(CXP) CORPORATE EXPRESS AUSTRALIA LIMITED Daily Prices Page 3

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

_{Currently Sat 24-Apr-20 05:57:22 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

(CXP) CORPORATE EXPRESS AUSTRALIA LIMITED Daily Prices Page 3...

TOC Company Info for CXP Limits

Company Details for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED

Listing Code	CXP
Listing Name	CORPORATE EXPRESS AUSTRALIA LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	CORPORATE EXPRESS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CXP9

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CXP .. Friday 6th August 2010

CXP 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	0.45	###	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CXP Bottom

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

End of day Prices (full format),

600 Days for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 34
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			79.1	79.1	0.0
2005-Dec-02 Fri	###	###	###	###			77.3	77.3	0.0
2005-Dec-01 Thu	###	###	6	###	224,580	673,740	###	###	0.0
2005-Nov-30 Wed	###	###	###	###	736,753	0	###	###	0.0
2005-Nov-29 Tue	###	###	###	###			32.8	32.8	0.0
2005-Nov-28 Mon	###	6.21	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			75.4	75.4	0.0
2005-Nov-24 Thu	###	###	###	###			70.1	70.1	0.0
2005-Nov-23 Wed	###	6	###	###	37,380	112,140	25.0	25.0	0.0
2005-Nov-22 Tue	###	6	###	###	110,728	332,184	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	41,147	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			65.0	65.0	0.0
2005-Nov-17 Thu	###	###	###	###	98,171	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###			70.5	70.5	0.0
2005-Nov-15 Tue	###	###	###	###			93.5	93.5	0.0
2005-Nov-14 Mon	5.87	###	5.86	###	47,275	###	###	###	0.0
2005-Nov-11 Fri	###	###	###	###			15.0	15.0	0.0
2005-Nov-10 Thu	###	###	5.85	###	972,983	2,845,975	###	###	0.0
2005-Nov-09 Wed	6	###	###	6	444,886	0	73.4	73.4	0.4
2005-Nov-08 Tue	###	###	###	###	35,878	0	13.4	13.4	0.0
2005-Nov-07 Mon	5.85	###	5.85	###			90.6	90.6	0.0
2005-Nov-04 Fri	5.86	###	5.83	###			91.2	91.2	0.0
2005-Nov-03 Thu	5.76	5.87	5.76	5.8			70.8	70.8	0.4
2005-Nov-02 Wed	5.81	5.88	5.75	5.75	75,184	###	###	###	###
2005-Nov-01 Tue	5.84	###	5.81	5.81	29,626	###	27.9	27.9	###
2005-Oct-31 Mon	###	###	5.87	6			68.0	68.0	0.4
2005-Oct-28 Fri	5.75	###	5.75	5.8			###	###	0.4
2005-Oct-27 Thu	6	###	5.75	5.86			15.6	15.6	0.4
2005-Oct-26 Wed	###	###	###	###	233,622	0	63.6	63.6	0.0
2005-Oct-25 Tue	5.79	###	5.79	###	228,483	661,458	93.9	93.9	0.0
2005-Oct-24 Mon	5.76	5.8	5.76	5.78	342,157	###	73.6	73.6	0.4
2005-Oct-21 Fri	5.8	5.86	5.72	5.78	24,988	144,680	###	###	0.4
2005-Oct-20 Thu	5.74	5.85	5.74	5.8	103,872	###	86.2	86.2	0.4
2005-Oct-19 Wed	5.75	5.8	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	5.75	5.81			20.2	20.2	###
2005-Oct-17 Mon	5.75	###	5.75	###			92.0	92.0	0.0
2005-Oct-14 Fri	5.74	5.88	5.74	5.75	202,477	###	###	###	###
2005-Oct-13 Thu	5.74	5.84	5.55	5.75			71.6	71.6	###
2005-Oct-12 Wed	###	###	5.85	5.86	498,057	###	###	###	0.4
2005-Oct-11 Tue	###	###	5.77	5.89	1,338,957	###	37.3	37.3	###
2005-Oct-10 Mon	###	###	###	###			29.3	29.3	0.0
2005-Oct-07 Fri	6.2	6.2	###	###			10.3	10.3	0.0
2005-Oct-06 Thu	###	6.2	###	###	539,121	1,671,275	###	###	0.0
2005-Oct-05 Wed	###	###	###	###			82.9	82.9	0.0
