###
2003-May-14 Wed	1.85	1.89	1.84	1.87			###	###	###
2003-May-13 Tue	1.8	1.86	1.79	1.86	2,882,574	###	92.1	92.1	0.1
2003-May-12 Mon	1.79	1.8	1.78	1.8			71.8	71.8	0.1
2003-May-09 Fri	1.77	1.79	1.76	1.77			###	###	###
2003-May-08 Thu	1.78	1.78	1.74	1.77			###	###	###
2003-May-07 Wed	1.79	1.79	1.76	1.77	4,057,481	7,202,028	23.3	23.3	###
2003-May-06 Tue	1.79	1.79	1.77	1.79			###	###	0.1
2003-May-05 Mon	1.78	1.79	1.77	1.79	1,339,228	2,383,825	###	###	0.1
2003-May-02 Fri	1.81	1.81	1.76	1.78	4,047,574	###	20.7	20.7	0.1
2003-May-01 Thu	1.79	1.8	1.78	1.79			70.2	70.2	0.1
2003-Apr-30 Wed	1.79	1.81	1.78	1.78	3,920,081	7,036,545	26.3	26.3	0.1
2003-Apr-29 Tue	1.79	1.8	1.77	1.78	13,876,521	24,769,589	28.5	28.5	0.1
2003-Apr-28 Mon	1.77	1.79	1.74	1.78			75.8	75.8	0.1
2003-Apr-24 Thu	1.79	1.79	1.72	1.77			###	###	###
2003-Apr-23 Wed	1.8	1.8	1.75	1.78	3,659,245	6,495,159	###	###	0.1
2003-Apr-22 Tue	1.78	1.79	1.77	1.78	1,858,071	###	69.2	69.2	0.1
2003-Apr-17 Thu	1.75	1.75	1.73	1.73			20.2	20.2	###
2003-Apr-16 Wed	1.8	1.8	1.73	1.76			13.1	13.1	0.1
2003-Apr-15 Tue	1.82	1.82	1.78	1.79	7,039,954	###	###	###	0.1
2003-Apr-14 Mon	1.82	1.83	1.77	1.79			17.3	17.3	0.1
2003-Apr-11 Fri	1.78	1.82	1.77	1.81			###	###	###
2003-Apr-10 Thu	1.72	1.79	1.71	1.76			86.5	86.5	0.1
2003-Apr-09 Wed	1.72	1.73	1.71	1.72			###	###	0.1
2003-Apr-08 Tue	1.71	1.74	###	1.73	9,382,272	8,162,576	81.0	81.0	###
2003-Apr-07 Mon	1.7	1.74	###	1.71	9,030,143	7,856,224	68.0	68.0	0.1
2003-Apr-04 Fri	###	1.7	###	1.7			89.9	89.9	###
2003-Apr-03 Thu	###	###	###	###			80.4	80.4	0.0
2003-Apr-02 Wed	1.59	###	1.56	1.58			###	###	0.1
2003-Apr-01 Tue	1.59	###	1.57	1.59	12,736,750	9,998,348	###	###	###
2003-Mar-31 Mon	###	###	1.55	###	18,891,775	14,641,125	73.1	73.1	0.0
2003-Mar-28 Fri	6.49	6.52	6.46	6.49			70.9	70.9	###
2003-Mar-27 Thu	6.47	6.52	6.47	6.51			75.8	75.8	###
2003-Mar-26 Wed	6.5	6.58	6.45	6.48	2,940,880	###	###	###	0.5
2003-Mar-25 Tue	6.4	6.55	###	6.49	3,757,325	###	###	###	###
2003-Mar-24 Mon	6.43	6.48	6.41	6.44			79.8	79.8	0.5
2003-Mar-21 Fri	6.4	6.47	6.4	6.42			68.9	68.9	0.5
2003-Mar-20 Thu	6.45	6.5	6.41	6.46			68.3	68.3	###
2003-Mar-19 Wed	6.44	6.5	6.4	6.44			69.3	69.3	0.5
2003-Mar-18 Tue	###	6.5	6.29	6.45			81.6	81.6	###
2003-Mar-17 Mon	6.22	6.27	6.22	6.26			###	###	0.4
2003-Mar-14 Fri	###	6.4	6.25	###			###	###	0.0
2003-Mar-13 Thu	###	###	6.28	###	5,825,089	18,290,779	31.2	31.2	0.0
2003-Mar-12 Wed	###	6.44	###	6.44	4,519,154	14,551,675	###	###	0.5
2003-Mar-11 Tue	###	###	6.29	###	5,375,853	16,907,057	###	###	0.0
2003-Mar-10 Mon	6.42	6.46	###	6.4	3,159,877	###	32.8	32.8	0.5
2003-Mar-07 Fri	6.42	6.52	6.42	6.49			###	###	###
2003-Mar-06 Thu	6.47	6.5	6.45	6.48	1,039,923	###	79.1	79.1	0.5
2003-Mar-05 Wed	6.56	6.56	6.43	6.45	5,451,444	35,407,128	###	###	###
2003-Mar-04 Tue	###	###	6.55	###			###	###	0.0
2003-Mar-03 Mon	6.5	###	6.5	###			89.8	89.8	0.0
2003-Feb-28 Fri	6.42	6.54	6.42	6.5	2,926,946	###	###	###	0.5
2003-Feb-27 Thu	6.46	6.5	6.4	6.4			###	###	0.5
2003-Feb-26 Wed	6.46	6.57	6.45	6.51	2,429,186	###	###	###	###
2003-Feb-25 Tue	6.5	6.54	6.45	6.5			84.6	84.6	0.5
2003-Feb-24 Mon	6.47	###	6.46	###	1,621,059	5,236,020	87.1	87.1	0.0
2003-Feb-21 Fri	###	6.51	###	6.5	4,334,182	###	86.4	86.4	0.5
2003-Feb-20 Thu	6.57	6.57	6.45	6.46			###	###	###
2003-Feb-19 Wed	6.51	###	6.5	6.58			81.3	81.3	0.5
2003-Feb-18 Tue	6.53	6.54	6.45	6.48	4,702,486	30,542,646	###	###	0.5
2003-Feb-17 Mon	6.48	6.54	6.44	6.52	3,587,170	###	###	###	0.5
2003-Feb-14 Fri	###	6.54	###	6.48			###	###	0.5
2003-Feb-13 Thu	6.4	6.44	###	6.41	3,109,723	###	82.1	82.1	0.5
2003-Feb-12 Wed	6.42	6.53	6.42	6.44			74.3	74.3	0.5
2003-Feb-11 Tue	6.49	6.51	6.44	6.49			###	###	###
2003-Feb-10 Mon	6.2	6.46	6.2	6.42			###	###	0.5
2003-Feb-07 Fri	###	###	###	###	3,063,643	0	85.5	85.5	0.0
2003-Feb-06 Thu	###	###	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	2,117,925	0	83.2	83.2	0.0
2003-Feb-03 Mon	###	###	###	###			38.4	38.4	0.0
2003-Jan-31 Fri	###	6.29	###	6.2	2,978,347	###	###	###	0.4
2003-Jan-30 Thu	###	###	###	###			81.5	81.5	0.0
2003-Jan-29 Wed	###	###	###	###	1,960,048	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			82.3	82.3	0.0
2003-Jan-24 Fri	6.24	6.24	###	###			19.0	19.0	0.0
2003-Jan-23 Thu	###	6.25	###	6.24			###	###	0.4
2003-Jan-22 Wed	6.25	6.27	###	###	1,561,843	4,896,377	###	###	0.0
2003-Jan-21 Tue	6.25	6.28	6.21	6.23			###	###	0.4
2003-Jan-20 Mon	###	6.27	###	6.26	915,478	2,870,023	88.6	88.6	0.4
2003-Jan-17 Fri	6.2	6.21	###	###			###	###	0.0
2003-Jan-16 Thu	6.26	6.27	###	###	1,997,375	6,261,770	22.1	22.1	0.0
2003-Jan-15 Wed	6.21	6.28	###	6.21			###	###	###
2003-Jan-14 Tue	###	###	###	###	2,187,648	0	84.8	84.8	0.0
2003-Jan-13 Mon	###	###	###	###	2,139,148	0	20.8	20.8	0.0
2003-Jan-10 Fri	###	###	###	###	2,446,956	0	77.5	77.5	0.0
2003-Jan-09 Thu	###	###	###	###			21.8	21.8	0.0
2003-Jan-08 Wed	###	###	###	6.22	5,836,423	0	###	###	0.4
2003-Jan-07 Tue	###	6.44	###	###			74.2	74.2	0.0
2003-Jan-06 Mon	6.48	6.56	###	###			12.2	12.2	0.0
2003-Jan-03 Fri	###	6.41	###	###	360,327	1,154,848	###	###	0.0
2003-Jan-02 Thu	###	###	6.28	###	328,577	###	###	###	0.0
2002-Dec-31 Tue	6.28	###	6.28	###	567,174	1,780,926	###	###	0.0
2002-Dec-30 Mon	###	###	6.22	6.23			###	###	0.4
2002-Dec-27 Fri	6.22	###	6.22	###			87.3	87.3	0.0
2002-Dec-24 Tue	6.26	###	6.25	6.28			###	###	0.4
2002-Dec-23 Mon	6.2	6.27	###	6.24	639,170	###	###	###	0.4
2002-Dec-20 Fri	###	6.26	###	###	2,383,759	###	###	###	0.0
2002-Dec-19 Thu	6.2	6.26	###	###	5,519,141	###	23.0	23.0	0.0
2002-Dec-18 Wed	6.23	6.25	###	6.22	3,155,173	###	###	###	0.4
2002-Dec-17 Tue	6.23	6.27	6.21	6.27	2,109,088	###	76.7	76.7	0.4
2002-Dec-16 Mon	6.2	6.26	6.2	6.23	2,202,177	###	###	###	0.4
2002-Dec-13 Fri	6.25	###	###	6.27	2,749,281	0	69.8	69.8	0.4
2002-Dec-12 Thu	6.21	6.27	6.2	6.25			77.5	77.5	###
2002-Dec-11 Wed	###	6.24	###	6.2	1,413,946	###	82.4	82.4	0.4
2002-Dec-10 Tue	###	6.2	###	###			79.0	79.0	0.0
2002-Dec-09 Mon	###	6.24	###	###	2,634,128	8,218,479	75.2	75.2	0.0
2002-Dec-06 Fri	###	###	###	###			###	###	0.0
2002-Dec-05 Thu	###	6.22	###	###	1,870,074	###	16.9	16.9	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	6.2	6.24	###	###	3,706,245	11,563,484	###	###	0.0
2002-Dec-02 Mon	6.23	6.28	###	6.22	1,730,787	5,434,671	28.2	28.2	0.4
2002-Nov-29 Fri	###	6.27	###	6.25	2,394,825	7,507,776	###	###	###
2002-Nov-28 Thu	###	###	###	###	1,373,074	0	77.6	77.6	0.0
2002-Nov-27 Wed	6	###	###	###	2,048,853	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	6	6	###	###	6,445,976	19,337,928	29.2	29.2	0.0
2002-Nov-22 Fri	###	###	###	###	3,197,229	0	70.8	70.8	0.0
2002-Nov-21 Thu	6	6	5.83	6	4,859,528	###	71.2	71.2	0.4
2002-Nov-20 Wed	5.74	###	5.74	###			90.4	90.4	0.0
2002-Nov-19 Tue	5.56	5.81	5.56	5.7			90.5	90.5	0.4
2002-Nov-18 Mon	5.58	5.58	5.47	5.5	1,349,247	7,454,589	###	###	0.4
2002-Nov-15 Fri	5.54	5.55	5.45	5.49	908,053	###	22.1	22.1	0.4
2002-Nov-14 Thu	5.53	5.57	5.44	5.5	3,323,028	###	28.9	28.9	0.4
2002-Nov-13 Wed	###	###	5.5	5.52			###	###	0.4
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	5.76	5.83	5.57	###			###	###	0.0
2002-Nov-08 Fri	###	5.82	###	5.76			87.1	87.1	###
2002-Nov-07 Thu	5.85	5.86	###	###			###	###	0.0
2002-Nov-06 Wed	5.75	5.78	###	5.76			###	###	###
2002-Nov-05 Tue	###	5.7	###	###	1,401,740	3,994,959	###	###	0.0
2002-Nov-04 Mon	5.55	###	5.55	###	1,235,386	###	###	###	0.0
2002-Nov-01 Fri	5.54	5.55	5.46	5.46	952,523	###	16.7	16.7	###
2002-Oct-31 Thu	5.45	5.55	5.43	5.5			###	###	0.4
2002-Oct-30 Wed	###	5.41	###	5.41	2,845,555	7,697,226	84.4	84.4	###
2002-Oct-29 Tue	5.47	5.47	###	###	2,783,874	###	###	###	0.0
2002-Oct-28 Mon	5.56	###	5.44	5.48			###	###	###
2002-Oct-25 Fri	5.46	5.57	5.45	5.55			84.3	84.3	###
2002-Oct-24 Thu	###	###	5.45	5.5	1,950,655	###	16.6	16.6	0.4
2002-Oct-23 Wed	5.55	5.59	5.51	5.52			###	###	0.4
2002-Oct-22 Tue	5.48	5.55	5.42	5.53	3,650,321	###	###	###	###
2002-Oct-21 Mon	5.58	###	5.43	5.43	2,244,842	6,094,746	13.9	13.9	0.4
2002-Oct-18 Fri	5.46	5.58	5.45	5.57			###	###	0.4
2002-Oct-17 Thu	5.45	5.54	###	###			###	###	0.0
2002-Oct-16 Wed	5.5	5.55	5.43	5.46	4,759,750	26,131,027	25.2	25.2	###
2002-Oct-15 Tue	5.57	5.58	5.44	5.51			22.3	22.3	###
2002-Oct-14 Mon	5.56	###	5.56	5.56	1,484,829	4,127,824	74.4	74.4	0.4
2002-Oct-11 Fri	5.44	5.54	5.42	5.54			###	###	0.4
2002-Oct-10 Thu	###	5.41	5.28	###			29.5	29.5	0.0
2002-Oct-09 Wed	5.53	5.53	###	5.4	1,893,241	###	###	###	0.4
2002-Oct-08 Tue	###	5.51	###	5.49			###	###	0.4
2002-Oct-07 Mon	5.51	5.52	5.45	5.47			###	###	###
2002-Oct-04 Fri	5.51	5.57	5.51	5.56			79.7	79.7	0.4
2002-Oct-03 Thu	5.56	###	5.51	5.51	6,081,344	###	26.6	26.6	###
2002-Oct-02 Wed	5.74	5.74	5.57	5.59	8,212,126	46,439,572	###	###	###
2002-Oct-01 Tue	###	###	5.59	###			###	###	0.0
2002-Sep-30 Mon	5.72	5.78	###	5.7	6,084,526	17,584,280	28.7	28.7	0.4
2002-Sep-27 Fri	5.72	5.82	5.71	5.73			###	###	###
2002-Sep-26 Thu	5.81	5.83	###	5.73	5,410,681	###	22.3	22.3	###
2002-Sep-25 Wed	###	5.74	5.56	5.73	5,524,841	31,215,351	86.9	86.9	###
2002-Sep-24 Tue	6	6	5.78	5.79	3,825,351	###	12.6	12.6	###
2002-Sep-23 Mon	###	###	###	6	2,471,150	0	###	###	0.4
2002-Sep-20 Fri	###	###	###	###	3,869,556	0	27.1	27.1	0.0
2002-Sep-19 Thu	###	6.4	###	###	4,956,223	###	###	###	0.0
2002-Sep-18 Wed	6.28	###	6.28	###			83.2	83.2	0.0
2002-Sep-17 Tue	###	###	6.28	###			###	###	0.0
2002-Sep-16 Mon	6.28	###	6.27	###			###	###	0.0
2002-Sep-13 Fri	###	###	6.26	6.28	3,297,588	10,321,450	24.5	24.5	0.4
2002-Sep-12 Thu	###	6.4	###	6.4			77.0	77.0	0.5
2002-Sep-11 Wed	###	6.46	###	###			###	###	0.0
2002-Sep-10 Tue	###	6.4	6.23	###			###	###	0.0
2002-Sep-09 Mon	###	6.41	###	###	857,926	2,749,652	30.6	30.6	0.0
2002-Sep-06 Fri	6.4	6.45	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	6.4	6.4			###	###	0.5
2002-Sep-04 Wed	###	###	6.56	6.57	3,723,520	12,213,145	###	###	###
2002-Sep-03 Tue	###	###	6.59	###	991,941	3,268,445	###	###	0.0
2002-Sep-02 Mon	6.57	6.57	6.57	6.57	0				###
2002-Aug-30 Fri	###	###	6.55	6.57			24.9	24.9	###
2002-Aug-29 Thu	6.57	###	6.55	6.57			###	###	###
2002-Aug-28 Wed	6.54	###	6.5	6.59			76.7	76.7	###
2002-Aug-27 Tue	###	###	6.5	6.55	1,458,023	4,738,574	###	###	0.5
2002-Aug-26 Mon	6.5	6.57	6.45	6.51			###	###	###
2002-Aug-23 Fri	6.52	6.55	6.47	6.55			74.0	74.0	0.5
2002-Aug-22 Thu	###	###	6.49	6.51	1,890,174	###	###	###	###
2002-Aug-21 Wed	6.57	6.57	6.47	6.54			###	###	0.5
2002-Aug-20 Tue	###	6.55	###	6.55			90.1	90.1	0.5
2002-Aug-19 Mon	6.41	6.45	###	###	941,859	###	16.2	16.2	0.0
2002-Aug-16 Fri	6.5	###	6.4	6.4	2,014,176	###	###	###	0.5
2002-Aug-15 Thu	6.47	###	6.46	6.49			###	###	###
2002-Aug-14 Wed	6.46	6.46	###	6.42			###	###	0.5
2002-Aug-13 Tue	###	6.49	###	6.45			82.5	82.5	###
2002-Aug-12 Mon	###	6.42	###	###	2,159,544	###	74.2	74.2	0.0
2002-Aug-09 Fri	###	###	6.28	###	2,726,725	###	74.7	74.7	0.0
2002-Aug-08 Thu	###	###	###	6.26	3,115,950	0	###	###	0.4
2002-Aug-07 Wed	###	###	###	###	1,825,043	0	###	###	0.0
2002-Aug-06 Tue	5.85	6	5.83	6			###	###	0.4
2002-Aug-05 Mon	###	###	6	6			###	###	0.4
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	6.42	6.42	###	###			19.3	19.3	0.0
2002-Jul-31 Wed	6.49	6.49	###	###			###	###	0.0
2002-Jul-30 Tue	6.54	6.54	###	###			###	###	0.0
2002-Jul-29 Mon	6.41	6.5	###	6.4	3,432,328	###	27.5	27.5	0.5
2002-Jul-26 Fri	6.49	6.49	###	###			29.3	29.3	0.0
2002-Jul-25 Thu	6.75	6.75	6.4	6.4	3,314,326	###	5.6	5.6	0.5
2002-Jul-24 Wed	###	###	6.42	6.5	2,960,486	###	###	###	0.5
2002-Jul-23 Tue	###	6.73	###	###			###	###	0.0
2002-Jul-22 Mon	6.55	6.8	6.52	6.77	3,363,088	###	###	###	###
2002-Jul-19 Fri	6.71	6.71	###	###			41.2	41.2	0.0
2002-Jul-18 Thu	###	6.73	###	6.71	2,244,058	7,551,255	80.7	80.7	###
2002-Jul-17 Wed	6.76	6.76	###	###	3,029,822	###	30.1	30.1	0.0
2002-Jul-16 Tue	6.75	6.78	###	6.75	3,360,175	###	###	###	0.5
2002-Jul-15 Mon	6.76	6.81	6.76	6.78	1,454,457	###	###	###	0.5
2002-Jul-12 Fri	6.72	6.77	6.71	6.76	1,275,450	###	###	###	0.5
2002-Jul-11 Thu	6.82	6.82	6.7	6.75			26.2	26.2	0.5
2002-Jul-10 Wed	6.81	###	6.81	6.85			78.6	78.6	###
2002-Jul-09 Tue	6.7	6.83	###	6.8	2,445,140	8,350,153	81.7	81.7	0.5
2002-Jul-08 Mon	###	6.7	6.5	6.7			83.0	83.0	0.5