2005-Oct-04 Tue	###	###	###	###	76,371	0	72.5	72.5	0.0
2005-Oct-03 Mon	###	6.21	###	###	88,580	275,040	69.5	69.5	0.0
2005-Sep-30 Fri	###	6.28	###	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	###	207,078	0	31.6	31.6	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	6.25	###	###			74.0	74.0	0.0
2005-Sep-26 Mon	###	6.24	###	###	66,484	###	###	###	0.0
2005-Sep-23 Fri	6.25	6.25	###	###	83,451	260,784	20.4	20.4	0.0
2005-Sep-22 Thu	6.2	###	###	6.28			77.1	77.1	0.4
2005-Sep-21 Wed	6.2	6.22	###	6.2			###	###	0.4
2005-Sep-20 Tue	6.23	6.23	###	6.2	86,183	###	27.5	27.5	0.4
2005-Sep-19 Mon	6.22	6.23	###	6.22	98,755	307,621	###	###	0.4
2005-Sep-16 Fri	###	6.24	###	###			###	###	0.0
2005-Sep-15 Thu	6.25	6.27	###	###			16.6	16.6	0.0
2005-Sep-14 Wed	6.4	6.4	###	6.28	144,023	460,873	17.4	17.4	0.4
2005-Sep-13 Tue	6.25	6.42	6.2	6.4			###	###	0.5
2005-Sep-12 Mon	###	6.25	###	6.25	37,687	117,771	84.5	84.5	###
2005-Sep-09 Fri	###	6.2	###	###	180,488	###	###	###	0.0
2005-Sep-08 Thu	###	###	5.73	###			###	###	0.0
2005-Sep-07 Wed	6.2	###	###	###	182,853	0	###	###	0.0
2005-Sep-06 Tue	6.25	6.42	6.25	###	60,775	###	79.5	79.5	0.0
2005-Sep-05 Mon	6.25	###	###	###	165,544	0	###	###	0.0
2005-Sep-02 Fri	6.45	6.45	6.2	6.29	360,081	###	12.1	12.1	###
2005-Sep-01 Thu	6.25	6.49	###	6.49	75,047	243,527	92.5	92.5	###
2005-Aug-31 Wed	###	###	###	###	106,645	0	###	###	0.0
2005-Aug-30 Tue	###	6.45	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	6.29	90,322	0	91.5	91.5	###
2005-Aug-26 Fri	###	6.28	###	6.2	936,927	2,941,950	79.7	79.7	0.4
2005-Aug-25 Thu	###	###	###	###	744,728	0	31.3	31.3	0.0
2005-Aug-24 Wed	###	###	###	###	101,059	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	6.2	###	6.2			###	###	0.4
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	257,882	0	33.8	33.8	0.0
2005-Aug-17 Wed	6.25	6.25	###	###	167,048	522,025	13.9	13.9	0.0
2005-Aug-16 Tue	###	6.24	###	6.24			80.5	80.5	0.4
2005-Aug-15 Mon	###	###	###	###			78.0	78.0	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	6	###	6	###	207,673	###	###	###	0.0
2005-Aug-10 Wed	###	###	###	###	287,284	0	17.7	17.7	0.0
2005-Aug-09 Tue	###	###	5.86	###			###	###	0.0
2005-Aug-08 Mon	5.73	###	5.73	###			91.3	91.3	0.0
2005-Aug-05 Fri	###	5.78	###	5.72			80.4	80.4	0.4
2005-Aug-04 Thu	5.54	5.7	5.51	###			83.5	83.5	0.0
2005-Aug-03 Wed	5.79	5.85	5.54	5.54	324,450	1,847,742	5.9	5.9	0.4
2005-Aug-02 Tue	###	###	5.71	5.71			9.6	9.6	0.4
2005-Aug-01 Mon	###	###	###	###	38,043	0	12.9	12.9	0.0
2005-Jul-29 Fri	###	###	6	###	191,441	574,323	###	###	0.0
2005-Jul-28 Thu	###	6.2	###	###	257,877	###	23.6	23.6	0.0
2005-Jul-27 Wed	###	###	###	###			32.3	32.3	0.0
2005-Jul-26 Tue	###	###	###	###			85.9	85.9	0.0
2005-Jul-25 Mon	###	###	5.89	###	259,740	###	###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	###	5.71	###	###	814,421	2,325,171	###	###	0.0
2005-Jul-20 Wed	###	###	5.58	###	26,883	###	69.7	69.7	0.0
2005-Jul-19 Tue	###	5.75	5.56	###	117,251	663,054	###	###	0.0
2005-Jul-18 Mon	###	###	5.59	###	56,640	###	30.3	30.3	0.0
2005-Jul-15 Fri	###	5.71	###	###			###	###	0.0
2005-Jul-14 Thu	5.5	###	5.5	###	18,275	50,256	###	###	0.0
2005-Jul-13 Wed	5.58	5.59	5.47	5.5	193,282	1,068,849	20.1	20.1	0.4
2005-Jul-12 Tue	5.73	5.75	5.58	5.58			###	###	0.4
2005-Jul-11 Mon	5.71	5.79	5.71	5.73	239,278	1,375,848	###	###	###
2005-Jul-08 Fri	5.81	5.82	5.71	5.71	63,872	368,222	16.3	16.3	0.4
2005-Jul-07 Thu	5.83	###	5.71	5.78			###	###	0.4