2002-Jul-05 Fri	6.51	6.56	6.5	6.51			69.2	69.2	###
2002-Jul-04 Thu	6.48	6.5	6.41	6.5			###	###	0.5
2002-Jul-03 Wed	6.47	6.55	6.4	6.4	3,347,752	###	###	###	0.5
2002-Jul-02 Tue	6.46	6.51	###	6.51			80.0	80.0	###
2002-Jul-01 Mon	###	6.46	6.29	6.43			76.4	76.4	###
2002-Jun-28 Fri	###	###	6.26	###			69.7	69.7	0.0
2002-Jun-27 Thu	###	6.41	6.29	###	2,601,850	16,521,747	68.1	68.1	0.0
2002-Jun-26 Wed	###	###	6.25	###	1,936,541	###	45.3	45.3	0.0
2002-Jun-25 Tue	6.47	6.49	6.28	###			###	###	0.0
2002-Jun-24 Mon	6.29	6.48	6.28	6.45	2,758,321	17,598,087	###	###	###
2002-Jun-21 Fri	6.41	6.41	6.24	###			20.4	20.4	0.0
2002-Jun-20 Thu	6.49	6.5	###	6.43	6,021,270	19,569,127	27.0	27.0	###
2002-Jun-19 Wed	6.4	6.54	6.4	6.5			85.8	85.8	0.5
2002-Jun-18 Tue	6.41	6.45	6.4	6.43	4,736,177	###	###	###	###
2002-Jun-17 Mon	6.4	6.44	###	###			35.0	35.0	0.0
2002-Jun-14 Fri	###	6.43	###	6.4			###	###	0.5
2002-Jun-13 Thu	###	6.4	###	6.4			###	###	0.5
2002-Jun-12 Wed	###	###	6.29	###	3,002,841	###	35.1	35.1	0.0
2002-Jun-11 Tue	###	6.43	###	###	6,684,123	21,489,455	###	###	0.0
2002-Jun-07 Fri	###	###	6.27	###	4,141,744	###	24.2	24.2	0.0
2002-Jun-06 Thu	6.55	6.55	6.46	6.47	3,144,329	###	###	###	0.5
2002-Jun-05 Wed	6.54	6.55	6.52	6.53			33.5	33.5	###
2002-Jun-04 Tue	6.58	6.59	6.49	6.51	2,560,142	16,743,328	31.3	31.3	###
2002-Jun-03 Mon	###	###	6.56	###	3,459,721	11,347,884	77.5	77.5	0.0
2002-May-31 Fri	6.55	###	6.55	6.58			69.9	69.9	0.5
2002-May-30 Thu	###	###	###	###	6,408,843	0	72.2	72.2	0.0
2002-May-29 Wed	###	6.7	###	###	4,818,051	16,140,470	###	###	0.0
2002-May-28 Tue	###	###	###	###			###	###	0.0
2002-May-27 Mon	6.58	###	6.57	###			###	###	0.0
2002-May-24 Fri	###	###	6.56	6.56	4,409,859	###	23.9	23.9	0.5
2002-May-23 Thu	###	###	6.52	###			75.6	75.6	0.0
2002-May-22 Wed	6.52	###	6.48	###	5,937,423	19,237,250	79.2	79.2	0.0
2002-May-21 Tue	6.83	###	6.54	6.58	8,346,924	27,294,441	10.5	10.5	0.5
2002-May-20 Mon	6.77	6.83	6.7	6.78			72.0	72.0	0.5
2002-May-17 Fri	###	6.72	###	6.7	10,444,977	35,095,122	###	###	0.5
2002-May-16 Thu	6.53	###	6.48	6.54	3,471,144	###	###	###	0.5
2002-May-15 Wed	6.4	6.45	###	6.44			72.9	72.9	0.5
2002-May-14 Tue	###	###	6.28	###			73.0	73.0	0.0
2002-May-13 Mon	6.25	###	###	###			###	###	0.0
2002-May-10 Fri	###	###	6.24	6.26	2,325,149	###	###	###	0.4
2002-May-09 Thu	###	###	6.28	###			31.4	31.4	0.0
2002-May-08 Wed	###	6.42	###	###	1,971,550	6,328,675	###	###	0.0
2002-May-07 Tue	6.47	6.53	6.42	6.42			###	###	0.5
2002-May-06 Mon	6.41	6.45	###	6.45			77.5	77.5	###
2002-May-03 Fri	6.29	6.41	6.26	###	3,370,979	21,355,151	###	###	0.0
2002-May-02 Thu	6.23	6.28	6.22	6.26	1,391,126	###	###	###	0.4
2002-May-01 Wed	###	6.25	###	6.2			74.8	74.8	0.4
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###	2,155,248	0	###	###	0.0
2002-Apr-26 Fri	###	###	5.83	###	11,439,925	33,347,381	###	###	0.0
2002-Apr-24 Wed	###	###	6	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###			23.6	23.6	0.0
2002-Apr-19 Fri	6.2	6.21	###	###			22.5	22.5	0.0
2002-Apr-18 Thu	###	6.25	###	6.21			###	###	###
2002-Apr-17 Wed	###	###	###	6.21	4,432,229	0	###	###	###
2002-Apr-16 Tue	6.23	###	6.23	6.29	4,954,151	15,432,180	###	###	###
2002-Apr-15 Mon	6.24	6.25	###	6.23	2,441,074	7,628,356	###	###	0.4
2002-Apr-12 Fri	6.27	###	6.24	6.24			28.0	28.0	0.4
2002-Apr-11 Thu	###	###	6.27	###	4,627,776	14,508,077	###	###	0.0
2002-Apr-10 Wed	6.41	6.41	6.28	###			###	###	0.0
2002-Apr-09 Tue	6.5	6.54	6.42	6.44			29.1	29.1	0.5
2002-Apr-08 Mon	6.48	6.52	6.47	6.5	2,016,251	13,095,550	77.5	77.5	0.5
2002-Apr-05 Fri	6.41	6.5	6.41	6.46	2,535,187	###	73.6	73.6	###
2002-Apr-04 Thu	6.5	6.5	###	###	2,698,057	8,768,685	###	###	0.0
2002-Apr-03 Wed	6.53	6.53	6.5	6.51	958,043	6,241,650	###	###	###
2002-Apr-02 Tue	6.57	6.58	6.49	6.5	2,232,141	14,587,041	34.4	34.4	0.5
2002-Mar-28 Thu	6.44	6.59	6.44	6.59			###	###	###
2002-Mar-27 Wed	6.5	6.5	6.45	6.49			###	###	###
2002-Mar-26 Tue	6.55	6.55	6.43	6.44			###	###	0.5
2002-Mar-25 Mon	###	###	6.57	###			###	###	0.0
2002-Mar-22 Fri	###	6.75	###	###			27.2	27.2	0.0
2002-Mar-21 Thu	6.72	6.75	###	###	927,980	###	27.6	27.6	0.0
2002-Mar-20 Wed	6.75	6.77	6.7	6.72	1,115,940	7,515,855	30.9	30.9	0.5
2002-Mar-19 Tue	6.76	6.76	###	6.72	5,065,487	17,121,346	27.9	27.9	0.5
2002-Mar-18 Mon	6.79	6.84	6.75	6.81	852,720	###	###	###	###
2002-Mar-15 Fri	6.689	6.75	###	6.75			###	###	0.5
2002-Mar-14 Thu	###	6.82	###	###	1,041,777	3,552,459	###	###	0.0
2002-Mar-13 Wed	###	6.82	6.73	6.81			###	###	###
2002-Mar-12 Tue	6.86	6.89	6.81	###			###	###	0.0
2002-Mar-11 Mon	6.8	###	###	6.89	2,584,274	0	###	###	0.5
2002-Mar-08 Fri	6.7	6.8	###	6.8			81.1	81.1	0.5
2002-Mar-07 Thu	###	6.74	###	###			###	###	0.0
2002-Mar-06 Wed	6.45	###	6.42	6.57	2,034,181	6,529,721	84.5	84.5	###
2002-Mar-05 Tue	6.43	6.52	6.42	6.42			37.9	37.9	0.5
2002-Mar-04 Mon	6.45	6.46	###	###			33.9	33.9	0.0
2002-Mar-01 Fri	###	6.44	###	###	6,278,986	###	###	###	0.0
2002-Feb-28 Thu	###	###	6.44	6.44	9,808,187	###	13.2	13.2	0.5
2002-Feb-27 Wed	6.8	6.81	###	###	1,665,183	5,669,948	24.6	24.6	0.0
2002-Feb-26 Tue	6.75	6.79	###	6.76			75.3	75.3	0.5
2002-Feb-25 Mon	6.77	6.8	###	6.7	1,561,385	###	###	###	0.5
2002-Feb-22 Fri	6.7	6.82	6.7	6.77			79.0	79.0	###
2002-Feb-21 Thu	6.645	6.75	6.645	###			###	###	0.0
2002-Feb-20 Wed	###	###	6.58	###	1,937,287	6,373,674	34.6	34.6	0.0
2002-Feb-19 Tue	6.73	6.73	###	###			###	###	0.0
2002-Feb-18 Mon	6.89	###	6.75	6.75			19.9	19.9	0.5
2002-Feb-15 Fri	###	###	6.84	###	1,509,772	5,163,420	30.2	30.2	0.0
2002-Feb-14 Thu	6.982	###	###	###	2,740,049	0	###	###	0.0
2002-Feb-13 Wed	###	###	###	6.973			79.1	79.1	0.5
2002-Feb-12 Tue	6.88	###	6.79	###	1,295,641	###	###	###	0.0
2002-Feb-11 Mon	6.72	6.85	6.72	6.83			79.9	79.9	0.5
2002-Feb-08 Fri	6.74	6.75	6.71	6.72	1,757,228	11,826,144	28.0	28.0	0.5
2002-Feb-07 Thu	6.7	6.8	###	6.73	2,028,581	6,897,175	73.2	73.2	###
2002-Feb-06 Wed	6.8	6.89	6.72	6.748			###	###	0.5
2002-Feb-05 Tue	6.78	###	6.75	6.845	1,165,580	###	76.4	76.4	0.5
2002-Feb-04 Mon	###	###	6.77	6.79			###	###	0.5
2002-Feb-01 Fri	7	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	7	###	###	3,035,678	10,624,873	73.8	73.8	0.0
2002-Jan-30 Wed	6.85	7	6.78	###	2,458,779	16,940,987	###	###	0.0
2002-Jan-29 Tue	6.85	###	6.85	6.86	2,502,984	8,572,720	###	###	0.5
2002-Jan-28 Mon	6.77	6.77	6.77	6.77	0				###
2002-Jan-25 Fri	6.85	6.88	6.76	6.77	5,926,228	40,416,874	###	###	###
2002-Jan-24 Thu	6.75	6.87	###	6.85	6,858,254	###	###	###	###
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	###	###	7,654,322	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	6.87	###	6.8	###	1,284,956	4,368,850	77.5	77.5	0.0
2002-Jan-17 Thu	###	###	###	###	6,734,656	0	19.1	19.1	0.0
2002-Jan-16 Wed	6.88	###	6.88	###	9,099,747	31,303,129	###	###	0.0
2002-Jan-15 Tue	6.7	###	6.7	###	2,203,343	###	###	###	0.0
2002-Jan-14 Mon	6.657	6.79	6.657	6.75			###	###	0.5
2002-Jan-11 Fri	###	6.75	###	6.649	2,566,288	8,661,222	###	###	0.5
2002-Jan-10 Thu	###	6.72	###	###	893,472	###	78.8	78.8	0.0
2002-Jan-09 Wed	###	###	6.55	6.59			31.5	31.5	###
2002-Jan-08 Tue	6.74	6.74	###	###	2,350,720	7,921,926	###	###	0.0
2002-Jan-07 Mon	6.77	6.77	6.7	6.748			29.1	29.1	0.5
2002-Jan-04 Fri	6.8	6.8	6.74	6.77	579,981	3,926,471	25.8	25.8	###
2002-Jan-03 Thu	6.82	6.86	6.74	6.75	904,449	6,150,253	###	###	0.5
2002-Jan-02 Wed	6.78	6.87	6.73	6.82			###	###	0.5
2001-Dec-31 Mon	6.688	6.8	###	6.79			###	###	0.5
2001-Dec-28 Fri	###	6.75	###	6.75			87.6	87.6	0.5
2001-Dec-27 Thu	###	###	6.52	###	1,170,687	###	62.7	62.7	0.0
2001-Dec-24 Mon	###	###	6.5	###	928,255	3,016,828	###	###	0.0
2001-Dec-21 Fri	6.621	6.621	6.48	6.5			###	###	0.5
2001-Dec-20 Thu	6.58	###	6.48	###			76.3	76.3	0.0
2001-Dec-19 Wed	###	###	6.54	6.57			###	###	###
2001-Dec-18 Tue	###	###	6.57	###			25.4	25.4	0.0
2001-Dec-17 Mon	6.54	6.74	6.54	###	1,723,570	###	82.8	82.8	0.0
2001-Dec-14 Fri	6.52	###	6.5	6.55			###	###	0.5
2001-Dec-13 Thu	6.543	###	6.53	6.57			76.7	76.7	###
2001-Dec-12 Wed	6.627	6.627	6.49	6.55	5,504,743	36,102,856	###	###	0.5
2001-Dec-11 Tue	###	###	###	###	1,931,754	0	###	###	0.0
2001-Dec-10 Mon	###	6.7	###	###			###	###	0.0
2001-Dec-07 Fri	###	###	###	###	1,876,746	0	76.8	76.8	0.0
2001-Dec-06 Thu	6.821	6.821	6.53	###			8.5	8.5	0.0
2001-Dec-05 Wed	6.647	6.88	6.647	6.76	3,237,626	21,897,683	###	###	0.5
2001-Dec-04 Tue	###	6.74	###	6.72	5,335,823	17,981,723	###	###	0.5
2001-Dec-03 Mon	6.75	6.75	6.59	###			###	###	0.0
2001-Nov-30 Fri	6.529	###	6.529	###	2,367,445	7,728,524	81.8	81.8	0.0
2001-Nov-29 Thu	6.53	6.53	6.45	6.5	1,984,076	12,876,653	###	###	0.5
2001-Nov-28 Wed	6.581	6.581	6.52	6.54			###	###	0.5
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	6.73	6.5	6.657	3,010,543	19,914,741	###	###	0.5
2001-Nov-23 Fri	###	###	6.55	6.55	798,584	###	20.2	20.2	0.5
2001-Nov-22 Thu	6.55	###	6.53	###			###	###	0.0
2001-Nov-21 Wed	6.771	6.771	6.55	6.55			11.5	11.5	0.5
2001-Nov-20 Tue	6.8	###	6.75	6.785			32.0	32.0	0.5
2001-Nov-19 Mon	6.653	6.79	###	6.75			###	###	0.5
2001-Nov-16 Fri	6.52	6.74	6.52	###			81.9	81.9	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	6.149	###	6.149	###	3,027,376	###	86.9	86.9	0.0
2001-Nov-13 Tue	###	###	###	###			35.4	35.4	0.0
2001-Nov-12 Mon	###	###	###	###	2,836,371	0	###	###	0.0
2001-Nov-09 Fri	###	###	###	###	2,131,122	0	###	###	0.0
2001-Nov-08 Thu	###	6.22	###	###	2,789,659	###	67.8	67.8	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	###	###	###	6.321			64.7	64.7	###
2001-Nov-05 Mon	6.4	6.43	6.28	###	1,925,455	###	29.3	29.3	0.0
2001-Nov-02 Fri	6.47	6.51	###	###			20.1	20.1	0.0
2001-Nov-01 Thu	###	6.46	###	6.45			85.3	85.3	###
2001-Oct-31 Wed	6.28	###	6.27	###	3,171,089	###	75.4	75.4	0.0
2001-Oct-30 Tue	###	###	6.26	###	2,496,342	7,813,550	72.4	72.4	0.0
2001-Oct-29 Mon	6.44	6.46	###	###	1,202,628	3,884,488	18.5	18.5	0.0
2001-Oct-26 Fri	6.46	6.46	###	6.41	1,360,255	4,393,623	###	###	0.5
2001-Oct-25 Thu	6.53	6.53	6.42	6.42	1,441,373	###	17.3	17.3	0.5
2001-Oct-24 Wed	6.57	6.58	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	6.58	6.58			###	###	0.5
2001-Oct-22 Mon	###	###	6.5	6.59	1,408,525	###	###	###	###
2001-Oct-19 Fri	6.56	###	6.56	###			###	###	0.0
2001-Oct-18 Thu	6.7	6.7	6.55	###			###	###	0.0
2001-Oct-17 Wed	6.75	6.76	###	6.75			67.0	67.0	0.5
2001-Oct-16 Tue	6.85	6.88	6.75	6.75	2,228,770	###	18.2	18.2	0.5
2001-Oct-15 Mon	6.89	###	6.89	###			77.0	77.0	0.0
2001-Oct-12 Fri	6.89	###	6.87	###			74.9	74.9	0.0
2001-Oct-11 Thu	6.72	6.85	6.7	###	1,857,588	12,585,158	###	###	0.0
2001-Oct-10 Wed	###	6.8	###	###			75.4	75.4	0.0
2001-Oct-09 Tue	6.444	6.72	6.444	6.71	1,543,759	10,161,021	90.5	90.5	###
2001-Oct-08 Mon	6.527	###	6.5	6.571	1,286,324	4,180,553	74.8	74.8	###
2001-Oct-05 Fri	6.778	###	###	6.675	4,189,121	0	###	###	###
2001-Oct-04 Thu	6.556	6.75	6.556	6.71	1,809,743	12,040,220	###	###	###
2001-Oct-03 Wed	###	6.57	###	6.49	3,253,221	###	###	###	###
2001-Oct-02 Tue	###	###	6.29	###			66.0	66.0	0.0
2001-Oct-01 Mon	###	6.4	6.28	6.29			###	###	###
2001-Sep-28 Fri	###	6.25	###	6.25	7,402,520	23,132,875	85.8	85.8	###
2001-Sep-27 Thu	6	###	###	###			28.8	28.8	0.0
2001-Sep-26 Wed	###	###	###	###	5,376,522	0	###	###	0.0
2001-Sep-25 Tue	5.8	5.85	5.72	5.8			68.4	68.4	0.4
2001-Sep-24 Mon	5.79	5.79	###	###			###	###	0.0
2001-Sep-21 Fri	5.5	###	5.5	5.86			###	###	0.4
2001-Sep-20 Thu	###	###	5.59	5.77			29.5	29.5	0.4
2001-Sep-19 Wed	###	###	6	6			11.8	11.8	0.4
2001-Sep-18 Tue	6.242	6.4	###	6.223	3,914,843	###	21.0	21.0	0.4
2001-Sep-17 Mon	6.056	###	6.056	6.175			92.3	92.3	###
2001-Sep-14 Fri	6.25	###	6.24	###			87.2	87.2	0.0
2001-Sep-13 Thu	6.2	###	6.2	6.26			###	###	0.4
2001-Sep-12 Wed	###	6.25	5.8	###			88.3	88.3	0.0
2001-Sep-11 Tue	6.41	6.43	###	###	2,207,277	###	###	###	0.0
2001-Sep-10 Mon	6.4	6.48	6.4	6.44	1,097,489	7,067,829	###	###	0.5
2001-Sep-07 Fri	6.5	6.53	6.44	6.53			73.4	73.4	###
2001-Sep-06 Thu	6.55	6.57	6.48	6.57	1,454,779	###	74.9	74.9	###
2001-Sep-05 Wed	6.56	###	6.5	6.583	1,546,589	###	###	###	###
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	6.59	###	6.47	###			###	###	0.0
2001-Aug-31 Fri	6.45	6.52	6.41	6.45	4,113,284	26,592,381	71.3	71.3	###