2005-Jul-06 Wed	5.78	###	5.75	5.8	87,585	###	73.5	73.5	0.4
2005-Jul-05 Tue	5.8	5.86	5.77	5.77	535,973	3,116,682	27.8	27.8	0.4
2005-Jul-04 Mon	###	###	5.8	5.8			###	###	0.4
2005-Jul-01 Fri	5.75	###	5.75	5.85	100,581	289,170	###	###	0.4
2005-Jun-30 Thu	5.82	###	5.7	5.85			###	###	0.4
2005-Jun-29 Wed	###	###	5.8	###	58,080	###	###	###	0.0
2005-Jun-28 Tue	5.8	5.89	5.75	5.8			65.2	65.2	0.4
2005-Jun-27 Mon	5.8	5.85	5.8	5.8			###	###	0.4
2005-Jun-24 Fri	5.85	5.89	5.81	5.82			###	###	0.4
2005-Jun-23 Thu	###	###	###	###	38,274	0	###	###	0.0
2005-Jun-22 Wed	###	###	5.73	###			37.7	37.7	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	6	###	###	###			86.2	86.2	0.0
2005-Jun-17 Fri	5.86	###	5.84	###			81.9	81.9	0.0
2005-Jun-16 Thu	5.8	5.87	5.77	5.83	284,876	1,657,978	###	###	###
2005-Jun-15 Wed	###	5.8	###	5.76	647,352	1,877,320	###	###	###
2005-Jun-14 Tue	5.7	5.71	###	###	240,180	###	###	###	0.0
2005-Jun-10 Fri	5.55	###	5.5	###			###	###	0.0
2005-Jun-09 Thu	5.59	5.59	5.49	5.5	302,088	###	20.1	20.1	0.4
2005-Jun-08 Wed	5.72	5.72	5.59	5.59			###	###	###
2005-Jun-07 Tue	5.45	5.7	5.42	###	556,972	###	###	###	0.0
2005-Jun-06 Mon	5.51	5.55	5.45	5.45			21.3	21.3	###
2005-Jun-03 Fri	5.53	5.55	5.48	5.48	98,074	540,878	23.1	23.1	###
2005-Jun-02 Thu	###	5.52	###	5.52	2,342,856	6,466,282	89.2	89.2	0.4
2005-Jun-01 Wed	5.45	5.49	5.45	5.48			71.9	71.9	###
2005-May-31 Tue	5.47	5.53	###	5.4	252,075	696,987	###	###	0.4
2005-May-30 Mon	5.5	5.51	5.47	5.47			29.6	29.6	###
2005-May-27 Fri	5.4	5.56	5.4	5.49			82.5	82.5	0.4
2005-May-26 Thu	5.56	5.56	5.46	5.49	279,872	###	20.2	20.2	0.4
2005-May-25 Wed	5.5	###	5.5	5.54	252,878	###	###	###	0.4
2005-May-24 Tue	5.53	5.55	5.47	5.53	47,654	262,573	65.5	65.5	###
2005-May-23 Mon	###	5.53	###	5.53	19,120	###	###	###	###
2005-May-20 Fri	5.54	5.54	###	###			6.5	6.5	0.0
2005-May-19 Thu	5.55	5.59	5.53	5.55			65.7	65.7	###
2005-May-18 Wed	5.41	5.5	###	5.45			###	###	###
2005-May-17 Tue	5.47	5.47	5.22	###	291,259	1,556,779	###	###	0.0
2005-May-16 Mon	5.4	5.41	###	5.4	85,853	###	###	###	0.4
2005-May-13 Fri	5.4	5.46	###	5.42	74,655	###	70.9	70.9	0.4
2005-May-12 Thu	5.44	5.46	###	5.46	546,850	###	70.4	70.4	###
2005-May-11 Wed	###	5.5	###	5.44	125,925	###	75.0	75.0	0.4
2005-May-10 Tue	###	###	###	###			10.3	10.3	0.0
2005-May-09 Mon	###	###	###	5.57			###	###	0.4
2005-May-06 Fri	5.43	5.43	###	###	175,240	475,776	21.1	21.1	0.0
2005-May-05 Thu	###	5.43	###	5.43	934,129	###	78.0	78.0	0.4
2005-May-04 Wed	5.4	5.43	###	5.4	408,750	1,109,756	###	###	0.4
2005-May-03 Tue	###	###	###	5.5	1,055,642	0	6.0	6.0	0.4
2005-May-02 Mon	###	6	5.84	6	329,850	###	86.0	86.0	0.4
2005-Apr-29 Fri	5.83	6	5.83	###			###	###	0.0
2005-Apr-28 Thu	6	###	5.82	5.89			23.7	23.7	###
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	6.2	417,121	0	18.1	18.1	0.4
2005-Apr-22 Fri	###	6.44	###	###	58,479	###	72.4	72.4	0.0
2005-Apr-21 Thu	6.45	6.45	###	###			24.2	24.2	0.0
2005-Apr-20 Wed	6.49	6.55	6.44	6.5			73.0	73.0	0.5
2005-Apr-19 Tue	6.56	###	6.4	6.55	79,624	###	###	###	0.5
2005-Apr-18 Mon	6.2	6.51	###	6.51			###	###	###
2005-Apr-15 Fri	6.58	6.58	6.29	###			###	###	0.0
2005-Apr-14 Thu	6.75	6.75	###	###			28.1	28.1	0.0
2005-Apr-13 Wed	6.7	6.75	###	6.75			81.0	81.0	0.5
2005-Apr-12 Tue	6.45	6.57	6.45	6.57			87.4	87.4	###
2005-Apr-11 Mon	6.48	6.48	6.4	6.45	357,622	2,303,085	###	###	###
2005-Apr-08 Fri	6.41	6.48	6.4	6.48	146,322	###	###	###	0.5