2001-Aug-30 Thu	6.55	6.59	6.49	6.53			31.9	31.9	###
2001-Aug-29 Wed	6.7	6.7	###	###			###	###	0.0
2001-Aug-28 Tue	6.8	6.81	6.742	6.742	1,867,886	###	29.2	29.2	###
2001-Aug-27 Mon	###	###	6.82	6.883	2,319,555	7,909,682	27.7	27.7	###
2001-Aug-24 Fri	6.87	###	6.87	6.871	1,684,121	5,784,955	70.2	70.2	###
2001-Aug-23 Thu	6.83	6.89	6.83	6.87			75.2	75.2	###
2001-Aug-22 Wed	6.73	6.82	6.72	###			83.6	83.6	0.0
2001-Aug-21 Tue	6.723	6.8	6.72	6.78	2,039,277	###	###	###	0.5
2001-Aug-20 Mon	6.79	6.8	6.73	6.74			###	###	###
2001-Aug-17 Fri	###	###	6.79	6.82			###	###	0.5
2001-Aug-16 Thu	6.85	###	6.8	###			###	###	0.0
2001-Aug-15 Wed	###	7.2	###	7.146			###	###	###
2001-Aug-14 Tue	7.2	7.23	###	###	2,173,886	###	34.2	34.2	0.0
2001-Aug-13 Mon	###	7.23	###	###			75.6	75.6	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###	4,246,077	0	81.5	81.5	0.0
2001-Aug-08 Wed	###	###	###	###			71.5	71.5	0.0
2001-Aug-07 Tue	6.77	###	6.76	6.926			88.5	88.5	0.5
2001-Aug-06 Mon	6.75	6.79	6.75	6.77	2,082,821	###	70.2	70.2	###
2001-Aug-03 Fri	###	6.78	6.72	6.75			32.3	32.3	0.5
2001-Aug-02 Thu	6.76	6.8	6.72	6.77			68.5	68.5	###
2001-Aug-01 Wed	6.757	6.8	6.71	6.75	2,586,177	17,469,625	29.4	29.4	0.5
2001-Jul-31 Tue	6.759	6.78	6.7	6.77	1,540,070	10,380,071	73.7	73.7	###
2001-Jul-30 Mon	###	6.8	6.75	6.8	1,389,243	9,412,121	76.8	76.8	0.5
2001-Jul-27 Fri	6.822	6.88	6.77	6.79			27.4	27.4	0.5
2001-Jul-26 Thu	6.85	6.88	6.79	6.85	5,629,183	###	###	###	###
2001-Jul-25 Wed	6.882	6.882	6.78	6.82	2,217,183	15,145,577	35.8	35.8	0.5
2001-Jul-24 Tue	###	###	6.88	###	2,187,987	7,526,675	79.6	79.6	0.0
2001-Jul-23 Mon	###	###	###	###			79.6	79.6	0.0
2001-Jul-20 Fri	###	###	###	###	2,348,487	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###	2,985,483	0	###	###	0.0
2001-Jul-18 Wed	###	###	6.957	6.957			###	###	###
2001-Jul-17 Tue	7.083	###	###	###	1,334,858	0	75.9	75.9	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###			71.2	71.2	0.0
2001-Jul-12 Thu	###	7.21	###	###	4,946,258	###	###	###	0.0
2001-Jul-11 Wed	7	###	7	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###	5,360,880	0	83.7	83.7	0.0
2001-Jul-09 Mon	6.75	###	###	###	2,973,027	0	89.6	89.6	0.0
2001-Jul-06 Fri	6.953	6.953	6.7	6.75	2,951,173	20,146,182	12.1	12.1	0.5
2001-Jul-05 Thu	7	###	###	###			31.4	31.4	0.0
2001-Jul-04 Wed	###	###	###	7	2,880,728	0	36.1	36.1	0.5
2001-Jul-03 Tue	###	###	###	###			###	###	0.0
2001-Jul-02 Mon	###	###	###	###	2,777,322	0	18.5	18.5	0.0
2001-Jun-29 Fri	###	###	###	###	7,810,253	0	###	###	0.0
2001-Jun-28 Thu	###	###	###	###	3,200,140	0	###	###	0.0
2001-Jun-27 Wed	###	7.2	###	7.2	954,573	###	73.6	73.6	0.5
2001-Jun-26 Tue	###	7.2	###	###			72.1	72.1	0.0
2001-Jun-25 Mon	###	7.2	###	###	3,128,185	###	85.1	85.1	0.0
2001-Jun-22 Fri	6.85	###	6.85	###	3,152,256	10,796,476	###	###	0.0
2001-Jun-21 Thu	6.8	6.88	6.8	6.84			72.5	72.5	0.5
2001-Jun-20 Wed	6.75	6.81	6.7	6.78			###	###	0.5
2001-Jun-19 Tue	###	###	6.749	6.749			31.4	31.4	0.5
2001-Jun-18 Mon	6.826	6.84	6.75	6.82			###	###	0.5
2001-Jun-15 Fri	###	###	6.8	###			28.3	28.3	0.0
2001-Jun-14 Thu	6.71	###	6.71	###	4,922,979	###	88.4	88.4	0.0
2001-Jun-13 Wed	6.655	6.75	###	6.73			80.8	80.8	###
2001-Jun-12 Tue	###	6.78	###	6.73			###	###	###
2001-Jun-11 Mon	6.5	6.5	6.5	6.5	0				0.5
2001-Jun-08 Fri	6.459	6.51	6.41	6.5			###	###	0.5
2001-Jun-07 Thu	6.43	###	6.43	6.45			###	###	###
2001-Jun-06 Wed	###	6.45	6.28	6.45	5,469,952	34,816,244	###	###	###
2001-Jun-05 Tue	###	###	###	###	4,407,023	0	###	###	0.0
2001-Jun-04 Mon	6.086	6.2	###	###	2,735,089	8,478,775	84.9	84.9	0.0
2001-Jun-01 Fri	###	###	###	###	7,609,456	0	###	###	0.0
2001-May-31 Thu	6.28	6.4	6.2	6.2	3,681,488	23,193,374	30.7	30.7	0.4
2001-May-30 Wed	6.25	###	6.25	###	2,489,070	7,778,343	###	###	0.0
2001-May-29 Tue	###	###	###	6.29			37.1	37.1	###
2001-May-28 Mon	###	6.4	6.27	###			###	###	0.0
2001-May-25 Fri	###	6.45	###	6.41	2,714,225	8,753,375	###	###	0.5
2001-May-24 Thu	###	6.45	6.29	6.45			###	###	###
2001-May-23 Wed	6.4	6.46	###	6.42			73.3	73.3	0.5
2001-May-22 Tue	###	6.43	###	6.43	6,308,377	###	85.4	85.4	###
2001-May-21 Mon	###	6.45	###	###			94.5	94.5	0.0
2001-May-18 Fri	###	6	5.87	6			###	###	0.4
2001-May-17 Thu	5.85	5.974	5.79	5.974			83.6	83.6	###
2001-May-16 Wed	5.89	###	5.81	5.85			31.3	31.3	0.4
2001-May-15 Tue	###	###	###	###			###	###	0.0
2001-May-14 Mon	###	###	###	5.7	1,906,559	0	###	###	0.4
2001-May-11 Fri	5.7	5.74	###	5.74			###	###	0.4
2001-May-10 Thu	5.651	5.74	###	5.73	1,699,122	4,876,480	###	###	###
2001-May-09 Wed	5.59	###	5.57	###			###	###	0.0
2001-May-08 Tue	5.7	5.7	5.56	###	3,275,374	18,440,355	21.1	21.1	0.0
2001-May-07 Mon	###	5.75	###	5.72			88.0	88.0	0.4
2001-May-04 Fri	5.55	5.58	5.5	5.57	2,480,973	###	###	###	0.4
2001-May-03 Thu	###	5.56	5.45	5.55			###	###	###
2001-May-02 Wed	5.46	5.56	5.46	5.48	7,414,322	###	71.5	71.5	###
2001-May-01 Tue	5.4	5.46	###	5.46			82.8	82.8	###
2001-Apr-30 Mon	5.4	5.43	###	###			27.2	27.2	0.0
2001-Apr-27 Fri	###	5.51	5.45	###			###	###	0.0
2001-Apr-26 Thu	###	5.45	5.28	5.45	2,961,823	15,890,180	87.5	87.5	###
2001-Apr-25 Wed	5.257	5.257	5.257	5.257	0				0.4
2001-Apr-24 Tue	###	###	5.2	5.257			26.4	26.4	0.4
2001-Apr-23 Mon	5.4	5.4	###	5.381	648,471	1,750,871	35.6	35.6	0.4
2001-Apr-20 Fri	###	5.5	5.46	5.46			35.2	35.2	###
2001-Apr-19 Thu	###	###	5.42	5.5			###	###	0.4
2001-Apr-18 Wed	5.54	###	5.54	###	4,661,372	###	###	###	0.0
2001-Apr-17 Tue	5.52	5.56	5.52	5.54			###	###	0.4
2001-Apr-16 Mon	5.52	5.52	5.52	5.52	0				0.4
2001-Apr-13 Fri	5.52	5.52	5.52	5.52	0				0.4
2001-Apr-12 Thu	5.48	5.56	5.46	5.52			###	###	0.4
2001-Apr-11 Wed	5.5	5.51	5.45	5.5	5,999,740	32,878,575	###	###	0.4
2001-Apr-10 Tue	5.5	5.5	5.47	5.49	5,754,287	###	###	###	0.4
2001-Apr-09 Mon	5.55	5.56	5.47	5.5	5,276,071	###	###	###	0.4
2001-Apr-06 Fri	5.46	###	5.46	###	8,500,671	###	86.2	86.2	0.0
2001-Apr-05 Thu	5.326	5.43	5.326	5.42	4,985,684	###	###	###	0.4
2001-Apr-04 Wed	5.226	###	5.22	###	3,254,854	###	###	###	0.0
2001-Apr-03 Tue	5.22	5.28	5.22	5.257			###	###	0.4
2001-Apr-02 Mon	5.21	5.27	5.21	5.227	5,613,086	29,412,570	69.8	69.8	###
2001-Mar-30 Fri	5.23	5.26	5.21	5.21			35.9	35.9	0.4
2001-Mar-29 Thu	###	5.26	###	5.26			###	###	0.4
2001-Mar-28 Wed	###	5.25	###	5.23			84.8	84.8	###
2001-Mar-27 Tue	###	###	###	###			83.8	83.8	0.0
2001-Mar-26 Mon	###	###	###	###			19.8	19.8	0.0
2001-Mar-23 Fri	5.23	5.25	###	###	4,094,246	###	31.0	31.0	0.0
2001-Mar-22 Thu	5.25	###	5.25	5.27			77.7	77.7	###
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	5.26	###	5.25			###	###	0.4
2001-Mar-19 Mon	###	###	###	###			89.7	89.7	0.0
2001-Mar-16 Fri	###	###	###	###	2,483,128	0	87.4	87.4	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	4.88	###	4.88	###			###	###	0.0
2001-Mar-13 Tue	###	###	4.85	###			40.6	40.6	0.0
2001-Mar-12 Mon	5.025	###	###	5	933,378	0	35.5	35.5	0.4
2001-Mar-09 Fri	###	###	###	###			82.0	82.0	0.0
2001-Mar-08 Thu	###	###	5	###	1,437,742	3,594,355	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	1,831,779	0	71.8	71.8	0.0
2001-Mar-06 Tue	5	###	5	###			73.0	73.0	0.0
2001-Mar-05 Mon	5.051	###	###	###	620,284	0	35.0	35.0	0.0
2001-Mar-02 Fri	5	###	5	###			###	###	0.0
2001-Mar-01 Thu	5	5	###	5	1,389,572	###	70.5	70.5	0.4
2001-Feb-28 Wed	###	###	###	###	791,256	0	###	###	0.0
2001-Feb-27 Tue	4.89	###	4.89	###	1,396,743	###	###	###	0.0
2001-Feb-26 Mon	4.85	###	4.82	###	1,734,688	###	###	###	0.0
2001-Feb-23 Fri	###	###	4.85	4.86			26.3	26.3	0.3
2001-Feb-22 Thu	4.971	4.971	4.87	###	890,649	###	###	###	0.0
2001-Feb-21 Wed	###	5	4.87	5	2,024,770	###	85.0	85.0	0.4
2001-Feb-20 Tue	4.81	5	4.81	###			89.1	89.1	0.0
2001-Feb-19 Mon	4.89	4.89	4.78	4.81			25.6	25.6	###
2001-Feb-16 Fri	###	###	4.87	###			###	###	0.0
2001-Feb-15 Thu	###	###	###	5	2,119,086	0	37.9	37.9	0.4
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###	2,390,721	0	###	###	0.0
2001-Feb-12 Mon	###	###	###	###	2,342,087	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	2,131,220	0	###	###	0.0
2001-Feb-08 Thu	###	###	###	###	1,329,770	0	###	###	0.0
2001-Feb-07 Wed	###	###	###	###	1,607,558	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###	1,371,523	0	75.4	75.4	0.0
2001-Feb-05 Mon	###	###	5	###	1,262,288	3,155,720	77.1	77.1	0.0
2001-Feb-02 Fri	###	###	###	5.122			34.9	34.9	0.4
2001-Feb-01 Thu	###	###	###	###	1,565,956	0	###	###	0.0
2001-Jan-31 Wed	5.2	5.2	###	###	2,649,143	6,887,771	37.0	37.0	0.0
2001-Jan-30 Tue	###	###	###	###			81.5	81.5	0.0
2001-Jan-29 Mon	###	5.155	###	5.155	1,781,952	4,592,981	###	###	0.4
2001-Jan-25 Thu	###	###	###	###	1,540,127	0	32.0	32.0	0.0
2001-Jan-24 Wed	###	###	###	###	1,571,686	0	###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###	3,748,979	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	5	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	5.026	3,236,676	0	84.2	84.2	0.4
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	###	1,820,972	0	25.2	25.2	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	5.024	###	###	###	7,682,625	0	###	###	0.0
2001-Jan-08 Mon	5	###	###	###			###	###	0.0
2001-Jan-05 Fri	5	###	5	###	6,359,689	15,899,222	82.7	82.7	0.0
2001-Jan-04 Thu	4.87	###	4.87	###	2,845,271	###	92.9	92.9	0.0
2001-Jan-03 Wed	4.73	4.82	4.73	###			85.2	85.2	0.0
2001-Jan-02 Tue	4.78	4.8	4.73	4.75			26.8	26.8	###
2001-Jan-01 Mon	4.7	4.85	4.679	4.679			28.2	28.2	0.3
2000-Dec-29 Fri	4.7	4.85	4.679	4.679			28.2	28.2	0.3
2000-Dec-28 Thu	4.825	4.825	###	4.79	706,046	###	26.1	26.1	0.3
2000-Dec-27 Wed	4.73	4.85	4.73	4.8			###	###	0.3
2000-Dec-26 Tue	###	4.73	###	4.72			###	###	0.3
2000-Dec-25 Mon	###	4.73	###	4.72			###	###	0.3
2000-Dec-22 Fri	###	4.73	###	4.72			###	###	0.3
2000-Dec-21 Thu	###	4.72	###	4.7	899,728	2,123,358	###	###	0.3
2000-Dec-20 Wed	###	4.77	###	4.76	1,146,586	###	86.0	86.0	###
2000-Dec-19 Tue	###	4.74	###	4.725	1,169,250	2,771,122	84.6	84.6	0.3
2000-Dec-18 Mon	4.727	4.75	###	4.683			###	###	0.3
2000-Dec-15 Fri	4.78	4.8	4.72	4.8	2,070,940	9,857,674	###	###	0.3
2000-Dec-14 Thu	4.72	###	###	###	1,325,240	0	###	###	0.0
2000-Dec-13 Wed	4.7	4.75	###	4.74			###	###	0.3
2000-Dec-12 Tue	4.77	4.78	4.72	4.74			###	###	0.3
2000-Dec-11 Mon	4.7	4.85	4.7	4.8	2,373,071	###	###	###	0.3
2000-Dec-08 Fri	###	4.7	###	4.7			###	###	0.3
2000-Dec-07 Thu	4.55	4.7	4.52	###			89.4	89.4	0.0
2000-Dec-06 Wed	4.579	###	4.53	4.58	3,650,987	8,269,485	78.7	78.7	0.3
2000-Dec-05 Tue	4.41	4.54	4.4	4.54			###	###	0.3
2000-Dec-04 Mon	4.4	4.45	4.4	4.4	1,164,382	###	72.1	72.1	0.3
2000-Dec-01 Fri	4.344	4.46	###	4.43	1,382,420	###	83.8	83.8	###
2000-Nov-30 Thu	###	4.43	###	4.4	2,128,846	###	###	###	0.3
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	4.25	###	4.22	###			82.7	82.7	0.0
2000-Nov-27 Mon	###	4.22	###	4.22			###	###	###
2000-Nov-24 Fri	###	###	###	###	2,888,179	0	22.7	22.7	0.0
2000-Nov-23 Thu	4.24	4.24	4.2	4.21	4,315,271	18,210,443	34.4	34.4	###
2000-Nov-22 Wed	4.175	4.25	###	4.24	693,259	1,473,175	81.7	81.7	0.3
2000-Nov-21 Tue	###	###	###	###	2,550,822	0	###	###	0.0
2000-Nov-20 Mon	4	###	4	###			86.2	86.2	0.0
2000-Nov-17 Fri	###	###	###	###	3,646,975	0	71.1	71.1	0.0
2000-Nov-16 Thu	###	###	3.85	###	3,699,187	###	72.7	72.7	0.0
2000-Nov-15 Wed	###	###	3.87	###	2,530,052	4,895,650	###	###	0.0
2000-Nov-13 Mon	###	###	###	###	2,561,387	0	###	###	0.0
2000-Nov-10 Fri	###	###	4	###			72.0	72.0	0.0
2000-Nov-09 Thu	###	###	4	###			26.7	26.7	0.0
2000-Nov-08 Wed	###	###	###	###	9,937,443	0	###	###	0.0
2000-Nov-07 Tue	###	###	###	###			###	###	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	4	###	4	4.122	1,104,950	###	###	###	0.3
2000-Nov-02 Thu	###	###	###	4	1,026,187	0	68.0	68.0	0.3
2000-Nov-01 Wed	###	4	###	4			77.4	77.4	0.3
2000-Oct-31 Tue	###	###	###	3.951			###	###	0.3
2000-Oct-30 Mon	###	###	###	###			34.5	34.5	0.0
2000-Oct-27 Fri	###	###	###	###	602,129	0	69.9	69.9	0.0
2000-Oct-26 Thu	###	###	###	###	2,159,556	0	30.4	30.4	0.0
2000-Oct-25 Wed	###	###	###	###			28.6	28.6	0.0
2000-Oct-24 Tue	###	###	###	###	1,480,976	0	###	###	0.0
2000-Oct-23 Mon	###	###	4.21	###			###	###	0.0
2000-Oct-20 Fri	###	4.24	###	###			71.7	71.7	0.0