2005-Apr-07 Thu	6.45	6.49	6.4	6.41			###	###	0.5
2005-Apr-06 Wed	###	6.44	###	6.4	539,382	###	###	###	0.5
2005-Apr-05 Tue	6.24	6.4	6.24	6.4			###	###	0.5
2005-Apr-04 Mon	6.26	6.28	###	6.28			78.8	78.8	0.4
2005-Apr-01 Fri	###	###	6.25	6.29	26,349	82,340	24.7	24.7	###
2005-Mar-31 Thu	###	6.4	###	###	243,052	###	###	###	0.0
2005-Mar-30 Wed	6	###	###	###	266,489	0	94.1	94.1	0.0
2005-Mar-29 Tue	6.24	6.24	###	###			###	###	0.0
2005-Mar-24 Thu	6.28	###	6.2	6.23			32.8	32.8	0.4
2005-Mar-23 Wed	6.4	6.4	6.27	###	268,273	###	27.9	27.9	0.0
2005-Mar-22 Tue	6.27	6.48	6.27	6.4	144,872	923,559	###	###	0.5
2005-Mar-21 Mon	6.22	###	6.2	6.27	212,176	657,745	77.5	77.5	0.4
2005-Mar-18 Fri	6.29	###	6.28	###	136,825	###	###	###	0.0
2005-Mar-17 Thu	6.5	6.5	###	###			12.0	12.0	0.0
2005-Mar-16 Wed	###	6.49	###	6.49	261,825	849,622	84.6	84.6	###
2005-Mar-15 Tue	6.24	###	###	###	86,525	0	###	###	0.0
2005-Mar-14 Mon	###	6.41	6.29	6.29	315,322	###	26.2	26.2	###
2005-Mar-11 Fri	###	6.48	###	###	412,276	1,335,774	29.9	29.9	0.0
2005-Mar-10 Thu	###	6.4	###	###			74.1	74.1	0.0
2005-Mar-09 Wed	6.22	###	6.2	###	516,423	###	###	###	0.0
2005-Mar-08 Tue	6.26	###	6.2	6.25			###	###	###
2005-Mar-07 Mon	6.23	###	6.23	6.28			75.0	75.0	0.4
2005-Mar-04 Fri	6.5	6.53	6.21	6.25	309,552	1,971,846	###	###	###
2005-Mar-03 Thu	###	6.48	6.28	6.48			###	###	0.5
2005-Mar-02 Wed	6.24	###	6.24	6.29	983,079	###	74.2	74.2	###
2005-Mar-01 Tue	###	6.25	###	###	413,056	###	###	###	0.0
2005-Feb-28 Mon	5.85	###	5.82	###	787,524	###	###	###	0.0
2005-Feb-25 Fri	###	###	5.85	5.85	326,241	954,254	23.4	23.4	0.4
2005-Feb-24 Thu	6	###	###	###			39.2	39.2	0.0
2005-Feb-23 Wed	###	###	###	6	234,843	0	78.6	78.6	0.4
2005-Feb-22 Tue	###	###	6	6			29.9	29.9	0.4
2005-Feb-21 Mon	###	###	###	###			33.9	33.9	0.0
2005-Feb-18 Fri	###	###	6	###	507,277	###	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			27.7	27.7	0.0
2005-Feb-16 Wed	###	###	###	###			32.1	32.1	0.0
2005-Feb-15 Tue	###	###	###	###			78.1	78.1	0.0
2005-Feb-14 Mon	###	6.21	###	6.2			###	###	0.4
2005-Feb-11 Fri	6.2	6.22	###	###	978,187	###	###	###	0.0
2005-Feb-10 Thu	6.25	6.4	6.2	6.21	677,046	4,265,389	34.4	34.4	###
2005-Feb-09 Wed	###	6.21	###	6.2			###	###	0.4
2005-Feb-08 Tue	6	###	6	6	512,074	1,536,222	72.2	72.2	0.4
2005-Feb-07 Mon	###	###	###	###	87,029	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	606,248	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			78.3	78.3	0.0
2005-Feb-02 Wed	###	###	###	###	83,856	0	###	###	0.0
2005-Feb-01 Tue	5.81	###	5.81	5.85			###	###	0.4
2005-Jan-31 Mon	5.77	5.86	5.77	5.8			###	###	0.4
2005-Jan-28 Fri	5.85	5.85	5.76	5.76	152,756	886,748	###	###	###
2005-Jan-27 Thu	5.85	5.85	5.82	5.84			###	###	0.4
2005-Jan-25 Tue	5.88	###	5.75	5.83	373,258	###	28.6	28.6	###
2005-Jan-24 Mon	###	5.85	###	5.85	27,824	81,385	###	###	0.4
2005-Jan-21 Fri	5.8	5.8	###	5.75			23.9	23.9	###
2005-Jan-20 Thu	5.83	5.84	5.8	5.82			32.7	32.7	0.4
2005-Jan-19 Wed	###	###	5.82	5.86			###	###	0.4
2005-Jan-18 Tue	###	###	5.85	###			###	###	0.0
2005-Jan-17 Mon	###	6.24	###	###			12.5	12.5	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###	48,784	0	31.7	31.7	0.0
2005-Jan-12 Wed	###	###	###	###	71,758	0	70.8	70.8	0.0
2005-Jan-11 Tue	###	6.22	###	###			86.1	86.1	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	6	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	289,870	0	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	5.84	###	78,785	230,052	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	6	6	###	###			19.2	19.2	0.0