2000-Oct-19 Thu	###	###	###	###	568,288	0	83.5	83.5	0.0
2000-Oct-18 Wed	###	###	###	###			74.6	74.6	0.0
2000-Oct-17 Tue	###	4.23	###	###			26.7	26.7	0.0
2000-Oct-16 Mon	###	###	###	###	1,899,686	0	###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	4.059	4.22	###	###			90.8	90.8	0.0
2000-Oct-11 Wed	###	###	###	###	2,629,878	0	29.1	29.1	0.0
2000-Oct-10 Tue	###	###	###	###			81.8	81.8	0.0
2000-Oct-09 Mon	###	###	###	###	1,140,820	0	###	###	0.0
2000-Oct-06 Fri	###	4.046	###	4.046			77.5	77.5	0.3
2000-Oct-05 Thu	###	###	###	###	2,008,225	0	###	###	0.0
2000-Oct-04 Wed	###	###	###	###			35.2	35.2	0.0
2000-Oct-03 Tue	###	4	###	###	2,967,641	5,935,282	###	###	0.0
2000-Oct-02 Mon	###	###	4	###	1,159,648	###	###	###	0.0
2000-Sep-29 Fri	4	###	4	4.057			###	###	###
2000-Sep-28 Thu	###	###	###	3.985	2,114,342	0	###	###	0.3
2000-Sep-27 Wed	###	###	###	###	1,958,524	0	###	###	0.0
2000-Sep-26 Tue	3.971	4	###	###			68.6	68.6	0.0
2000-Sep-25 Mon	###	###	###	4			###	###	0.3
2000-Sep-22 Fri	###	###	###	###			###	###	0.0
2000-Sep-21 Thu	###	###	4	###			17.9	17.9	0.0
2000-Sep-20 Wed	###	###	###	###	1,574,028	0	77.3	77.3	0.0
2000-Sep-19 Tue	4	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###	651,723	0	###	###	0.0
2000-Sep-15 Fri	###	###	###	###	2,002,770	0	###	###	0.0
2000-Sep-14 Thu	###	###	###	###			84.4	84.4	0.0
2000-Sep-13 Wed	###	###	###	###			23.4	23.4	0.0
2000-Sep-12 Tue	###	###	###	4.184			35.9	35.9	0.3
2000-Sep-11 Mon	4.22	4.25	4.2	4.221	1,583,229	6,689,142	###	###	###
2000-Sep-08 Fri	4.25	4.28	4.23	###	526,678	###	33.1	33.1	0.0
2000-Sep-07 Thu	###	4.41	4.28	4.29	1,013,279	###	19.2	19.2	###
2000-Sep-06 Wed	###	4.45	###	4.43			85.1	85.1	###
2000-Sep-05 Tue	###	4.45	###	4.4	1,222,357	2,719,744	79.2	79.2	0.3
2000-Sep-04 Mon	###	4.4	###	###			36.9	36.9	0.0
2000-Sep-01 Fri	###	4.44	###	4.4	740,751	###	###	###	0.3
2000-Aug-31 Thu	4.41	4.44	###	4.4			###	###	0.3
2000-Aug-30 Wed	4.45	4.51	4.41	4.42			###	###	0.3
2000-Aug-29 Tue	4.446	4.48	4.42	4.43			36.9	36.9	###
2000-Aug-28 Mon	###	4.55	###	###			###	###	0.0
2000-Aug-25 Fri	###	###	###	###	3,447,644	0	77.4	77.4	0.0
2000-Aug-24 Thu	###	4.41	###	###			###	###	0.0
2000-Aug-23 Wed	4.55	4.55	###	###	6,148,844	13,988,620	9.8	9.8	0.0
2000-Aug-22 Tue	###	###	###	###	1,641,541	0	29.5	29.5	0.0
2000-Aug-21 Mon	###	###	4.56	###			82.9	82.9	0.0
2000-Aug-18 Fri	4.678	###	###	###	1,313,447	0	22.7	22.7	0.0
2000-Aug-17 Thu	###	4.78	###	###	1,147,087	###	###	###	0.0
2000-Aug-16 Wed	###	4.72	###	###	2,872,945	6,780,150	82.7	82.7	0.0
2000-Aug-15 Tue	###	###	###	###	1,510,770	0	###	###	0.0
2000-Aug-14 Mon	4.582	###	4.55	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###			91.9	91.9	0.0
2000-Aug-10 Thu	###	4.55	###	4.55	1,666,871	###	87.8	87.8	0.3
2000-Aug-09 Wed	4.43	4.47	4.4	4.43	1,243,174	5,513,476	###	###	###
2000-Aug-08 Tue	###	4.43	###	4.4			###	###	0.3
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	4.29	###			74.3	74.3	0.0
2000-Aug-03 Thu	###	###	4.27	4.279			22.4	22.4	0.3
2000-Aug-02 Wed	###	###	4.346	4.346			22.1	22.1	###
2000-Aug-01 Tue	4.45	4.47	4.42	4.46			68.5	68.5	0.3
2000-Jul-31 Mon	4.4	4.5	###	4.45	1,410,473	###	###	###	0.3
2000-Jul-28 Fri	###	4.42	###	4.42	1,654,146	###	85.6	85.6	0.3
2000-Jul-27 Thu	###	###	4.29	###	1,735,276	###	77.8	77.8	0.0
2000-Jul-26 Wed	###	###	###	###	1,176,640	0	31.7	31.7	0.0
2000-Jul-25 Tue	4.24	###	4.24	###			82.7	82.7	0.0
2000-Jul-24 Mon	4.27	4.29	###	4.25	2,096,674	###	###	###	###
2000-Jul-21 Fri	###	###	4.27	###			###	###	0.0
2000-Jul-20 Thu	4.26	###	4.26	###	1,387,389	###	###	###	0.0
2000-Jul-19 Wed	4.25	4.28	4.22	4.25			###	###	###
2000-Jul-18 Tue	4.4	4.4	4.26	4.27			17.8	17.8	###
2000-Jul-17 Mon	###	4.45	###	###			72.3	72.3	0.0
2000-Jul-14 Fri	4.441	4.46	###	###			###	###	0.0
2000-Jul-13 Thu	4.4	4.5	4.4	###			78.7	78.7	0.0
2000-Jul-12 Wed	4.5	4.53	###	4.4	2,720,241	6,161,345	###	###	0.3
2000-Jul-11 Tue	###	4.48	###	4.47			###	###	###
2000-Jul-10 Mon	###	4.4	###	###	4,204,471	###	69.2	69.2	0.0
2000-Jul-07 Fri	4.22	###	4.22	###			###	###	0.0
2000-Jul-06 Thu	###	###	4.25	4.25	2,449,872	5,205,978	###	###	###
2000-Jul-05 Wed	###	4.4	###	###	2,670,972	###	23.0	23.0	0.0
2000-Jul-04 Tue	4.5	4.59	4.45	4.45	3,028,272	13,687,789	24.5	24.5	0.3
2000-Jul-03 Mon	4.56	###	4.49	4.52	2,744,042	6,160,374	###	###	0.3
2000-Jun-30 Fri	###	###	###	###	6,814,972	0	83.6	83.6	0.0
2000-Jun-29 Thu	4.4	4.5	4.4	4.47			64.0	64.0	###
2000-Jun-28 Wed	###	4.43	4.27	4.41			76.4	76.4	###
2000-Jun-27 Tue	###	###	###	###	2,230,925	0	83.9	83.9	0.0
2000-Jun-26 Mon	###	4.21	###	###	1,629,151	###	###	###	0.0
2000-Jun-23 Fri	4.087	###	###	###			70.9	70.9	0.0
2000-Jun-22 Thu	4.077	###	###	###	1,621,777	0	###	###	0.0
2000-Jun-21 Wed	3.985	###	3.985	###			###	###	0.0
2000-Jun-20 Tue	###	###	###	###			81.4	81.4	0.0
2000-Jun-19 Mon	###	###	3.86	###			79.4	79.4	0.0
2000-Jun-16 Fri	###	###	3.974	3.974			###	###	###
2000-Jun-15 Thu	###	###	###	###	3,876,547	0	33.6	33.6	0.0
2000-Jun-14 Wed	###	###	###	###	2,075,372	0	75.8	75.8	0.0
2000-Jun-13 Tue	###	###	###	###			37.1	37.1	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###	2,154,584	0	70.5	70.5	0.0
2000-Jun-07 Wed	###	###	###	###			###	###	0.0
2000-Jun-06 Tue	###	###	###	###	2,373,655	0	72.2	72.2	0.0
2000-Jun-05 Mon	###	4.2	###	###			###	###	0.0
2000-Jun-02 Fri	4	###	4	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			80.9	80.9	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	4	###	4	###	4,486,158	###	###	###	0.0
2000-May-29 Mon	###	###	###	4	1,676,470	0	###	###	0.3
2000-May-26 Fri	3.81	###	3.81	###	1,389,388	2,646,784	###	###	0.0
2000-May-25 Thu	3.8	3.86	3.8	3.86			85.4	85.4	0.3
2000-May-24 Wed	###	###	3.85	3.86	1,783,323	###	32.7	32.7	0.3
2000-May-23 Tue	###	###	###	###			###	###	0.0
2000-May-22 Mon	3.85	###	3.85	###	1,462,284	###	###	###	0.0
2000-May-19 Fri	###	###	3.88	3.88	1,348,389	2,615,874	###	###	0.3
2000-May-18 Thu	3.81	###	3.81	###	1,309,370	2,494,349	89.0	89.0	0.0
2000-May-17 Wed	3.88	###	3.86	3.88			###	###	0.3
2000-May-16 Tue	3.78	3.85	3.78	3.85	1,570,178	5,990,229	###	###	0.3
2000-May-15 Mon	3.8	3.86	3.78	3.78			40.3	40.3	0.3
2000-May-12 Fri	3.73	3.8	3.73	3.8	1,292,855	###	79.0	79.0	###
2000-May-11 Thu	3.75	3.75	3.7	###			###	###	0.0
2000-May-10 Wed	3.86	3.86	3.75	3.76	2,864,724	10,900,274	30.2	30.2	0.3
2000-May-09 Tue	3.82	3.87	3.82	3.87			###	###	###
2000-May-08 Mon	3.8	3.84	3.8	3.82			74.9	74.9	0.3
2000-May-05 Fri	3.72	3.8	###	3.8			72.4	72.4	###
2000-May-04 Thu	3.675	3.72	###	3.72	1,968,872	###	###	###	0.3
2000-May-03 Wed	3.7	3.7	###	###			###	###	0.0
2000-May-02 Tue	###	3.74	###	###	1,525,752	2,853,156	###	###	0.0
2000-May-01 Mon	3.75	3.75	3.58	###			25.1	25.1	0.0
2000-Apr-28 Fri	3.7	3.76	###	3.75			###	###	0.3
2000-Apr-27 Thu	###	3.78	###	3.78			###	###	0.3
2000-Apr-26 Wed	###	3.72	###	3.71			46.5	46.5	###
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	###	###	###	###	2,024,089	0	34.2	34.2	0.0
2000-Apr-19 Wed	3.71	3.75	###	###			77.9	77.9	0.0
2000-Apr-18 Tue	3.55	###	3.55	###	6,777,587	###	###	###	0.0
2000-Apr-17 Mon	3.45	3.5	3.44	3.5			###	###	0.3
2000-Apr-14 Fri	3.49	3.53	3.47	3.53			64.6	64.6	0.3
2000-Apr-13 Thu	3.53	3.54	3.49	3.51			###	###	###
2000-Apr-12 Wed	3.58	###	3.5	3.54			29.8	29.8	0.3
2000-Apr-11 Tue	3.5	###	3.5	3.585	1,331,871	2,330,774	90.7	90.7	###
2000-Apr-07 Fri	3.56	3.56	3.5	3.51			29.5	29.5	###
2000-Apr-06 Thu	###	###	3.54	3.56			23.6	23.6	0.3
2000-Apr-05 Wed	###	###	3.59	###	1,008,359	###	###	###	0.0
2000-Apr-04 Tue	3.57	###	3.56	###			###	###	0.0
2000-Apr-03 Mon	3.46	###	3.46	3.58	1,207,681	2,089,288	91.9	91.9	0.3
2000-Mar-31 Fri	3.5	3.57	3.46	3.46	5,405,889	###	###	###	0.2
2000-Mar-30 Thu	3.5	3.5	3.45	3.5	6,232,875	21,659,240	###	###	0.3
2000-Mar-29 Wed	3.55	3.55	3.5	###	1,905,950	6,718,473	35.6	35.6	0.0
2000-Mar-28 Tue	###	###	3.49	3.5			###	###	0.3
2000-Mar-24 Fri	###	###	3.56	3.58	1,960,127	3,489,026	###	###	0.3
2000-Mar-23 Thu	###	###	3.58	###	3,109,589	###	###	###	0.0
2000-Mar-22 Wed	###	###	3.59	###			27.6	27.6	0.0
2000-Mar-21 Tue	3.75	3.78	###	###	3,061,425	###	###	###	0.0
2000-Mar-20 Mon	3.75	3.8	3.73	3.78	2,082,040	7,838,880	73.2	73.2	0.3
2000-Mar-17 Fri	3.75	3.78	###	3.7	5,383,479	10,174,775	38.2	38.2	0.3
2000-Mar-16 Thu	###	###	3.49	###	3,492,671	###	88.0	88.0	0.0
2000-Mar-15 Wed	3.46	3.52	3.44	###			###	###	0.0
2000-Mar-14 Tue	3.5	3.55	3.48	3.48			###	###	0.2
2000-Mar-13 Mon	3.47	3.57	3.47	3.55	820,052	2,886,583	###	###	###
2000-Mar-10 Fri	3.48	3.5	3.45	3.47	623,142	###	36.2	36.2	0.2
2000-Mar-09 Thu	3.45	3.5	3.45	3.47			###	###	0.2
2000-Mar-08 Wed	3.45	3.48	3.44	3.46			63.4	63.4	0.2
2000-Mar-07 Tue	3.45	3.5	3.45	3.45			###	###	###
2000-Mar-06 Mon	3.5	3.56	3.48	3.48	1,350,384	4,753,351	38.1	38.1	0.2
2000-Mar-03 Fri	3.56	3.57	3.49	3.5	2,523,349	8,907,421	30.2	30.2	0.3
2000-Mar-02 Thu	3.55	###	3.53	3.57	1,583,085	2,794,145	73.8	73.8	0.3
2000-Mar-01 Wed	3.55	###	3.49	###	1,318,849	###	74.3	74.3	0.0
2000-Feb-29 Tue	3.58	###	3.54	3.55			###	###	###
2000-Feb-28 Mon	###	###	3.56	3.58			###	###	0.3
2000-Feb-25 Fri	###	3.71	###	###	2,961,455	###	###	###	0.0
2000-Feb-24 Thu	3.75	3.75	###	###			20.2	20.2	0.0
2000-Feb-23 Wed	###	3.81	###	3.75	2,100,073	###	69.2	69.2	0.3
2000-Feb-22 Tue	###	3.81	###	3.7			73.9	73.9	0.3
2000-Feb-21 Mon	3.54	###	3.54	###	1,192,188	2,110,172	87.3	87.3	0.0
2000-Feb-18 Fri	###	###	3.58	3.59			32.7	32.7	###
2000-Feb-17 Thu	###	###	###	###	3,359,423	0	###	###	0.0
2000-Feb-16 Wed	3.626	###	3.55	###			41.4	41.4	0.0
2000-Feb-15 Tue	###	3.59	###	###			74.4	74.4	0.0
2000-Feb-14 Mon	3.55	3.58	3.52	3.57	5,452,820	###	70.4	70.4	0.3
2000-Feb-11 Fri	3.56	3.59	3.55	3.58	2,211,759	7,895,979	69.5	69.5	0.3
2000-Feb-10 Thu	3.53	3.57	3.49	###	6,190,729	21,853,273	73.5	73.5	0.0
2000-Feb-09 Wed	3.46	3.54	3.46	3.53			83.0	83.0	0.3
2000-Feb-08 Tue	3.5	3.55	3.47	3.48			###	###	0.2
2000-Feb-07 Mon	3.44	3.5	3.42	3.5	3,304,478	###	###	###	0.3
2000-Feb-04 Fri	3.4	3.49	3.4	3.44			###	###	0.2
2000-Feb-03 Thu	3.58	3.58	3.41	3.41	2,973,854	###	13.4	13.4	###
2000-Feb-02 Wed	###	###	3.57	3.58			27.6	27.6	0.3
2000-Feb-01 Tue	3.723	3.75	###	###	817,420	###	###	###	0.0
2000-Jan-31 Mon	3.7	###	###	###			80.1	80.1	0.0
2000-Jan-28 Fri	3.76	3.78	3.74	3.75			###	###	0.3
2000-Jan-27 Thu	###	###	3.74	###			31.4	31.4	0.0
2000-Jan-25 Tue	3.78	###	3.74	###	886,173	1,657,143	###	###	0.0
2000-Jan-24 Mon	3.79	3.84	3.79	3.8	916,987	###	70.4	70.4	###
2000-Jan-21 Fri	3.8	3.85	3.77	3.8	897,878	###	63.2	63.2	###
2000-Jan-20 Thu	3.8	###	3.8	3.84			71.7	71.7	0.3
2000-Jan-19 Wed	###	###	3.83	3.878			###	###	0.3
2000-Jan-18 Tue	3.976	4	###	###			23.0	23.0	0.0
2000-Jan-17 Mon	###	###	###	4	3,138,943	0	36.9	36.9	0.3
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	3.87	###	3.87	###			79.9	79.9	0.0
2000-Jan-12 Wed	###	###	3.87	3.88	3,651,782	###	26.7	26.7	0.3
2000-Jan-11 Tue	3.88	###	3.85	###			78.8	78.8	0.0
2000-Jan-10 Mon	3.79	3.86	3.79	3.84			###	###	0.3
2000-Jan-07 Fri	3.72	3.77	3.72	3.757			###	###	0.3
2000-Jan-06 Thu	3.7	3.72	###	3.71	1,486,052	2,764,056	###	###	###
2000-Jan-05 Wed	###	3.72	###	3.7	1,012,247	1,882,779	###	###	0.3
2000-Jan-04 Tue	3.7	3.74	###	3.7			70.4	70.4	0.3
1999-Dec-31 Fri	3.674	3.71	###	3.7	398,785	739,746	69.5	69.5	0.3
1999-Dec-30 Thu	3.674	3.71	###	3.7	398,785	739,746	69.5	69.5	0.3
1999-Dec-29 Wed	3.7	3.73	###	###	201,480	###	20.2	20.2	0.0
1999-Dec-28 Tue	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-27 Mon	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-24 Fri	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-23 Thu	3.76	3.76	###	###	1,685,249	###	###	###	0.0
1999-Dec-22 Wed	3.76	3.78	3.72	3.755	2,082,543	###	###	###	0.3
1999-Dec-21 Tue	3.76	3.81	3.76	3.76	1,387,970	###	72.9	72.9	0.3
1999-Dec-20 Mon	3.786	3.82	3.77	3.82			###	###	0.3
1999-Dec-17 Fri	###	###	3.75	3.77			28.6	28.6	###
1999-Dec-16 Thu	3.83	3.84	3.78	3.81	946,678	3,606,843	36.4	36.4	0.3
1999-Dec-15 Wed	3.73	###	3.73	3.87			###	###	###
1999-Dec-14 Tue	3.71	3.8	3.7	###			###	###	0.0
1999-Dec-13 Mon	3.76	3.77	3.71	3.71			###	###	###
1999-Dec-10 Fri	3.75	3.77	3.73	3.77	2,066,983	7,751,186	73.4	73.4	###