2004-Dec-30 Thu	5.86	6	5.86	6	82,877	###	90.4	90.4	0.4
2004-Dec-29 Wed	5.87	5.87	5.84	5.85	31,354	183,577	###	###	0.4
2004-Dec-24 Fri	5.85	5.87	5.8	5.87			71.1	71.1	###
2004-Dec-23 Thu	###	###	5.75	5.85	59,949	172,353	25.6	25.6	0.4
2004-Dec-22 Wed	5.84	###	5.8	###			###	###	0.0
2004-Dec-21 Tue	5.8	5.84	5.77	5.8	174,082	1,010,546	###	###	0.4
2004-Dec-20 Mon	5.78	5.78	###	5.74	137,250	396,652	###	###	0.4
2004-Dec-17 Fri	###	5.8	###	5.8	70,877	205,543	###	###	0.4
2004-Dec-16 Thu	5.74	5.79	###	###	346,475	1,003,045	###	###	0.0
2004-Dec-15 Wed	5.75	5.76	###	###			###	###	0.0
2004-Dec-14 Tue	5.8	5.8	5.7	5.76	96,857	556,927	###	###	###
2004-Dec-13 Mon	5.75	5.8	###	5.79	65,580	190,182	81.2	81.2	###
2004-Dec-10 Fri	###	###	5.58	5.75	78,724	###	###	###	###
2004-Dec-09 Thu	###	###	5.8	5.84			###	###	0.4
2004-Dec-08 Wed	5.85	###	5.78	###			86.5	86.5	0.0
2004-Dec-07 Tue	5.74	5.85	5.74	5.85	185,824	1,076,850	###	###	0.4
2004-Dec-06 Mon	5.77	5.77	5.7	5.71	67,542	387,353	###	###	0.4
2004-Dec-03 Fri	###	###	5.75	5.75	211,971	###	14.2	14.2	###
2004-Dec-02 Thu	5.74	###	5.7	###			87.7	87.7	0.0
2004-Dec-01 Wed	5.59	###	5.59	###			###	###	0.0
2004-Nov-30 Tue	5.71	5.72	###	###	112,747	322,456	###	###	0.0
2004-Nov-29 Mon	5.7	5.73	###	5.7			70.2	70.2	0.4
2004-Nov-26 Fri	5.75	5.75	###	5.7	381,273	1,096,159	28.7	28.7	0.4
2004-Nov-25 Thu	5.79	5.79	5.7	5.7	308,886	1,774,550	###	###	0.4
2004-Nov-24 Wed	###	5.71	###	5.7			###	###	0.4
2004-Nov-23 Tue	###	###	5.59	###			###	###	0.0
2004-Nov-22 Mon	###	###	5.53	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			22.1	22.1	0.0
2004-Nov-18 Thu	###	###	###	###	49,651	0	###	###	0.0
2004-Nov-17 Wed	5.57	###	5.55	###	58,549	162,473	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	194,081	0	36.0	36.0	0.0
2004-Nov-15 Mon	###	###	5.54	###	29,276	###	69.4	69.4	0.0
2004-Nov-12 Fri	###	###	5.42	###	152,884	###	65.9	65.9	0.0
2004-Nov-11 Thu	5.77	5.8	###	5.71			###	###	0.4
2004-Nov-10 Wed	5.58	5.76	5.58	5.7			84.7	84.7	0.4
2004-Nov-09 Tue	5.59	###	5.47	5.47			16.0	16.0	###
2004-Nov-08 Mon	###	###	5.59	5.59	41,756	###	28.5	28.5	###
2004-Nov-05 Fri	###	###	5.55	###	338,377	###	###	###	0.0
2004-Nov-04 Thu	###	5.7	5.55	###	261,426	1,470,521	73.3	73.3	0.0
2004-Nov-03 Wed	###	5.72	5.55	5.72			###	###	0.4
2004-Nov-02 Tue	5.74	5.77	###	###	17,383	50,149	19.9	19.9	0.0
2004-Nov-01 Mon	5.75	5.8	5.74	5.74	53,674	###	33.1	33.1	0.4
2004-Oct-29 Fri	5.71	5.74	###	5.74			###	###	0.4
2004-Oct-28 Thu	###	5.73	###	5.71	214,646	###	74.0	74.0	0.4
2004-Oct-27 Wed	5.59	5.74	5.59	5.74			###	###	0.4
2004-Oct-26 Tue	5.71	5.71	###	###	304,582	869,581	20.7	20.7	0.0
2004-Oct-25 Mon	###	5.72	###	5.71	111,580	###	80.2	80.2	0.4
2004-Oct-22 Fri	5.59	5.74	5.59	5.74	147,259	834,222	###	###	0.4
2004-Oct-21 Thu	5.58	###	5.57	5.59			###	###	###
2004-Oct-20 Wed	###	###	5.57	5.57	143,182	###	###	###	0.4
2004-Oct-19 Tue	###	###	5.53	###	72,051	199,221	18.0	18.0	0.0
2004-Oct-18 Mon	5.7	5.75	5.7	5.73			74.2	74.2	###
2004-Oct-15 Fri	###	###	###	###	501,623	0	###	###	0.0
2004-Oct-14 Thu	5.55	5.59	5.53	5.56			###	###	0.4
2004-Oct-13 Wed	5.43	5.55	5.43	5.55			84.8	84.8	###
2004-Oct-12 Tue	5.41	5.45	5.41	5.45			###	###	###
2004-Oct-11 Mon	###	5.4	###	###			80.3	80.3	0.0
2004-Oct-08 Fri	###	5.23	###	5.23			###	###	###