1999-Dec-09 Thu	###	3.84	3.76	3.77			29.5	29.5	###
1999-Dec-08 Wed	3.75	3.8	3.74	3.78			72.3	72.3	0.3
1999-Dec-07 Tue	3.75	3.82	3.73	3.755	5,563,673	###	77.0	77.0	0.3
1999-Dec-06 Mon	3.79	3.8	3.74	3.75	3,512,426	13,241,846	###	###	0.3
1999-Dec-03 Fri	3.75	3.79	3.72	3.73			36.8	36.8	###
1999-Dec-02 Thu	###	3.7	###	3.7	2,440,549	###	###	###	0.3
1999-Dec-01 Wed	3.8	3.8	###	3.625	4,417,971	8,394,144	7.0	7.0	0.3
1999-Nov-30 Tue	3.85	###	3.77	3.77			26.7	26.7	###
1999-Nov-29 Mon	###	###	3.79	3.8	1,517,771	2,876,176	###	###	###
1999-Nov-26 Fri	4	###	3.87	3.88			###	###	0.3
1999-Nov-25 Thu	3.758	4	3.7	4	3,970,586	15,286,756	###	###	0.3
1999-Nov-24 Wed	3.83	3.83	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	3.89	3.89			###	###	0.3
1999-Nov-22 Mon	###	###	3.89	###			###	###	0.0
1999-Nov-19 Fri	3.88	###	3.88	###	1,458,227	###	82.6	82.6	0.0
1999-Nov-18 Thu	3.85	3.89	3.8	3.86	1,531,244	###	67.5	67.5	0.3
1999-Nov-17 Wed	3.82	3.85	3.78	3.81			###	###	0.3
1999-Nov-16 Tue	3.871	3.88	3.75	3.78	2,024,670	###	###	###	0.3
1999-Nov-15 Mon	3.83	###	3.77	###			###	###	0.0
1999-Nov-12 Fri	###	3.76	###	3.76	1,411,342	2,653,322	###	###	0.3
1999-Nov-11 Thu	3.5	3.7	3.5	3.7			###	###	0.3
1999-Nov-10 Wed	3.43	3.55	3.42	3.5			81.5	81.5	0.3
1999-Nov-09 Tue	3.46	3.47	3.42	3.45			###	###	###
1999-Nov-08 Mon	3.47	3.47	3.43	3.44			31.1	31.1	0.2
1999-Nov-05 Fri	3.46	3.48	3.43	3.48	1,444,781	###	77.6	77.6	0.2
1999-Nov-04 Thu	3.4	3.48	###	3.45			82.2	82.2	###
1999-Nov-03 Wed	3.4	3.48	###	###	2,522,586	###	29.0	29.0	0.0
1999-Nov-02 Tue	3.44	3.46	###	###			16.2	16.2	0.0
1999-Nov-01 Mon	3.583	3.583	3.45	3.46			9.1	9.1	0.2
1999-Oct-29 Fri	###	###	3.5	3.52			###	###	###
1999-Oct-28 Thu	3.49	###	3.45	3.53			###	###	0.3
1999-Oct-27 Wed	3.43	3.45	###	3.43			71.7	71.7	0.2
1999-Oct-26 Tue	3.49	3.49	3.43	3.46			28.9	28.9	0.2
1999-Oct-25 Mon	3.56	3.57	3.47	3.5	1,851,323	6,516,656	###	###	0.3
1999-Oct-22 Fri	3.58	3.59	3.5	3.5			###	###	0.3
1999-Oct-21 Thu	3.652	###	3.57	3.57			17.0	17.0	0.3
1999-Oct-20 Wed	###	###	###	###	2,589,442	0	71.6	71.6	0.0
1999-Oct-19 Tue	###	###	3.57	3.58	3,063,842	5,468,957	19.8	19.8	0.3
1999-Oct-18 Mon	###	###	3.58	3.622	788,886	###	###	###	0.3
1999-Oct-15 Fri	###	3.74	###	3.74	1,229,573	###	84.8	84.8	0.3
1999-Oct-14 Thu	3.71	3.71	###	###			###	###	0.0
1999-Oct-13 Wed	###	###	3.71	3.745	1,789,441	###	###	###	0.3
1999-Oct-12 Tue	3.82	3.83	3.76	3.82			###	###	0.3
1999-Oct-11 Mon	3.82	###	3.81	3.83			69.9	69.9	###
1999-Oct-08 Fri	3.86	3.89	3.83	3.84	1,788,959	6,905,381	33.9	33.9	0.3
1999-Oct-07 Thu	###	###	###	###	1,476,725	0	###	###	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	4	###	###	1,618,244	3,236,488	###	###	0.0
1999-Oct-04 Mon	###	###	###	###	150,073	0	###	###	0.0
1999-Oct-01 Fri	3.87	###	3.87	###	1,851,671	3,582,983	85.8	85.8	0.0
1999-Sep-30 Thu	###	###	###	3.871			79.6	79.6	###
1999-Sep-29 Wed	###	###	3.81	3.84	922,648	1,757,644	###	###	0.3
1999-Sep-28 Tue	###	###	3.85	###	1,615,228	###	42.1	42.1	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	###	###	3.87	###	2,699,643	###	78.2	78.2	0.0
1999-Sep-23 Thu	3.984	###	###	###	2,297,428	0	###	###	0.0
1999-Sep-22 Wed	###	4	3.88	4	599,724	###	###	###	0.3
1999-Sep-21 Tue	###	###	###	###	1,036,184	0	84.8	84.8	0.0
1999-Sep-20 Mon	###	###	###	###			###	###	0.0
1999-Sep-17 Fri	3.856	###	3.83	###	1,533,173	2,936,026	###	###	0.0
1999-Sep-16 Thu	3.877	###	3.85	3.85			###	###	0.3
1999-Sep-15 Wed	4	4	3.86	3.88	5,225,082	20,534,572	13.5	13.5	0.3
1999-Sep-14 Tue	###	###	4	4	1,759,286	3,518,572	17.1	17.1	0.3
1999-Sep-13 Mon	4.075	###	4	###			###	###	0.0
1999-Sep-10 Fri	4	###	4	###	4,647,257	###	###	###	0.0
1999-Sep-09 Thu	3.955	###	3.955	###	1,063,375	2,102,824	77.1	77.1	0.0
1999-Sep-08 Wed	###	###	###	4	1,237,374	0	###	###	0.3
1999-Sep-07 Tue	4	4	###	###	912,341	1,824,682	21.7	21.7	0.0
1999-Sep-06 Mon	###	###	###	4			###	###	0.3
1999-Sep-03 Fri	###	###	3.87	###	1,112,282	###	###	###	0.0
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	###	3,392,087	0	###	###	0.0
1999-Aug-31 Tue	###	###	4	4			###	###	0.3
1999-Aug-30 Mon	###	###	###	###			20.3	20.3	0.0
1999-Aug-27 Fri	4.176	###	###	###	1,091,557	0	###	###	0.0
1999-Aug-26 Thu	###	4.25	###	4.2			85.5	85.5	###
1999-Aug-25 Wed	###	4.24	###	###			11.6	11.6	0.0
1999-Aug-24 Tue	###	###	4.22	4.23			###	###	0.3
1999-Aug-23 Mon	###	4.29	###	4.284	1,566,956	3,361,120	84.2	84.2	###
1999-Aug-20 Fri	###	4.24	###	4.2			77.4	77.4	###
1999-Aug-19 Thu	4.172	4.24	###	###			31.3	31.3	0.0
1999-Aug-18 Wed	###	###	###	4.244			###	###	###
1999-Aug-17 Tue	4.25	4.25	###	###			21.7	21.7	0.0
1999-Aug-16 Mon	4.2	###	4.2	4.25			###	###	###
1999-Aug-13 Fri	4.2	4.2	###	###	2,298,156	4,826,127	###	###	0.0
1999-Aug-12 Thu	4.28	4.28	###	###			11.6	11.6	0.0
1999-Aug-11 Wed	4.25	4.25	4.2	4.23	2,104,329	###	36.1	36.1	0.3
1999-Aug-10 Tue	###	###	4.25	###	2,701,283	5,740,226	###	###	0.0
1999-Aug-09 Mon	###	###	4.28	###			###	###	0.0
1999-Aug-06 Fri	###	4.43	###	4.4	2,140,329	4,740,828	90.8	90.8	0.3
1999-Aug-05 Thu	###	###	4.25	###			80.6	80.6	0.0
1999-Aug-04 Wed	###	4.45	###	###	2,078,248	###	32.9	32.9	0.0
1999-Aug-03 Tue	4.25	4.44	4.23	###	1,537,858	###	91.0	91.0	0.0
1999-Aug-02 Mon	###	4.23	###	4.23	1,059,629	###	###	###	0.3
1999-Jul-30 Fri	4.275	4.275	###	4.23	35,952,775	76,849,056	26.0	26.0	0.3
1999-Jul-29 Thu	4.343	4.343	4.2	4.285			###	###	###
1999-Jul-28 Wed	###	4.4	###	###			71.3	71.3	0.0
1999-Jul-27 Tue	###	4.45	###	4.346			###	###	###
1999-Jul-26 Mon	4.4	4.43	###	4.4			73.0	73.0	0.3
1999-Jul-23 Fri	4.5	4.5	###	4.473			25.5	25.5	###
1999-Jul-22 Thu	4.574	4.58	4.52	4.577	1,208,522	5,498,775	69.4	69.4	###
1999-Jul-21 Wed	4.583	###	4.52	###			80.2	80.2	0.0
1999-Jul-20 Tue	4.643	4.73	###	###			71.2	71.2	0.0
1999-Jul-19 Mon	4.72	4.74	###	###	1,106,385	###	###	###	0.0
1999-Jul-16 Fri	4.73	4.75	###	###			22.9	22.9	0.0
1999-Jul-15 Thu	4.7	4.78	4.7	4.75			###	###	###
1999-Jul-14 Wed	4.8	4.8	###	4.729	3,557,554	8,538,129	###	###	0.3
1999-Jul-13 Tue	###	###	###	###			88.9	88.9	0.0
1999-Jul-12 Mon	4.56	###	4.56	###			###	###	0.0
1999-Jul-09 Fri	4.54	4.58	4.48	4.578			77.7	77.7	0.3
1999-Jul-08 Thu	4.47	###	4.41	###	1,690,342	###	87.7	87.7	0.0
1999-Jul-07 Wed	4.54	4.55	4.4	4.4			###	###	0.3
1999-Jul-06 Tue	###	###	4.55	4.56	1,984,486	###	24.8	24.8	0.3
1999-Jul-05 Mon	4.55	4.75	4.55	4.687	1,931,126	###	###	###	0.3
1999-Jul-02 Fri	4.4	###	4.4	4.55			###	###	0.3
1999-Jul-01 Thu	###	4.45	###	###	918,783	###	73.7	73.7	0.0
1999-Jun-30 Wed	###	###	4.21	###	2,260,527	###	###	###	0.0
1999-Jun-29 Tue	4.59	4.59	4.4	4.444	1,086,945	###	###	###	0.3
1999-Jun-28 Mon	4.55	###	4.53	4.59			76.7	76.7	0.3
1999-Jun-25 Fri	4.55	###	4.53	4.55			72.7	72.7	0.3
1999-Jun-24 Thu	###	###	4.51	###	2,846,076	###	###	###	0.0
1999-Jun-23 Wed	4.673	4.673	4.55	4.558			###	###	0.3
1999-Jun-22 Tue	###	4.74	4.59	4.74	1,642,970	7,664,455	90.8	90.8	0.3
1999-Jun-21 Mon	4.553	###	4.55	###			82.5	82.5	0.0
1999-Jun-18 Fri	4.55	###	4.54	4.56			###	###	0.3
1999-Jun-17 Thu	4.5	4.58	4.5	4.56	1,393,755	6,327,647	78.8	78.8	0.3
1999-Jun-16 Wed	4.5	4.53	4.42	4.49	904,451	###	###	###	###
1999-Jun-15 Tue	4.45	4.54	4.44	4.54	974,388	###	###	###	0.3
1999-Jun-11 Fri	4.4	4.47	###	4.45	1,571,379	###	###	###	0.3
1999-Jun-10 Thu	###	4.45	###	4.4			###	###	0.3
1999-Jun-09 Wed	###	###	4.27	###			76.6	76.6	0.0
1999-Jun-08 Tue	###	###	4.25	###	912,682	1,939,449	68.7	68.7	0.0
1999-Jun-07 Mon	###	###	4.25	###	606,045	1,287,845	74.8	74.8	0.0
1999-Jun-04 Fri	###	###	###	###			78.2	78.2	0.0
1999-Jun-03 Thu	4.25	###	4.2	###			80.1	80.1	0.0
1999-Jun-02 Wed	###	4.42	4.28	###			###	###	0.0
1999-Jun-01 Tue	4.229	###	4.229	###			91.3	91.3	0.0
1999-May-31 Mon	###	4.28	###	4.22	1,222,942	###	###	###	###
1999-May-28 Fri	###	###	###	###			29.4	29.4	0.0
1999-May-27 Thu	4.429	4.44	###	4.2	3,682,157	8,174,388	7.2	7.2	###
1999-May-26 Wed	###	4.42	###	4.4			81.0	81.0	0.3
1999-May-25 Tue	###	4.46	###	4.4			###	###	0.3
1999-May-24 Mon	4.42	4.48	4.4	4.48	972,371	4,317,327	###	###	###
1999-May-21 Fri	4.4	4.41	###	4.4	2,940,421	6,483,628	###	###	0.3
1999-May-20 Thu	4.45	4.51	4.4	4.425	9,974,059	###	###	###	###
1999-May-19 Wed	4.54	4.56	4.45	4.51			33.1	33.1	0.3
1999-May-18 Tue	###	4.56	###	4.54	2,989,478	###	###	###	0.3
1999-May-17 Mon	###	4.4	###	4.29	1,961,280	###	92.2	92.2	###
1999-May-14 Fri	4.242	4.27	4.2	###			22.4	22.4	0.0
1999-May-13 Thu	###	###	###	4.25			###	###	###
1999-May-12 Wed	###	###	###	###	2,573,483	0	91.1	91.1	0.0
1999-May-11 Tue	###	###	###	###	2,076,958	0	24.8	24.8	0.0
1999-May-10 Mon	4.2	4.24	###	###	1,278,949	2,711,371	###	###	0.0
1999-May-07 Fri	###	###	###	4.25			90.0	90.0	###
1999-May-06 Thu	###	###	###	4.078	2,470,844	0	###	###	###
1999-May-05 Wed	3.982	###	###	###			89.5	89.5	0.0
1999-May-04 Tue	###	###	4	###	2,386,156	###	72.8	72.8	0.0
1999-May-03 Mon	###	###	###	4	1,217,341	0	75.7	75.7	0.3
1999-Apr-30 Fri	4	###	###	###	3,410,686	0	73.6	73.6	0.0
1999-Apr-29 Thu	###	###	###	###			72.9	72.9	0.0
1999-Apr-28 Wed	###	###	3.86	3.945	2,014,382	3,887,757	41.8	41.8	###
1999-Apr-27 Tue	###	###	3.87	###	2,376,245	###	75.6	75.6	0.0
1999-Apr-26 Mon	3.85	3.89	3.84	3.88			###	###	0.3
1999-Apr-23 Fri	3.879	3.89	3.84	3.86			###	###	0.3
1999-Apr-22 Thu	3.86	3.88	3.83	3.875			###	###	###
1999-Apr-21 Wed	3.8	3.84	3.76	###			###	###	0.0
1999-Apr-20 Tue	3.82	3.89	3.82	3.84	3,817,171	###	77.2	77.2	0.3
1999-Apr-19 Mon	3.82	3.88	3.82	3.82	2,924,722	11,260,179	###	###	0.3
1999-Apr-16 Fri	3.78	3.85	3.78	3.82			70.9	70.9	0.3
1999-Apr-15 Thu	###	3.78	###	3.77	1,715,921	###	###	###	###
1999-Apr-14 Wed	3.7	3.7	###	3.7	10,328,488	###	###	###	0.3
1999-Apr-13 Tue	###	3.71	###	3.7			78.0	78.0	0.3
1999-Apr-12 Mon	3.582	###	3.57	###	1,729,784	###	###	###	0.0
1999-Apr-09 Fri	3.71	3.71	###	###	1,123,623	2,084,320	###	###	0.0
1999-Apr-08 Thu	3.71	3.75	3.7	3.7			31.1	31.1	0.3
1999-Apr-07 Wed	###	3.73	###	3.7			87.0	87.0	0.3
1999-Apr-06 Tue	3.51	###	3.51	###	2,021,989	###	91.6	91.6	0.0
1999-Apr-01 Thu	3.43	3.53	3.42	3.49			###	###	###
1999-Mar-31 Wed	3.56	3.56	3.41	###			###	###	0.0
1999-Mar-30 Tue	###	###	3.51	3.56	1,964,852	###	17.2	17.2	0.3
1999-Mar-29 Mon	###	###	3.56	###			###	###	0.0
1999-Mar-26 Fri	###	###	###	###	3,322,775	0	###	###	0.0
1999-Mar-25 Thu	###	###	###	###	2,558,446	0	69.0	69.0	0.0
1999-Mar-24 Wed	3.572	###	3.56	###	2,055,741	###	###	###	0.0
1999-Mar-23 Tue	3.524	###	3.52	###			###	###	0.0
1999-Mar-22 Mon	3.49	3.54	3.46	3.54			###	###	0.3
1999-Mar-19 Fri	3.53	3.53	3.48	3.51			###	###	###
1999-Mar-18 Thu	3.55	3.56	3.48	3.52	1,873,259	6,593,871	###	###	###
1999-Mar-17 Wed	###	###	3.47	3.53	2,485,248	###	12.5	12.5	0.3
1999-Mar-16 Tue	3.58	###	3.56	###	2,952,146	###	85.6	85.6	0.0
1999-Mar-15 Mon	3.47	###	3.46	3.58	3,625,974	###	91.2	91.2	0.3
1999-Mar-12 Fri	###	###	3.44	3.44	1,888,948	###	5.4	5.4	0.2
1999-Mar-11 Thu	3.55	###	3.53	3.55			###	###	###
1999-Mar-10 Wed	###	###	3.51	###	1,990,286	3,492,951	###	###	0.0
1999-Mar-09 Tue	###	###	###	###			26.1	26.1	0.0
1999-Mar-08 Mon	3.75	3.76	###	###	2,002,520	###	17.0	17.0	0.0
1999-Mar-05 Fri	3.8	3.82	###	###			9.9	9.9	0.0
1999-Mar-04 Thu	3.75	3.79	3.71	3.76			77.7	77.7	0.3
1999-Mar-03 Wed	3.83	3.89	3.76	3.76	2,127,821	###	###	###	0.3
1999-Mar-02 Tue	###	###	3.83	3.83			28.1	28.1	###
1999-Mar-01 Mon	3.88	###	3.88	###			75.2	75.2	0.0
1999-Feb-26 Fri	3.85	###	3.85	3.88			77.9	77.9	0.3
1999-Feb-25 Thu	###	###	3.8	3.85			28.5	28.5	0.3
1999-Feb-24 Wed	3.85	###	3.85	###	1,098,521	2,114,652	78.4	78.4	0.0
1999-Feb-23 Tue	###	###	3.86	###			###	###	0.0
1999-Feb-22 Mon	4	4	3.87	3.879			11.5	11.5	0.3
1999-Feb-19 Fri	###	###	###	4			65.9	65.9	0.3
1999-Feb-18 Thu	###	4	###	###			###	###	0.0
1999-Feb-17 Wed	3.972	###	###	###			###	###	0.0
1999-Feb-16 Tue	3.956	###	###	###			76.1	76.1	0.0
1999-Feb-15 Mon	###	###	###	###	1,262,683	0	78.8	78.8	0.0
1999-Feb-12 Fri	###	###	###	###			###	###	0.0
1999-Feb-11 Thu	###	###	###	###	3,430,341	0	75.6	75.6	0.0
1999-Feb-10 Wed	###	###	3.85	###	2,954,324	5,687,073	39.4	39.4	0.0
1999-Feb-09 Tue	###	###	###	3.977	1,883,951	0	###	###	0.3
1999-Feb-08 Mon	###	###	###	###			###	###	0.0
1999-Feb-05 Fri	###	###	###	4	2,035,056	0	###	###	0.3