2004-Oct-07 Thu	5.22	5.22	###	###	125,959	328,752	###	###	0.0
2004-Oct-06 Wed	5.28	5.29	5.25	5.26	75,178	396,188	31.5	31.5	0.4
2004-Oct-05 Tue	5.22	###	5.22	###			###	###	0.0
2004-Oct-04 Mon	5.25	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	5.25	5.25	100,326	263,355	###	###	0.4
2004-Sep-30 Thu	###	5.42	###	###			###	###	0.0
2004-Sep-29 Wed	###	5.4	###	###	177,358	###	69.5	69.5	0.0
2004-Sep-28 Tue	5.21	5.49	###	###	113,258	###	###	###	0.0
2004-Sep-27 Mon	5.48	5.48	###	###	107,628	###	14.6	14.6	0.0
2004-Sep-24 Fri	5.46	5.46	5.4	5.44			31.6	31.6	0.4
2004-Sep-23 Thu	5.51	5.52	5.5	5.5			29.4	29.4	0.4
2004-Sep-22 Wed	5.55	5.55	5.49	5.51	116,841	###	###	###	###
2004-Sep-21 Tue	5.51	5.56	5.51	5.54			###	###	0.4
2004-Sep-20 Mon	5.51	5.54	5.46	5.5			###	###	0.4
2004-Sep-17 Fri	###	###	5.45	5.52			13.4	13.4	0.4
2004-Sep-16 Thu	5.47	5.58	5.47	5.57			83.1	83.1	0.4
2004-Sep-15 Wed	5.54	5.59	5.48	5.48			###	###	###
2004-Sep-14 Tue	5.5	5.53	5.49	5.53			###	###	###
2004-Sep-13 Mon	5.49	5.5	5.46	5.5	151,150	###	69.5	69.5	0.4
2004-Sep-10 Fri	5.42	5.49	5.4	5.46			###	###	###
2004-Sep-09 Thu	###	5.43	###	5.4	271,541	###	71.6	71.6	0.4
2004-Sep-08 Wed	###	###	###	###	163,540	0	87.3	87.3	0.0
2004-Sep-07 Tue	###	###	###	###	35,482	0	###	###	0.0
2004-Sep-06 Mon	###	###	5.27	###	64,023	###	71.9	71.9	0.0
2004-Sep-03 Fri	###	5.4	###	###	34,059	91,959	15.3	15.3	0.0
2004-Sep-02 Thu	###	5.4	###	5.4	229,341	619,220	84.6	84.6	0.4
2004-Sep-01 Wed	5.28	###	5.28	###			72.3	72.3	0.0
2004-Aug-31 Tue	###	###	5.26	###			28.3	28.3	0.0
2004-Aug-30 Mon	###	5.4	###	###			31.3	31.3	0.0
2004-Aug-27 Fri	###	###	###	###	175,684	0	72.3	72.3	0.0
2004-Aug-26 Thu	###	###	5.28	5.28			20.9	20.9	0.4
2004-Aug-25 Wed	###	5.4	###	###	383,071	###	###	###	0.0
2004-Aug-24 Tue	5.26	###	5.26	###	493,845	###	75.5	75.5	0.0
2004-Aug-23 Mon	5.25	5.28	5.25	5.28			69.8	69.8	0.4
2004-Aug-20 Fri	###	###	###	5.22			70.4	70.4	0.4
2004-Aug-19 Thu	5.2	###	###	###			25.7	25.7	0.0
2004-Aug-18 Wed	###	###	###	###			###	###	0.0
2004-Aug-17 Tue	5.24	5.29	###	###	280,270	###	###	###	0.0
2004-Aug-16 Mon	5.23	5.24	###	###	584,759	###	###	###	0.0
2004-Aug-13 Fri	###	###	###	###	1,136,844	0	30.0	30.0	0.0
2004-Aug-12 Thu	5.42	5.43	###	5.4	580,354	###	###	###	0.4
2004-Aug-11 Wed	5.4	5.47	5.4	5.46	341,755	###	###	###	###
2004-Aug-10 Tue	###	5.4	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	5.26	###	122,857	###	82.7	82.7	0.0
2004-Aug-06 Fri	###	###	###	###	165,187	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			84.2	84.2	0.0
2004-Aug-04 Wed	###	###	###	###	254,424	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			26.6	26.6	0.0
2004-Aug-02 Mon	###	###	###	###			68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	205,653	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	210,048	0	71.6	71.6	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			69.0	69.0	0.0
2004-Jul-26 Mon	###	###	###	###			79.8	79.8	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###			30.6	30.6	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	5	###	303,387	###	###	###	0.0
2004-Jul-19 Mon	###	###	###	###	165,123	0	13.8	13.8	0.0
2004-Jul-16 Fri	###	5.2	###	5.2			###	###	###
2004-Jul-15 Thu	###	###	###	###			82.2	82.2	0.0
2004-Jul-14 Wed	###	###	###	###	162,374	0	79.1	79.1	0.0
2004-Jul-13 Tue	###	###	###	###	311,158	0	79.5	79.5	0.0
2004-Jul-12 Mon	###	###	###	###	87,884	0	25.4	25.4	0.0
2004-Jul-09 Fri	###	###	###	###	261,655	0	78.8	78.8	0.0
2004-Jul-08 Thu	###	###	###	###	460,079	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	193,974	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	5	157,846	0	###	###	0.4
2004-Jul-05 Mon	###	###	###	###	184,642	0	23.7	23.7	0.0
2004-Jul-02 Fri	###	###	###	###	75,229	0	###	###	0.0
2004-Jul-01 Thu	###	###	###	###	120,020	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###	107,258	0	70.7	70.7	0.0
2004-Jun-29 Tue	###	###	###	###			72.9	72.9	0.0
2004-Jun-28 Mon	###	###	###	###	39,076	0	###	###	0.0
2004-Jun-25 Fri	###	###	4.82	###	255,879	###	###	###	0.0
2004-Jun-24 Thu	4.83	###	4.82	###	73,541	###	###	###	0.0
2004-Jun-23 Wed	###	###	4.77	4.8			11.7	11.7	0.3
2004-Jun-22 Tue	5	5	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	214,656	0	16.1	16.1	0.0
2004-Jun-18 Fri	###	###	###	###	460,044	0	73.6	73.6	0.0
2004-Jun-17 Thu	###	###	###	###	951,921	0	67.5	67.5	0.0
2004-Jun-16 Wed	###	###	4.89	5	207,340	506,946	17.8	17.8	0.4
2004-Jun-15 Tue	###	###	###	###	1,078,746	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	###			76.9	76.9	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	4.88	###	4.88	###			###	###	0.0
2004-Jun-09 Wed	4.83	4.89	4.83	4.89			###	###	###
2004-Jun-08 Tue	4.79	4.84	4.79	4.82			77.9	77.9	0.3
2004-Jun-07 Mon	4.75	4.79	4.75	4.78	20,557	98,056	79.6	79.6	###
2004-Jun-04 Fri	4.74	4.75	###	4.75	55,944	###	73.8	73.8	###
2004-Jun-03 Thu	###	4.74	###	4.74	34,054	###	85.7	85.7	0.3
2004-Jun-02 Wed	4.7	4.77	###	###			###	###	0.0
2004-Jun-01 Tue	4.83	4.83	4.7	4.7	464,329	2,212,527	###	###	0.3
2004-May-31 Mon	4.85	4.85	4.78	4.83	131,083	###	31.6	31.6	0.3
2004-May-28 Fri	4.87	4.87	4.71	4.77	128,353	###	###	###	###
2004-May-27 Thu	4.83	###	4.8	4.85	316,477	759,544	###	###	###
2004-May-26 Wed	4.75	4.85	4.75	4.83			83.1	83.1	0.3
2004-May-25 Tue	4.7	4.75	4.7	4.7			###	###	0.3
2004-May-24 Mon	4.7	4.71	###	4.7			76.7	76.7	0.3
2004-May-21 Fri	###	4.71	###	4.7			###	###	0.3
2004-May-20 Thu	###	###	4.56	###	417,747	###	###	###	0.0
2004-May-19 Wed	4.53	###	4.52	###	730,957	###	87.5	87.5	0.0
2004-May-18 Tue	###	###	4.52	4.53	322,288	728,370	22.0	22.0	###
2004-May-17 Mon	###	###	###	###	526,972	0	###	###	0.0
2004-May-14 Fri	###	###	###	###			33.1	33.1	0.0
2004-May-13 Thu	###	4.7	###	###	963,722	2,264,746	###	###	0.0
2004-May-12 Wed	4.58	4.7	4.58	4.7			###	###	0.3
2004-May-11 Tue	4.7	4.71	4.47	4.55	353,352	1,621,885	12.9	12.9	0.3
2004-May-10 Mon	4.73	4.74	4.7	4.71	97,244	###	43.7	43.7	###
2004-May-07 Fri	###	4.73	###	4.72	288,478	682,250	###	###	0.3
2004-May-06 Thu	4.77	4.77	###	4.7	906,556	###	###	###	0.3
2004-May-05 Wed	4.79	4.81	###	4.8	1,156,777	2,782,048	###	###	0.3
2004-May-04 Tue	4.8	4.81	4.7	4.8	788,020	###	###	###	0.3
2004-May-03 Mon	4.77	4.81	4.77	4.81	224,520	1,075,450	###	###	###
2004-Apr-30 Fri	4.7	4.88	###	4.85	817,949	###	###	###	###
2004-Apr-29 Thu	4.73	4.75	###	4.74	288,349	684,828	80.5	80.5	0.3
2004-Apr-28 Wed	###	4.75	###	4.75			82.3	82.3	###
2004-Apr-27 Tue	4.75	4.75	###	###	84,659	###	17.3	17.3	0.0
2004-Apr-26 Mon	4.8	4.8	###	4.7			9.5	9.5	0.3
2004-Apr-23 Fri	4.86	###	4.8	4.8	252,188	605,251	###	###	0.3
2004-Apr-22 Thu	4.88	4.88	4.81	4.85	522,687	###	37.0	37.0	###
2004-Apr-21 Wed	###	###	4.83	4.88	316,070	###	20.8	20.8	0.3
2004-Apr-20 Tue	4.85	###	4.84	###			###	###	0.0