1999-Feb-04 Thu	###	###	###	###	5,177,421	0	###	###	0.0
1999-Feb-03 Wed	3.86	###	3.85	###	2,972,157	###	###	###	0.0
1999-Feb-02 Tue	3.82	###	3.8	3.86	2,719,041	5,166,177	83.7	83.7	0.3
1999-Feb-01 Mon	3.75	3.86	3.72	3.84	2,097,988	7,951,374	86.1	86.1	0.3
1999-Jan-29 Fri	###	3.75	###	###	2,187,482	4,101,528	###	###	0.0
1999-Jan-28 Thu	3.75	3.76	###	3.71	2,538,173	###	###	###	###
1999-Jan-27 Wed	3.74	3.75	3.72	3.74	891,641	3,330,279	###	###	0.3
1999-Jan-25 Mon	3.72	3.73	###	3.7			29.8	29.8	0.3
1999-Jan-22 Fri	3.72	3.76	3.71	3.73	2,371,721	8,858,377	###	###	###
1999-Jan-21 Thu	3.782	3.81	3.74	3.76			32.1	32.1	0.3
1999-Jan-20 Wed	3.77	3.81	###	3.8			76.8	76.8	###
1999-Jan-19 Tue	3.686	3.782	###	3.782			###	###	###
1999-Jan-18 Mon	3.8	3.83	###	###			###	###	0.0
1999-Jan-15 Fri	###	3.75	###	3.75	784,951	1,471,783	###	###	0.3
1999-Jan-14 Thu	###	3.78	###	3.72	2,191,640	###	###	###	0.3
1999-Jan-13 Wed	3.86	3.86	3.81	3.83			25.4	25.4	###
1999-Jan-12 Tue	###	###	3.87	###			###	###	0.0
1999-Jan-11 Mon	###	###	###	###			81.8	81.8	0.0
1999-Jan-08 Fri	###	###	3.85	###			28.8	28.8	0.0
1999-Jan-07 Thu	3.945	###	###	###	973,447	0	###	###	0.0
1999-Jan-06 Wed	###	###	3.85	###			69.2	69.2	0.0
1999-Jan-05 Tue	###	###	3.84	3.85	4,954,923	9,513,452	###	###	0.3
1999-Jan-04 Mon	3.942	###	###	###	840,324	0	###	###	0.0
1998-Dec-31 Thu	###	4	3.88	###	689,228	2,715,558	###	###	0.0
1998-Dec-30 Wed	3.887	###	3.87	###			72.2	72.2	0.0
1998-Dec-29 Tue	3.84	###	3.8	3.88			80.4	80.4	0.3
1998-Dec-24 Thu	3.8	3.84	3.79	3.83			79.4	79.4	###
1998-Dec-23 Wed	3.83	3.83	3.78	3.78			16.2	16.2	0.3
1998-Dec-22 Tue	3.86	3.86	3.77	3.83	698,348	###	###	###	###
1998-Dec-21 Mon	3.872	3.88	3.75	3.82			###	###	0.3
1998-Dec-18 Fri	3.76	3.86	3.74	3.85			###	###	0.3
1998-Dec-17 Thu	###	3.8	###	3.78	1,445,572	2,746,586	###	###	0.3
1998-Dec-16 Wed	3.56	###	3.56	###			###	###	0.0
1998-Dec-15 Tue	3.5	3.54	3.47	3.54			77.0	77.0	0.3
1998-Dec-14 Mon	###	###	3.45	###	1,444,647	###	###	###	0.0
1998-Dec-11 Fri	3.7	3.7	###	###			14.0	14.0	0.0
1998-Dec-10 Thu	3.77	3.77	3.7	3.7	780,926	2,916,758	###	###	0.3
1998-Dec-09 Wed	3.8	3.8	3.75	3.76	2,248,429	###	25.0	25.0	0.3
1998-Dec-08 Tue	###	###	3.82	3.82			9.5	9.5	0.3
1998-Dec-07 Mon	3.945	###	###	###			25.3	25.3	0.0
1998-Dec-04 Fri	###	###	3.8	###	1,155,045	2,194,585	88.8	88.8	0.0
1998-Dec-03 Thu	###	###	3.82	3.87	1,186,147	2,265,540	###	###	###
1998-Dec-02 Wed	3.777	###	3.777	###	2,117,654	3,999,189	93.4	93.4	0.0
1998-Dec-01 Tue	3.8	3.8	3.72	3.75	1,073,751	###	###	###	0.3
1998-Nov-30 Mon	###	3.89	###	3.83	2,205,558	###	75.5	75.5	###
1998-Nov-27 Fri	3.73	3.8	3.73	3.78	3,141,927	11,829,355	81.8	81.8	0.3
1998-Nov-26 Thu	###	3.75	###	3.73			###	###	###
1998-Nov-25 Wed	###	3.74	###	###	2,228,477	4,167,251	###	###	0.0
1998-Nov-24 Tue	3.8	3.8	3.73	3.74	1,401,653	5,277,223	16.1	16.1	0.3
1998-Nov-23 Mon	3.746	3.8	3.73	3.76	2,721,021	10,244,644	71.0	71.0	0.3
1998-Nov-20 Fri	3.75	3.86	###	3.7	3,285,488	###	###	###	0.3
1998-Nov-19 Thu	3.75	###	3.75	3.83	2,724,448	5,108,340	###	###	###
1998-Nov-18 Wed	###	3.75	###	3.73			###	###	###
1998-Nov-17 Tue	###	###	###	###			###	###	0.0
1998-Nov-16 Mon	###	3.57	3.52	3.54	3,618,152	12,826,348	###	###	0.3
1998-Nov-13 Fri	3.55	3.55	3.48	3.51	2,080,626	###	16.7	16.7	###
1998-Nov-12 Thu	3.52	3.58	3.48	3.54			75.2	75.2	0.3
1998-Nov-11 Wed	3.481	3.5	3.47	3.5	5,359,272	###	71.5	71.5	0.3
1998-Nov-10 Tue	3.5	3.5	3.42	3.43	6,091,778	21,077,551	13.6	13.6	0.2
1998-Nov-09 Mon	###	###	###	###	2,585,277	0	###	###	0.0
1998-Nov-06 Fri	###	###	###	###	4,872,381	0	###	###	0.0
1998-Nov-05 Thu	3.59	###	3.55	###			###	###	0.0
1998-Nov-04 Wed	###	###	3.57	3.59			11.7	11.7	###
1998-Nov-03 Tue	3.684	3.73	###	###			###	###	0.0
1998-Nov-02 Mon	3.72	3.77	###	###			10.3	10.3	0.0
1998-Oct-30 Fri	3.7	3.77	###	###			###	###	0.0
1998-Oct-29 Thu	###	3.7	###	###	2,214,973	###	73.6	73.6	0.0
1998-Oct-28 Wed	3.5	3.7	3.5	3.7	4,762,846	17,146,245	95.7	95.7	0.3
1998-Oct-27 Tue	3.5	3.55	3.46	3.53	2,030,887	7,118,258	77.9	77.9	0.3
1998-Oct-26 Mon	###	3.54	###	###			###	###	0.0
1998-Oct-23 Fri	3.45	3.48	###	3.4	3,687,441	6,416,147	18.5	18.5	0.2
1998-Oct-22 Thu	3.25	3.44	3.25	3.44	2,380,258	###	96.3	96.3	0.2
1998-Oct-21 Wed	###	###	3.21	3.28			###	###	0.2
1998-Oct-20 Tue	3.371	3.4	###	###			###	###	0.0
1998-Oct-19 Mon	3.45	3.45	###	###			12.7	12.7	0.0
1998-Oct-16 Fri	###	3.5	3.43	3.45			###	###	###
1998-Oct-15 Thu	###	3.42	3.27	###	1,785,287	5,971,785	90.9	90.9	0.0
1998-Oct-14 Wed	3.41	3.41	3.27	3.29			8.5	8.5	###
1998-Oct-13 Tue	3.51	3.51	3.43	###			###	###	0.0
1998-Oct-12 Mon	3.552	3.57	3.44	3.5			18.7	18.7	0.3
1998-Oct-09 Fri	3.53	3.59	3.47	3.572			78.0	78.0	0.3
1998-Oct-08 Thu	3.56	3.56	3.47	3.55			###	###	###
1998-Oct-07 Wed	3.54	###	3.54	3.56	2,240,741	###	###	###	0.3
1998-Oct-06 Tue	3.52	3.56	3.5	3.54			79.4	79.4	0.3
1998-Oct-05 Mon	3.53	3.57	3.53	3.54			82.5	82.5	0.3
1998-Oct-02 Fri	3.53	3.55	3.48	3.53	4,260,287	###	68.1	68.1	0.3
1998-Oct-01 Thu	3.541	###	3.5	3.57	2,039,459	3,569,053	###	###	0.3
1998-Sep-30 Wed	3.57	###	3.51	3.551	2,492,981	4,375,181	###	###	###
1998-Sep-29 Tue	3.5	###	3.48	###			92.7	92.7	0.0
1998-Sep-28 Mon	3.55	3.55	3.44	3.47	5,045,242	17,633,120	###	###	0.2
1998-Sep-25 Fri	###	###	3.48	3.55	3,363,286	###	###	###	###
1998-Sep-24 Thu	###	3.7	###	###	2,700,757	###	###	###	0.0
1998-Sep-23 Wed	3.345	###	3.345	3.56	1,480,140	###	96.6	96.6	0.3
1998-Sep-22 Tue	3.48	3.48	###	###			###	###	0.0
1998-Sep-21 Mon	3.5	3.55	3.45	3.47			###	###	0.2
1998-Sep-18 Fri	3.55	###	3.46	3.5			17.1	17.1	0.3
1998-Sep-17 Thu	3.654	###	3.54	###			###	###	0.0
1998-Sep-16 Wed	3.49	###	3.48	###	3,873,559	###	###	###	0.0
1998-Sep-15 Tue	###	3.56	###	3.54	1,319,527	2,348,758	94.5	94.5	0.3
1998-Sep-14 Mon	3.23	###	###	###			###	###	0.0
1998-Sep-11 Fri	3.375	3.375	###	3.2	2,918,840	4,925,542	###	###	0.2
1998-Sep-10 Thu	3.44	3.44	###	###	1,125,772	1,936,327	###	###	0.0
1998-Sep-09 Wed	###	3.7	###	3.442	2,109,458	###	9.0	9.0	0.2
1998-Sep-08 Tue	###	###	3.5	3.53			###	###	0.3
1998-Sep-07 Mon	3.55	3.78	3.54	3.758			###	###	0.3
1998-Sep-04 Fri	3.49	3.51	3.45	3.47			###	###	0.2
1998-Sep-03 Thu	###	###	3.48	3.5			12.1	12.1	0.3
1998-Sep-02 Wed	###	###	3.52	###			69.9	69.9	0.0
1998-Sep-01 Tue	3.449	3.55	###	3.52	1,714,846	3,043,851	67.0	67.0	###
1998-Aug-31 Mon	3.485	3.57	3.48	3.55			82.6	82.6	###
1998-Aug-28 Fri	3.2	3.5	###	3.5	1,789,489	###	95.6	95.6	0.3
1998-Aug-27 Thu	###	###	3.54	3.57			20.5	20.5	0.3
1998-Aug-26 Wed	3.822	3.822	###	3.72			12.8	12.8	0.3
1998-Aug-25 Tue	###	3.84	3.75	3.84			###	###	0.3
1998-Aug-24 Mon	3.781	3.781	3.7	3.75	2,399,225	###	28.9	28.9	0.3
1998-Aug-21 Fri	###	###	3.84	3.86			###	###	0.3
1998-Aug-20 Thu	4	###	###	###	2,225,859	0	80.4	80.4	0.0
1998-Aug-19 Wed	4	###	###	###			###	###	0.0
1998-Aug-18 Tue	3.85	###	3.85	###			###	###	0.0
1998-Aug-17 Mon	###	###	3.81	3.82	1,126,850	2,146,649	###	###	0.3
1998-Aug-14 Fri	###	###	3.81	###	2,478,884	4,722,274	###	###	0.0
1998-Aug-13 Thu	###	###	3.84	###			84.0	84.0	0.0
1998-Aug-12 Wed	###	###	3.85	3.927			77.6	77.6	###
1998-Aug-11 Tue	###	###	3.88	###	3,056,170	###	13.9	13.9	0.0
1998-Aug-10 Mon	4.154	4.154	###	###			###	###	0.0
1998-Aug-07 Fri	###	4.23	###	###			31.3	31.3	0.0
1998-Aug-06 Thu	4.157	###	###	###	2,273,325	0	44.4	44.4	0.0
1998-Aug-05 Wed	###	###	###	###			92.7	92.7	0.0
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	4.2	4.21	###	###			33.6	33.6	0.0
1998-Jul-31 Fri	###	###	4.23	4.23	3,166,146	###	14.6	14.6	0.3
1998-Jul-30 Thu	###	###	4.28	###			27.0	27.0	0.0
1998-Jul-29 Wed	###	###	4.28	###			31.4	31.4	0.0
1998-Jul-28 Tue	4.4	4.4	###	4.4			73.5	73.5	0.3
1998-Jul-27 Mon	4.42	4.5	###	###			###	###	0.0
1998-Jul-24 Fri	4.373	4.51	###	4.46			82.1	82.1	0.3
1998-Jul-23 Thu	4.574	4.59	4.48	4.51			17.9	17.9	0.3
1998-Jul-22 Wed	4.52	###	4.52	###			###	###	0.0
1998-Jul-21 Tue	4.57	###	4.56	4.57	1,667,888	3,802,784	71.0	71.0	###
1998-Jul-20 Mon	###	###	4.56	###			33.5	33.5	0.0
1998-Jul-17 Fri	###	###	4.59	###			78.7	78.7	0.0
1998-Jul-16 Thu	4.55	4.7	4.55	###	2,401,024	###	###	###	0.0
1998-Jul-15 Wed	###	###	4.56	4.58	1,978,427	###	###	###	0.3
1998-Jul-14 Tue	4.46	4.53	4.45	4.52			###	###	0.3
1998-Jul-13 Mon	###	###	4.45	4.48	2,553,589	###	###	###	###
1998-Jul-10 Fri	4.59	###	4.47	4.55			###	###	0.3
1998-Jul-09 Thu	###	4.7	4.56	###	1,699,881	7,870,449	75.7	75.7	0.0
1998-Jul-08 Wed	###	###	4.48	###			19.0	19.0	0.0
1998-Jul-07 Tue	4.75	4.77	###	4.7			18.4	18.4	0.3
1998-Jul-06 Mon	4.82	4.85	4.72	4.74	1,531,170	7,326,648	###	###	0.3
1998-Jul-03 Fri	4.85	4.85	4.78	4.83	1,211,973	5,835,649	24.3	24.3	0.3
1998-Jul-02 Thu	4.85	###	4.84	4.855	3,852,648	###	65.7	65.7	###
1998-Jul-01 Wed	###	4.8	4.59	4.8			###	###	0.3
1998-Jun-30 Tue	4.5	###	4.5	###	3,036,670	###	85.2	85.2	0.0
1998-Jun-29 Mon	4.46	4.5	4.45	4.5	2,527,248	###	79.3	79.3	###
1998-Jun-26 Fri	4.521	4.58	4.42	4.47	3,441,479	15,486,655	###	###	###
1998-Jun-25 Thu	4.57	###	4.5	4.5	1,175,747	###	###	###	###
1998-Jun-24 Wed	###	###	###	4.59	2,562,858	0	###	###	0.3
1998-Jun-23 Tue	4.45	4.53	4.45	4.53			85.9	85.9	###
1998-Jun-22 Mon	###	4.54	###	4.5			94.9	94.9	###
1998-Jun-19 Fri	###	4.41	###	###			###	###	0.0
1998-Jun-18 Thu	###	4.45	###	###			26.3	26.3	0.0
1998-Jun-17 Wed	4.245	###	4.22	4.29	1,708,551	3,605,042	###	###	###
1998-Jun-16 Tue	###	###	###	4.2	2,313,457	0	33.3	33.3	###
1998-Jun-15 Mon	4.4	4.4	4.25	###			21.7	21.7	0.0
1998-Jun-12 Fri	4.25	4.41	###	4.4	2,141,057	###	85.6	85.6	0.3
1998-Jun-11 Thu	4.4	4.43	4.25	###			34.4	34.4	0.0
1998-Jun-10 Wed	4.54	4.56	4.43	4.43			27.5	27.5	###
1998-Jun-09 Tue	4.58	###	4.58	###	1,304,429	2,987,142	###	###	0.0
1998-Jun-05 Fri	###	###	4.58	###	1,082,923	###	78.1	78.1	0.0
1998-Jun-04 Thu	4.53	###	4.53	###	1,511,183	3,422,829	###	###	0.0
1998-Jun-03 Wed	###	###	4.57	###			###	###	0.0
1998-Jun-02 Tue	4.648	###	4.56	###	1,797,473	###	81.1	81.1	0.0
1998-Jun-01 Mon	4.625	###	###	###			###	###	0.0
1998-May-29 Fri	###	4.74	###	###	1,451,921	3,441,052	23.5	23.5	0.0
1998-May-28 Thu	4.578	4.82	4.57	4.721	1,851,628	###	91.0	91.0	0.3
1998-May-27 Wed	4.685	4.7	4.57	4.58			21.5	21.5	0.3
1998-May-26 Tue	4.741	4.82	4.741	4.78			81.8	81.8	###
1998-May-25 Mon	4.88	4.88	4.8	###			###	###	0.0
1998-May-22 Fri	###	###	4.79	4.85	3,742,371	8,962,978	###	###	###
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	###	###	###	1,339,046	0	17.8	17.8	0.0
1998-May-19 Tue	4.757	###	4.74	###	2,585,058	6,126,587	92.7	92.7	0.0
1998-May-18 Mon	###	4.86	4.787	4.82	2,333,188	###	86.3	86.3	0.3
1998-May-15 Fri	4.87	###	4.85	4.85	2,567,722	6,226,725	24.6	24.6	###
1998-May-14 Thu	4.782	###	4.75	###			###	###	0.0
1998-May-13 Wed	4.88	###	4.75	4.81			24.2	24.2	###
1998-May-12 Tue	4.944	###	4.87	4.88			17.0	17.0	0.3
1998-May-11 Mon	4.955	###	###	###			76.8	76.8	0.0
1998-May-08 Fri	4.84	5	4.84	###	2,827,543	###	###	###	0.0
1998-May-07 Thu	4.87	###	4.85	###			76.1	76.1	0.0
1998-May-06 Wed	4.943	4.943	4.85	###			28.9	28.9	0.0
1998-May-05 Tue	###	###	###	###	1,600,451	0	###	###	0.0
1998-May-04 Mon	4.944	###	4.88	###	2,115,321	5,161,383	78.7	78.7	0.0
1998-May-01 Fri	###	###	###	###	4,136,185	0	22.1	22.1	0.0
1998-Apr-30 Thu	###	###	4.88	###			14.4	14.4	0.0
1998-Apr-29 Wed	4.971	###	###	###	1,419,544	0	34.3	34.3	0.0
1998-Apr-28 Tue	4.925	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	###			28.9	28.9	0.0
1998-Apr-24 Fri	###	###	###	###	1,089,587	0	28.1	28.1	0.0
1998-Apr-23 Thu	###	###	5	###	1,614,054	###	71.5	71.5	0.0
1998-Apr-22 Wed	5.055	###	###	###	844,079	0	24.4	24.4	0.0
1998-Apr-21 Tue	###	###	###	###	3,039,440	0	###	###	0.0
1998-Apr-20 Mon	###	###	###	###			23.4	23.4	0.0
1998-Apr-17 Fri	###	###	###	###	1,365,625	0	###	###	0.0
1998-Apr-16 Thu	###	###	###	###	3,557,485	0	###	###	0.0
1998-Apr-15 Wed	5.149	###	###	###			24.4	24.4	0.0
1998-Apr-14 Tue	5.177	5.21	###	###	1,495,785	###	21.1	21.1	0.0
1998-Apr-09 Thu	###	5.21	###	###	1,919,186	4,999,479	###	###	0.0
1998-Apr-08 Wed	###	5.26	###	5.24			87.7	87.7	0.4
1998-Apr-07 Tue	###	5.2	###	5.2	3,095,845	###	###	###	###
1998-Apr-06 Mon	5.085	###	###	###	2,013,628	0	27.2	27.2	0.0
1998-Apr-03 Fri	5	###	###	###			81.5	81.5	0.0
1998-Apr-02 Thu	###	###	###	5	1,608,351	0	26.2	26.2	0.4
1998-Apr-01 Wed	###	5.25	###	###	2,322,353	6,096,176	7.3	7.3	0.0
1998-Mar-31 Tue	5.2	5.29	5.2	5.25	1,417,454	7,434,546	75.6	75.6	0.4
1998-Mar-30 Mon	###	5.29	###	5.24			82.2	82.2	0.4
1998-Mar-27 Fri	5.29	5.29	###	5.26	5,250,676	###	28.1	28.1	0.4
1998-Mar-26 Thu	###	5.27	###	5.25	2,255,140	###	###	###	0.4
1998-Mar-25 Wed	5.088	###	###	###	2,312,588	0	88.0	88.0	0.0
1998-Mar-24 Tue	4.947	###	4.947	###			88.9	88.9	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###	3,078,343	0	86.9	86.9	0.0
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	###	###	2,219,773	0	75.6	75.6	0.0
1998-Mar-17 Tue	4.924	5	###	###	4,685,451	11,713,627	84.1	84.1	0.0
1998-Mar-16 Mon	###	###	###	###	1,949,587	0	###	###	0.0
1998-Mar-13 Fri	4.84	4.88	4.82	4.86			###	###	0.3
1998-Mar-12 Thu	4.857	###	4.83	4.85	880,583	###	30.1	30.1	###
1998-Mar-11 Wed	4.89	4.89	4.83	4.85	2,446,221	###	25.1	25.1	###
1998-Mar-10 Tue	###	###	4.88	###	1,939,420	4,732,184	###	###	0.0
1998-Mar-09 Mon	###	###	4.87	###	459,229	1,118,222	80.2	80.2	0.0
1998-Mar-06 Fri	###	4.87	4.74	4.86	607,470	###	###	###	0.3
1998-Mar-05 Thu	4.86	4.86	4.77	4.8	1,852,674	8,920,625	30.5	30.5	0.3
1998-Mar-04 Wed	4.888	###	4.86	###			79.6	79.6	0.0
1998-Mar-03 Tue	4.86	###	4.84	###			83.7	83.7	0.0
1998-Mar-02 Mon	###	###	4.82	###			36.5	36.5	0.0
1998-Feb-27 Fri	###	###	4.83	4.87	1,028,778	###	###	###	0.3
1998-Feb-26 Thu	###	5	###	###	1,986,022	4,965,055	73.5	73.5	0.0
1998-Feb-25 Wed	4.76	###	4.76	###			###	###	0.0
1998-Feb-24 Tue	4.771	4.83	4.7	4.82	1,018,424	###	###	###	0.3
1998-Feb-23 Mon	4.85	4.87	4.75	4.76			###	###	###
1998-Feb-20 Fri	###	4.873	4.81	4.873	917,983	###	###	###	0.3
1998-Feb-19 Thu	###	###	4.87	###			28.1	28.1	0.0
1998-Feb-18 Wed	###	###	###	###			76.5	76.5	0.0
1998-Feb-17 Tue	4.83	###	4.83	###			84.3	84.3	0.0
1998-Feb-16 Mon	###	###	###	###			26.9	26.9	0.0
1998-Feb-13 Fri	###	###	4.82	4.86	1,460,647	3,520,159	###	###	0.3
1998-Feb-12 Thu	5.052	5.053	###	5			18.9	18.9	0.4
1998-Feb-11 Wed	###	###	###	###	1,212,178	0	24.3	24.3	0.0
1998-Feb-10 Tue	###	###	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	###	###			73.9	73.9	0.0
1998-Feb-06 Fri	4.927	###	###	###			###	###	0.0
1998-Feb-05 Thu	4.947	###	4.87	###			68.7	68.7	0.0
1998-Feb-04 Wed	###	###	###	###	725,083	0	72.8	72.8	0.0
1998-Feb-03 Tue	###	###	###	###			19.8	19.8	0.0
1998-Feb-02 Mon	###	###	###	###			10.4	10.4	0.0
1998-Jan-30 Fri	5.22	5.23	###	###	1,319,843	3,451,389	15.1	15.1	0.0
1998-Jan-29 Thu	###	5.25	###	5.24			86.2	86.2	0.4
1998-Jan-28 Wed	###	###	###	###	1,482,081	0	78.7	78.7	0.0
1998-Jan-27 Tue	###	###	###	###	2,320,071	0	###	###	0.0
1998-Jan-23 Fri	###	###	###	###			81.9	81.9	0.0
1998-Jan-22 Thu	4.985	###	###	###	1,887,644	0	###	###	0.0
1998-Jan-21 Wed	###	###	5	5	2,384,883	###	6.4	6.4	0.4
1998-Jan-20 Tue	5.123	###	###	###	1,086,747	0	84.2	84.2	0.0
1998-Jan-19 Mon	###	5.22	###	###	2,092,585	5,461,646	###	###	0.0
1998-Jan-16 Fri	###	5.25	###	5.2	2,354,721	6,181,142	###	###	###
1998-Jan-15 Thu	###	5.22	###	5.2			30.3	30.3	###
1998-Jan-14 Wed	5.259	###	5.23	5.25			###	###	0.4
1998-Jan-13 Tue	###	5.26	###	5.21	1,644,276	4,324,445	76.6	76.6	0.4
1998-Jan-12 Mon	5.189	5.25	###	###	1,548,344	###	###	###	0.0
1998-Jan-09 Fri	###	5.42	5.28	###	1,442,420	7,716,946	###	###	0.0
1998-Jan-08 Thu	5.25	5.55	5.25	5.48			93.2	93.2	###
1998-Jan-07 Wed	5.229	5.324	5.228	5.324			###	###	###
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	5.22	2,502,026	0	###	###	0.4
1998-Jan-02 Fri	5.174	5.174	###	###	185,848	480,788	17.8	17.8	0.0
1997-Dec-31 Wed	###	5.22	###	5.2			23.5	23.5	###
1997-Dec-30 Tue	###	5.2	###	5.2			###	###	###
1997-Dec-29 Mon	###	###	###	###	399,222	0	###	###	0.0
1997-Dec-24 Wed	###	###	5	###	392,471	981,177	###	###	0.0
1997-Dec-23 Tue	###	###	###	###			###	###	0.0
1997-Dec-22 Mon	###	###	###	###	2,171,854	0	82.2	82.2	0.0
1997-Dec-19 Fri	5.25	###	###	###			###	###	0.0
1997-Dec-18 Thu	5.25	###	5.25	###	1,228,749	###	###	###	0.0
1997-Dec-17 Wed	###	5.29	###	5.29	4,743,943	12,547,729	###	###	0.4
1997-Dec-16 Tue	5.078	###	###	###	1,856,375	0	###	###	0.0
1997-Dec-15 Mon	###	###	4.987	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###	1,323,242	0	###	###	0.0
1997-Dec-11 Thu	###	###	###	5			81.4	81.4	0.4
1997-Dec-10 Wed	5	###	###	###	754,581	0	###	###	0.0
1997-Dec-09 Tue	###	###	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	5.071			###	###	0.4
1997-Dec-05 Fri	###	###	###	5			83.6	83.6	0.4
1997-Dec-04 Thu	4.949	###	4.88	###			72.6	72.6	0.0
1997-Dec-03 Wed	###	5	###	###			72.3	72.3	0.0
1997-Dec-02 Tue	4.957	###	4.85	###	1,428,548	3,464,228	###	###	0.0
1997-Dec-01 Mon	4.8	###	4.8	###			87.2	87.2	0.0
1997-Nov-28 Fri	4.746	4.81	4.74	4.8			###	###	0.3
1997-Nov-27 Thu	###	4.79	###	4.79			91.6	91.6	0.3
1997-Nov-26 Wed	###	4.72	###	4.7			94.0	94.0	0.3
1997-Nov-25 Tue	4.472	###	4.472	###	1,378,382	###	93.4	93.4	0.0
1997-Nov-24 Mon	4.544	###	4.53	4.572	316,351	###	80.1	80.1	###
1997-Nov-21 Fri	4.5	###	4.48	4.55	1,091,979	###	74.8	74.8	0.3
1997-Nov-20 Thu	4.41	4.48	4.4	4.46	978,228	###	84.7	84.7	0.3
1997-Nov-19 Wed	###	###	4.49	4.51			###	###	0.3
1997-Nov-18 Tue	###	###	4.55	###	1,830,481	4,164,344	###	###	0.0
1997-Nov-17 Mon	4.553	###	4.5	4.56			77.9	77.9	0.3
1997-Nov-14 Fri	4.78	4.8	4.46	4.52			4.3	4.3	0.3
1997-Nov-13 Thu	###	###	###	4.7	1,944,750	0	###	###	0.3
1997-Nov-12 Wed	4.859	###	4.82	4.82			###	###	0.3
1997-Nov-11 Tue	4.723	4.88	4.723	4.87	1,078,255	5,177,241	###	###	0.3
1997-Nov-10 Mon	###	4.858	###	4.76	1,202,677	###	###	###	###
1997-Nov-07 Fri	4.972	4.972	4.7	###			###	###	0.0
1997-Nov-06 Thu	###	5	###	###			###	###	0.0
1997-Nov-05 Wed	4.945	5	###	###			78.0	78.0	0.0
1997-Nov-04 Tue	###	###	###	5	1,231,121	0	8.2	8.2	0.4
1997-Nov-03 Mon	4.953	###	4.88	5.058	4,812,575	11,742,683	###	###	###
1997-Oct-31 Fri	4.673	4.941	###	4.941			###	###	0.4
1997-Oct-30 Thu	###	###	###	4.81			###	###	###
1997-Oct-29 Wed	4.649	###	4.59	###			82.5	82.5	0.0
1997-Oct-28 Tue	###	4.453	###	###	2,368,156	###	87.7	87.7	0.0
1997-Oct-27 Mon	###	###	4.71	4.74			42.5	42.5	0.3
1997-Oct-24 Fri	4.888	###	4.8	###	1,760,520	4,225,248	###	###	0.0
1997-Oct-23 Thu	###	5.28	###	###			###	###	0.0
1997-Oct-22 Wed	###	5.24	###	5.22	1,222,443	###	94.3	94.3	0.4
1997-Oct-21 Tue	###	###	###	###	2,464,480	0	###	###	0.0
1997-Oct-20 Mon	5.041	###	5	###			26.2	26.2	0.0
1997-Oct-17 Fri	###	5.21	###	###			15.8	15.8	0.0
1997-Oct-16 Thu	5.25	5.25	###	5.22			31.2	31.2	0.4
1997-Oct-15 Wed	5.158	5.28	###	5.26	1,740,579	4,595,128	###	###	0.4
1997-Oct-14 Tue	5.129	###	###	###	2,221,642	0	84.0	84.0	0.0
1997-Oct-13 Mon	###	###	###	###			32.5	32.5	0.0
1997-Oct-10 Fri	5.174	5.2	###	###			29.4	29.4	0.0
1997-Oct-09 Thu	###	###	###	5.21	2,330,653	0	###	###	0.4
1997-Oct-08 Wed	5.328	5.4	###	###			82.5	82.5	0.0
1997-Oct-07 Tue	###	###	5.26	###			###	###	0.0
1997-Oct-06 Mon	###	###	5.29	###	287,588	760,670	74.5	74.5	0.0
1997-Oct-03 Fri	###	5.4	###	###	1,204,721	3,252,746	###	###	0.0
1997-Oct-02 Thu	###	###	###	###			4.1	4.1	0.0
1997-Oct-01 Wed	5.659	5.7	5.56	###	1,939,041	###	18.0	18.0	0.0
1997-Sep-30 Tue	###	5.7	###	###			###	###	0.0
1997-Sep-29 Mon	5.682	5.7	5.57	###	2,268,880	###	28.4	28.4	0.0
1997-Sep-26 Fri	###	5.7	###	5.7	9,486,582	27,036,758	###	###	0.4
1997-Sep-25 Thu	###	5.75	5.55	###			###	###	0.0
1997-Sep-24 Wed	###	5.75	###	5.7	2,472,057	###	23.6	23.6	0.4
1997-Sep-23 Tue	5.85	5.88	5.73	5.77			21.4	21.4	0.4
1997-Sep-22 Mon	5.659	###	5.645	###	3,030,382	8,553,253	###	###	0.0
1997-Sep-19 Fri	5.457	5.75	5.45	5.7			94.0	94.0	0.4
1997-Sep-18 Thu	5.25	5.49	5.25	5.45			94.0	94.0	###
1997-Sep-17 Wed	5.159	###	5.157	5.29	3,106,055	###	###	###	0.4
1997-Sep-16 Tue	###	###	###	###	1,040,073	0	77.8	77.8	0.0
1997-Sep-15 Mon	5.24	5.26	###	###	2,135,886	5,617,380	16.1	16.1	0.0
1997-Sep-12 Fri	###	###	###	5.26	1,985,577	0	###	###	0.4
1997-Sep-11 Thu	###	###	###	###			83.7	83.7	0.0
1997-Sep-10 Wed	###	5.22	###	###			###	###	0.0
1997-Sep-09 Tue	5.225	5.25	5.21	5.25			###	###	0.4
1997-Sep-08 Mon	###	5.23	###	5.23	1,832,659	###	###	###	###
1997-Sep-05 Fri	###	###	###	###	1,515,825	0	###	###	0.0
1997-Sep-04 Thu	###	###	###	###	1,691,344	0	###	###	0.0
1997-Sep-03 Wed	###	###	###	###	2,626,452	0	###	###	0.0
1997-Sep-02 Tue	###	###	4.88	###	1,300,649	3,173,583	76.2	76.2	0.0
1997-Sep-01 Mon	4.76	###	4.76	4.88			###	###	0.3
1997-Aug-29 Fri	###	###	4.7	4.82			26.3	26.3	0.3
1997-Aug-28 Thu	###	###	4.89	###	990,288	2,421,254	16.9	16.9	0.0
1997-Aug-27 Wed	###	5	###	###	1,364,049	3,410,122	###	###	0.0
1997-Aug-26 Tue	###	###	###	###	891,344	0	###	###	0.0
1997-Aug-25 Mon	###	###	4.883	###	2,260,080	5,517,985	###	###	0.0
1997-Aug-22 Fri	4.949	4.949	4.81	###			###	###	0.0
1997-Aug-21 Thu	###	###	###	###			23.5	23.5	0.0
1997-Aug-20 Wed	###	###	###	###	1,547,741	0	14.3	14.3	0.0
1997-Aug-19 Tue	###	###	###	###	1,294,486	0	12.6	12.6	0.0
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	###	###	###	###			###	###	0.0
1997-Aug-14 Thu	4.973	4.973	###	###	936,329	2,328,182	###	###	0.0
1997-Aug-13 Wed	5	5	###	###			29.1	29.1	0.0
1997-Aug-12 Tue	###	###	###	###			18.9	18.9	0.0
1997-Aug-11 Mon	5.084	###	###	###	1,295,243	0	###	###	0.0
1997-Aug-08 Fri	5.223	5.25	###	5.2			22.9	22.9	###
1997-Aug-07 Thu	5.225	5.28	5.22	5.27			79.1	79.1	###
1997-Aug-06 Wed	###	5.24	###	5.23	1,225,476	3,210,747	84.2	84.2	###
1997-Aug-05 Tue	###	###	###	###			76.2	76.2	0.0
1997-Aug-04 Mon	###	###	###	###	507,078	0	###	###	0.0
1997-Aug-01 Fri	###	5.23	###	###	1,078,178	###	22.9	22.9	0.0
1997-Jul-31 Thu	###	5.25	###	5.25			###	###	0.4
1997-Jul-30 Wed	###	5.22	###	###	1,048,141	2,735,648	17.4	17.4	0.0
1997-Jul-29 Tue	###	###	###	###			###	###	0.0
1997-Jul-28 Mon	5.259	###	5.256	###	1,769,788	###	###	###	0.0
1997-Jul-25 Fri	5.171	###	###	###			###	###	0.0
1997-Jul-24 Thu	5.142	5.25	###	###			78.1	78.1	0.0
1997-Jul-23 Wed	###	###	###	###	2,102,472	0	###	###	0.0
1997-Jul-22 Tue	###	###	###	###	875,378	0	91.4	91.4	0.0
1997-Jul-21 Mon	###	###	4.86	###	1,111,176	2,700,157	###	###	0.0
1997-Jul-18 Fri	4.944	###	###	4.955	1,648,325	0	69.7	69.7	###
1997-Jul-17 Thu	4.844	###	4.83	###			###	###	0.0
1997-Jul-16 Wed	4.88	###	4.82	4.83	2,689,776	###	###	###	0.3
1997-Jul-15 Tue	###	###	4.8	4.82	3,321,453	7,971,487	###	###	0.3
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	5.29	###	5.24	5.27			###	###	###
1997-Jul-10 Thu	###	###	###	###	2,398,577	0	90.7	90.7	0.0
1997-Jul-09 Wed	5.23	5.25	5.2	5.25	1,686,946	###	61.2	61.2	0.4
1997-Jul-08 Tue	###	5.25	###	5.24			95.2	95.2	0.4
1997-Jul-07 Mon	5.122	###	###	###	968,528	0	###	###	0.0
1997-Jul-04 Fri	###	5.22	###	###	1,743,124	4,549,553	35.3	35.3	0.0
1997-Jul-03 Thu	###	5.22	###	###	1,195,552	###	74.5	74.5	0.0
1997-Jul-02 Wed	5.145	###	###	###			###	###	0.0
1997-Jul-01 Tue	5.088	###	###	###			76.3	76.3	0.0
1997-Jun-30 Mon	5.146	###	###	###			27.8	27.8	0.0
1997-Jun-27 Fri	###	###	###	###			77.1	77.1	0.0
1997-Jun-26 Thu	###	###	5	###	1,844,475	4,611,187	86.2	86.2	0.0
1997-Jun-25 Wed	###	###	###	###	1,789,188	0	###	###	0.0
1997-Jun-24 Tue	5.028	###	###	5			23.1	23.1	0.4
1997-Jun-23 Mon	5.043	###	5.043	###	1,316,842	###	###	###	0.0
1997-Jun-20 Fri	5.123	###	###	###	1,481,378	0	18.3	18.3	0.0
1997-Jun-19 Thu	5.073	###	###	###			79.1	79.1	0.0
1997-Jun-18 Wed	5.086	###	###	###	1,547,525	0	###	###	0.0
1997-Jun-17 Tue	5.143	5.2	###	###			28.1	28.1	0.0
1997-Jun-16 Mon	###	5.25	###	###			86.8	86.8	0.0
1997-Jun-13 Fri	###	###	###	###			92.4	92.4	0.0
1997-Jun-12 Thu	###	###	###	###			###	###	0.0
1997-Jun-11 Wed	4.885	###	4.88	###	5,587,220	###	79.6	79.6	0.0
1997-Jun-10 Tue	###	4.88	4.79	4.86	1,384,846	###	83.6	83.6	0.3
1997-Jun-06 Fri	4.82	4.82	4.75	4.79			28.1	28.1	0.3
1997-Jun-05 Thu	4.822	4.85	4.8	4.82			36.0	36.0	0.3
1997-Jun-04 Wed	4.79	4.83	4.77	4.83			###	###	0.3
1997-Jun-03 Tue	4.783	4.87	4.752	4.82	2,173,581	###	76.0	76.0	0.3
1997-Jun-02 Mon	###	4.83	4.76	4.83	6,020,376	###	###	###	0.3
1997-May-30 Fri	4.788	4.89	4.76	4.82			###	###	0.3
1997-May-29 Thu	###	4.79	###	4.78	1,625,877	3,893,975	###	###	###
1997-May-28 Wed	###	4.75	###	4.7	3,209,988	7,623,721	###	###	0.3
1997-May-27 Tue	###	4.71	4.554	###			###	###	0.0
1997-May-26 Mon	###	4.73	4.56	###	4,409,372	###	90.2	90.2	0.0
1997-May-23 Fri	4.558	###	4.51	4.55			###	###	0.3
1997-May-22 Thu	###	4.52	###	4.49			73.2	73.2	###
1997-May-21 Wed	###	4.53	4.47	4.48			21.0	21.0	###
1997-May-20 Tue	###	###	4.45	4.48			27.5	27.5	###
1997-May-19 Mon	4.552	###	4.48	4.5	3,209,874	###	###	###	###
1997-May-16 Fri	4.558	###	4.55	###	1,767,971	###	76.7	76.7	0.0
1997-May-15 Thu	###	###	###	4.56			###	###	0.3
1997-May-14 Wed	###	###	4.56	###			###	###	0.0
1997-May-13 Tue	4.659	4.7	###	###	2,790,742	6,558,243	23.2	23.2	0.0
1997-May-12 Mon	###	4.77	4.7	###			###	###	0.0
1997-May-09 Fri	###	4.79	4.75	4.75			###	###	###
1997-May-08 Thu	###	4.77	4.59	4.75			92.4	92.4	###
1997-May-07 Wed	4.573	###	4.56	###	1,896,357	###	###	###	0.0
1997-May-06 Tue	4.71	4.72	4.59	4.59			8.7	8.7	0.3
1997-May-05 Mon	4.81	4.83	4.7	4.7	2,158,080	10,283,251	12.8	12.8	0.3
1997-May-02 Fri	###	4.8	###	4.8	869,579	2,086,989	###	###	0.3
1997-May-01 Thu	###	4.78	4.73	4.75			76.1	76.1	###
1997-Apr-30 Wed	4.829	4.86	4.74	4.74	4,955,088	23,784,422	###	###	0.3
1997-Apr-29 Tue	###	4.78	###	4.76			82.1	82.1	###
1997-Apr-28 Mon	4.7	4.73	4.7	4.71			###	###	###
1997-Apr-24 Thu	4.71	4.79	4.7	###	4,706,877	###	###	###	0.0
1997-Apr-23 Wed	4.7	4.75	###	4.75	2,007,020	4,766,672	79.0	79.0	###
1997-Apr-22 Tue	###	###	###	###			71.0	71.0	0.0
1997-Apr-21 Mon	4.729	4.74	###	###	1,044,683	###	###	###	0.0
1997-Apr-18 Fri	4.654	4.75	###	4.73	2,484,383	###	77.6	77.6	0.3
1997-Apr-17 Thu	###	###	###	###	958,857	0	82.9	82.9	0.0
1997-Apr-16 Wed	###	###	4.57	4.59	2,033,855	4,647,358	###	###	0.3
1997-Apr-15 Tue	###	###	4.54	4.58	1,127,046	###	###	###	0.3
1997-Apr-14 Mon	###	###	4.554	###			###	###	0.0
1997-Apr-11 Fri	4.674	4.674	###	###	1,486,020	3,472,828	28.7	28.7	0.0
1997-Apr-10 Thu	4.685	4.71	4.685	4.7			72.8	72.8	0.3
1997-Apr-09 Wed	4.688	4.72	###	4.71			69.8	69.8	###
1997-Apr-08 Tue	4.624	###	4.56	###	1,484,424	3,384,486	78.1	78.1	0.0
1997-Apr-07 Mon	4.658	4.7	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	1,699,155	0	###	###	0.0
1997-Apr-03 Thu	###	###	4.54	###	2,081,442	4,724,873	###	###	0.0
1997-Apr-02 Wed	4.75	4.75	###	4.7			24.0	24.0	0.3
1997-Apr-01 Tue	4.676	4.73	4.674	4.7			84.5	84.5	0.3
1997-Mar-27 Thu	###	###	4.81	4.88			74.2	74.2	0.3
1997-Mar-26 Wed	4.729	4.82	4.725	4.79			78.0	78.0	0.3
1997-Mar-25 Tue	###	4.75	###	4.73			77.6	77.6	0.3
1997-Mar-24 Mon	4.74	4.74	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	4.71	4.75			###	###	###
1997-Mar-20 Thu	4.858	4.88	4.83	4.84			###	###	0.3
1997-Mar-19 Wed	4.771	###	4.771	4.86			###	###	0.3
1997-Mar-18 Tue	4.776	###	4.74	4.84	3,166,051	7,503,540	###	###	0.3
1997-Mar-17 Mon	###	4.88	4.81	###			###	###	0.0
1997-Mar-14 Fri	4.7	4.82	4.7	4.81			87.8	87.8	###
1997-Mar-13 Thu	###	4.81	4.75	4.79	603,181	###	###	###	0.3
1997-Mar-12 Wed	4.81	4.85	4.79	4.81			###	###	###
1997-Mar-11 Tue	###	5	4.78	###	1,351,055	6,606,658	9.0	9.0	0.0
1997-Mar-10 Mon	4.829	###	4.82	###			###	###	0.0
1997-Mar-07 Fri	4.676	4.82	4.659	4.81	3,008,787	14,260,145	89.7	89.7	###
1997-Mar-06 Thu	###	4.72	4.57	###			###	###	0.0
1997-Mar-05 Wed	###	4.58	4.44	4.58			82.3	82.3	0.3
1997-Mar-04 Tue	4.545	4.58	4.46	4.54	758,782	###	30.5	30.5	0.3
1997-Mar-03 Mon	4.557	4.557	4.46	4.55	1,824,289	###	###	###	0.3
1997-Feb-28 Fri	4.56	###	4.51	4.55	1,324,086	###	31.2	31.2	0.3
1997-Feb-27 Thu	4.571	###	4.54	4.58			72.0	72.0	0.3
1997-Feb-26 Wed	4.727	4.727	###	###			###	###	0.0
1997-Feb-25 Tue	###	4.74	###	4.73			###	###	0.3
1997-Feb-24 Mon	###	###	###	###			74.8	74.8	0.0
1997-Feb-21 Fri	4.651	###	###	###	1,587,653	0	65.0	65.0	0.0
1997-Feb-20 Thu	4.626	4.74	4.626	###	2,987,585	###	###	###	0.0
1997-Feb-19 Wed	4.658	###	###	###			73.5	73.5	0.0
1997-Feb-18 Tue	###	###	4.58	###	2,231,879	###	###	###	0.0
1997-Feb-17 Mon	###	###	4.56	###			78.2	78.2	0.0
1997-Feb-14 Fri	###	###	4.57	4.59	1,805,375	4,125,281	###	###	0.3
1997-Feb-13 Thu	4.573	###	4.54	###	3,205,122	7,275,626	65.9	65.9	0.0
1997-Feb-12 Wed	4.5	4.55	4.48	4.54			###	###	0.3
1997-Feb-11 Tue	4.45	4.48	4.44	4.48	1,985,079	8,853,452	###	###	###
1997-Feb-10 Mon	4.44	4.46	4.4	4.46			###	###	0.3
1997-Feb-07 Fri	###	4.48	4.4	4.44			21.5	21.5	0.3
1997-Feb-06 Thu	4.44	4.46	4.4	4.45	1,571,958	6,963,773	64.9	64.9	0.3
1997-Feb-05 Wed	###	4.45	###	4.45			85.0	85.0	0.3
1997-Feb-04 Tue	4.381	###	###	###	1,410,049	0	###	###	0.0
1997-Feb-03 Mon	4.385	4.4	###	###			72.5	72.5	0.0
1997-Jan-31 Fri	###	4.44	###	###			###	###	0.0
1997-Jan-30 Thu	4.44	4.44	4.41	4.42	858,670	###	26.4	26.4	0.3
1997-Jan-29 Wed	4.285	4.43	4.27	4.43	1,558,571	6,779,783	###	###	###
1997-Jan-28 Tue	###	###	4.25	4.29	1,734,273	###	35.8	35.8	###
1997-Jan-24 Fri	###	###	4.29	###			79.1	79.1	0.0
1997-Jan-23 Thu	4.345	###	###	###			###	###	0.0
1997-Jan-22 Wed	4.356	###	###	###			31.1	31.1	0.0
1997-Jan-21 Tue	4.371	4.384	###	###			30.5	30.5	0.0
1997-Jan-20 Mon	###	4.4	###	###			###	###	0.0
1997-Jan-17 Fri	###	4.4	###	###	724,528	###	24.4	24.4	0.0
1997-Jan-16 Thu	###	4.4	###	4.4			###	###	0.3
1997-Jan-15 Wed	###	4.47	4.4	4.41			###	###	###
1997-Jan-14 Tue	4.44	4.46	4.42	4.42			30.1	30.1	0.3
1997-Jan-13 Mon	4.44	4.46	4.4	4.44			###	###	0.3
1997-Jan-10 Fri	###	4.52	4.42	4.44			###	###	0.3
1997-Jan-09 Thu	###	4.52	###	4.49			###	###	###
1997-Jan-08 Wed	###	4.43	###	4.43	1,621,472	###	###	###	###
1997-Jan-07 Tue	###	###	###	###			###	###	0.0
1997-Jan-06 Mon	###	###	###	###	1,520,427	0	###	###	0.0
1997-Jan-03 Fri	###	###	###	###			26.8	26.8	0.0
1997-Jan-02 Thu	4.324	###	###	###			70.1	70.1	0.0
1996-Dec-31 Tue	###	4.4	###	4.4			84.2	84.2	0.3
1996-Dec-30 Mon	###	###	###	###			###	###	0.0
1996-Dec-27 Fri	4.23	###	4.22	###			###	###	0.0
1996-Dec-24 Tue	###	4.23	###	4.22			72.8	72.8	###
1996-Dec-23 Mon	4.21	4.24	###	4.22	1,426,744	###	###	###	###
1996-Dec-20 Fri	###	4.2	###	4.2	4,249,053	###	###	###	###
1996-Dec-19 Thu	###	###	###	###	965,558	0	73.0	73.0	0.0
1996-Dec-18 Wed	###	###	###	###	812,589	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###	536,224	0	75.6	75.6	0.0
1996-Dec-16 Mon	###	###	###	###	678,589	0	###	###	0.0
1996-Dec-13 Fri	###	###	4	###			###	###	0.0
1996-Dec-12 Thu	###	###	4	###	3,945,770	7,891,540	###	###	0.0
1996-Dec-11 Wed	4.149	###	###	###			13.7	13.7	0.0
1996-Dec-10 Tue	4.126	###	###	###			###	###	0.0
1996-Dec-09 Mon	4.084	###	###	###			68.7	68.7	0.0
1996-Dec-06 Fri	4.224	4.224	###	###	1,886,444	###	31.6	31.6	0.0
1996-Dec-05 Thu	###	4.23	###	4.22	4,460,374	###	76.7	76.7	###
1996-Dec-04 Wed	###	4.25	###	###			###	###	0.0
1996-Dec-03 Tue	###	###	###	###	923,488	0	88.9	88.9	0.0
1996-Dec-02 Mon	###	###	###	###	1,253,853	0	###	###	0.0
1996-Nov-29 Fri	###	###	4	###			64.1	64.1	0.0
1996-Nov-28 Thu	###	###	###	4	7,857,459	0	###	###	0.3
1996-Nov-27 Wed	###	###	###	###	2,187,641	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	4			43.4	43.4	0.3
1996-Nov-25 Mon	###	###	###	4			23.7	23.7	0.3
1996-Nov-22 Fri	4	4	###	4			###	###	0.3
1996-Nov-21 Thu	4.089	4.089	###	4	4,900,143	10,018,342	14.4	14.4	0.3
1996-Nov-20 Wed	###	###	###	###			64.7	64.7	0.0
1996-Nov-19 Tue	###	###	###	###	1,077,051	0	###	###	0.0
1996-Nov-18 Mon	4.084	4.2	###	###	1,369,125	###	30.9	30.9	0.0
1996-Nov-15 Fri	4.041	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	4.027	###	1,577,556	###	###	###	0.0
1996-Nov-13 Wed	###	###	4	4			###	###	0.3
1996-Nov-12 Tue	4.173	4.185	###	###			7.9	7.9	0.0
1996-Nov-11 Mon	4.283	4.283	4.24	4.25			###	###	###
1996-Nov-07 Thu	###	4.4	###	###			14.9	14.9	0.0
1996-Nov-06 Wed	4.348	###	###	###			###	###	0.0
1996-Nov-05 Tue	###	###	###	###	337,989	0	###	###	0.0
1996-Nov-04 Mon	4.27	###	4.25	###	1,404,870	2,985,348	70.2	70.2	0.0
1996-Nov-01 Fri	4.254	###	4.24	4.25			28.5	28.5	###
1996-Oct-31 Thu	###	###	4.2	4.24			15.7	15.7	0.3
1996-Oct-30 Wed	###	###	4.25	###			74.0	74.0	0.0
1996-Oct-29 Tue	4.248	###	4.241	4.26	814,287	###	###	###	0.3
1996-Oct-28 Mon	###	###	4.29	###			27.4	27.4	0.0
1996-Oct-25 Fri	###	###	4.28	4.29			###	###	###
1996-Oct-24 Thu	4.348	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			68.9	68.9	0.0
1996-Oct-22 Tue	4.375	4.4	###	###			###	###	0.0
1996-Oct-21 Mon	###	4.41	###	###			###	###	0.0
1996-Oct-18 Fri	###	4.42	###	###			24.2	24.2	0.0
1996-Oct-17 Thu	4.443	4.443	###	4.41			25.1	25.1	###
1996-Oct-16 Wed	4.42	4.46	4.4	4.45			77.5	77.5	0.3
1996-Oct-15 Tue	4.524	4.529	4.42	4.42			###	###	0.3
1996-Oct-14 Mon	4.541	4.57	4.52	4.53			###	###	###
1996-Oct-11 Fri	4.474	4.58	###	4.54			78.0	78.0	0.3
1996-Oct-10 Thu	4.382	4.47	###	4.47			84.4	84.4	###
1996-Oct-09 Wed	4.422	4.46	4.4	4.41			###	###	###
1996-Oct-08 Tue	###	4.42	4.388	4.41			74.8	74.8	###
1996-Oct-07 Mon	4.359	4.4	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	4.29	###			12.7	12.7	0.0
1996-Oct-03 Thu	4.474	4.5	###	###			13.2	13.2	0.0
1996-Oct-02 Wed	###	4.49	4.43	4.43			21.1	21.1	###
1996-Oct-01 Tue	4.4	4.42	###	4.42			###	###	0.3
1996-Sep-30 Mon	4.429	4.45	4.4	4.43			65.1	65.1	###
1996-Sep-27 Fri	###	4.45	4.4	4.44			###	###	0.3
1996-Sep-26 Thu	###	4.45	4.4	4.41			###	###	###
1996-Sep-25 Wed	###	4.4	###	4.4			###	###	0.3
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	4.4	###	###			###	###	0.0
1996-Sep-19 Thu	4.358	###	###	###			###	###	0.0
1996-Sep-18 Wed	4.4	4.4	###	###			26.7	26.7	0.0
1996-Sep-17 Tue	4.44	4.449	###	4.4			###	###	0.3
1996-Sep-16 Mon	4.448	4.45	4.4	4.41			21.5	21.5	###
1996-Sep-13 Fri	4.384	4.41	###	4.4			###	###	0.3
1996-Sep-12 Thu	###	4.4	###	4.4			77.9	77.9	0.3
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	4.41	###	4.4			###	###	0.3
1996-Sep-09 Mon	4.378	###	###	###			###	###	0.0
1996-Sep-06 Fri	###	###	###	###			73.4	73.4	0.0
1996-Sep-05 Thu	###	4.4	###	###			###	###	0.0
1996-Sep-04 Wed	4.42	4.42	###	###			22.3	22.3	0.0
1996-Sep-03 Tue	###	4.44	###	4.4			30.2	30.2	0.3
1996-Sep-02 Mon	###	###	4.4	4.42			###	###	0.3
1996-Aug-30 Fri	###	4.45	###	4.44			###	###	0.3
1996-Aug-29 Thu	4.485	4.488	4.42	4.42			15.2	15.2	0.3
1996-Aug-28 Wed	4.45	4.49	4.44	4.48			73.9	73.9	###
1996-Aug-27 Tue	4.442	4.46	4.44	4.45			76.9	76.9	0.3
1996-Aug-26 Mon	4.442	4.47	4.44	4.47			###	###	###
1996-Aug-23 Fri	4.48	4.49	4.45	4.45			###	###	0.3
1996-Aug-22 Thu	###	4.49	4.43	4.47			81.7	81.7	###
1996-Aug-21 Wed	4.42	4.48	4.41	4.47			73.5	73.5	###
1996-Aug-20 Tue	###	4.43	###	4.41			27.0	27.0	###
1996-Aug-19 Mon	###	4.42	###	4.4			72.6	72.6	0.3
1996-Aug-16 Fri	###	###	###	###			13.7	13.7	0.0
1996-Aug-15 Thu	###	4.47	###	###			9.1	9.1	0.0
1996-Aug-14 Wed	4.427	4.46	4.42	4.46			79.2	79.2	0.3
1996-Aug-13 Tue	4.43	4.46	4.43	4.44			###	###	0.3
1996-Aug-12 Mon	###	4.44	###	4.43			###	###	###
1996-Aug-09 Fri	###	4.42	###	4.4			75.6	75.6	0.3
1996-Aug-08 Thu	###	4.47	###	4.42			###	###	0.3
1996-Aug-07 Wed	4.45	4.46	###	###			15.7	15.7	0.0
1996-Aug-06 Tue	4.488	4.49	4.44	4.47			###	###	###
1996-Aug-05 Mon	###	4.52	4.47	4.49			20.1	20.1	###
1996-Aug-02 Fri	###	4.48	###	4.44			73.3	73.3	0.3
1996-Aug-01 Thu	4.29	###	4.29	###			###	###	0.0
1996-Jul-31 Wed	###	4.25	###	4.25			###	###	###
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	4.171	###	###			21.2	21.2	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	4.145	###	###	###			24.6	24.6	0.0
1996-Jul-24 Wed	4.159	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	4.22	###	###			21.8	21.8	0.0
1996-Jul-19 Fri	###	4.22	###	4.21			###	###	###
1996-Jul-18 Thu	###	###	###	###			75.5	75.5	0.0
1996-Jul-17 Wed	4.171	4.189	###	###			###	###	0.0
1996-Jul-16 Tue	4.189	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	4.23	4.24			24.6	24.6	0.3
1996-Jul-12 Fri	###	###	4.25	###			###	###	0.0
1996-Jul-11 Thu	4.386	###	###	###			28.3	28.3	0.0
1996-Jul-10 Wed	4.342	###	###	###			75.6	75.6	0.0
1996-Jul-09 Tue	###	###	4.27	###			78.2	78.2	0.0
1996-Jul-08 Mon	4.348	###	4.28	4.29			26.3	26.3	###
1996-Jul-05 Fri	###	###	###	###			24.2	24.2	0.0
1996-Jul-04 Thu	4.448	4.448	###	###			###	###	0.0
1996-Jul-03 Wed	4.48	4.49	4.42	4.43			###	###	###
1996-Jul-02 Tue	4.51	4.52	4.47	4.48			###	###	###
1996-Jul-01 Mon	###	4.5	4.47	4.5			###	###	###