2004-Apr-19 Mon	4.78	4.85	4.76	4.85	127,251	611,441	85.7	85.7	###
2004-Apr-16 Fri	4.75	4.78	4.75	4.78	737,750	3,515,378	76.1	76.1	###
2004-Apr-15 Thu	4.74	4.76	4.7	4.75			###	###	###
2004-Apr-14 Wed	4.75	4.75	###	###			17.1	17.1	0.0
2004-Apr-13 Tue	###	4.75	###	4.72			85.3	85.3	0.3
2004-Apr-08 Thu	###	###	###	###	109,050	0	###	###	0.0
2004-Apr-07 Wed	4.72	4.72	4.57	###	195,223	###	14.4	14.4	0.0
2004-Apr-06 Tue	4.77	4.78	###	###	34,325	###	21.3	21.3	0.0
2004-Apr-05 Mon	4.75	4.75	###	4.72			###	###	0.3
2004-Apr-02 Fri	4.7	4.76	4.7	4.75			78.6	78.6	###
2004-Apr-01 Thu	###	4.75	###	4.75	122,574	###	88.1	88.1	###
2004-Mar-31 Wed	4.75	4.75	###	###			###	###	0.0
2004-Mar-30 Tue	###	4.73	###	4.73	287,153	###	###	###	0.3
2004-Mar-29 Mon	4.56	###	4.56	###	157,846	359,888	86.9	86.9	0.0
2004-Mar-26 Fri	4.46	4.58	4.46	4.55			83.5	83.5	0.3
2004-Mar-25 Thu	4.44	4.56	4.44	4.45			72.5	72.5	0.3
2004-Mar-24 Wed	4.55	4.58	4.45	4.45	67,256	###	###	###	0.3
2004-Mar-23 Tue	4.57	###	4.52	4.58	328,083	###	72.3	72.3	0.3
2004-Mar-22 Mon	4.58	###	4.5	###			78.5	78.5	0.0
2004-Mar-19 Fri	###	###	4.57	4.58	97,327	###	20.3	20.3	0.3
2004-Mar-18 Thu	4.59	###	4.55	###	667,023	1,517,477	75.5	75.5	0.0
2004-Mar-17 Wed	###	###	4.53	4.56			22.2	22.2	0.3
2004-Mar-16 Tue	4.5	###	4.5	4.59	287,087	645,945	89.9	89.9	0.3
2004-Mar-15 Mon	###	###	4.58	###			###	###	0.0
2004-Mar-12 Fri	4.52	4.59	4.52	4.58	262,282	###	###	###	0.3
2004-Mar-11 Thu	###	###	4.56	###			31.4	31.4	0.0
2004-Mar-10 Wed	###	4.7	###	4.7	363,276	###	72.5	72.5	0.3
2004-Mar-09 Tue	###	###	###	###	236,924	0	77.5	77.5	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	6.5	6.53	6.21	6.25	309,552	1,971,846	###	###	###
2004-Mar-04 Thu	4.7	4.7	4.46	###	273,845	###	###	###	0.0
2004-Mar-03 Wed	4.79	4.79	###	4.72	1,119,247	###	###	###	0.3
2004-Mar-02 Tue	4.87	4.87	###	4.8	343,626	836,729	###	###	0.3
2004-Mar-01 Mon	4.87	###	4.86	4.87			69.7	69.7	0.3
2004-Feb-27 Fri	4.8	4.86	4.79	4.86			79.0	79.0	0.3
2004-Feb-26 Thu	4.77	4.8	4.75	4.8	263,544	1,258,422	77.8	77.8	0.3
2004-Feb-25 Wed	4.77	4.78	4.73	4.73	294,581	###	30.5	30.5	0.3
2004-Feb-24 Tue	4.78	4.79	4.77	4.77			37.4	37.4	###
2004-Feb-23 Mon	4.73	4.78	4.73	4.77			78.0	78.0	###
2004-Feb-20 Fri	4.71	4.73	###	4.71	90,889	214,952	###	###	###
2004-Feb-19 Thu	4.76	4.78	4.72	4.73	584,159	2,774,755	###	###	0.3
2004-Feb-18 Wed	###	4.77	###	4.75			83.2	83.2	###
2004-Feb-17 Tue	###	###	###	###			68.2	68.2	0.0
2004-Feb-16 Mon	###	###	###	###	385,178	0	###	###	0.0
2004-Feb-13 Fri	4.52	###	4.51	###	493,259	###	86.8	86.8	0.0
2004-Feb-12 Thu	###	4.56	4.28	4.56			95.7	95.7	0.3
2004-Feb-11 Wed	###	###	###	###	300,956	0	71.3	71.3	0.0
2004-Feb-10 Tue	###	###	###	###			31.8	31.8	0.0
2004-Feb-09 Mon	4.4	4.4	###	###			25.5	25.5	0.0
2004-Feb-06 Fri	###	###	###	###			71.7	71.7	0.0
2004-Feb-05 Thu	###	4.4	###	###			74.1	74.1	0.0
2004-Feb-04 Wed	4.41	4.41	###	###	465,622	###	###	###	0.0
2004-Feb-03 Tue	###	4.42	###	###	589,075	1,301,855	75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			75.0	75.0	0.0
2004-Jan-28 Wed	4.44	4.44	###	###	1,111,182	2,466,824	20.0	20.0	0.0
2004-Jan-27 Tue	4.46	4.47	4.44	4.45	326,281	1,453,581	###	###	0.3
2004-Jan-23 Fri	4.41	4.47	4.41	4.47			###	###	###
2004-Jan-22 Thu	4.47	4.47	4.4	4.41	230,186	1,020,874	###	###	###
2004-Jan-21 Wed	4.49	4.49	4.44	4.47			###	###	###
2004-Jan-20 Tue	4.49	4.55	4.46	4.5			68.7	68.7	###
2004-Jan-19 Mon	4.24	4.4	4.24	4.4			###	###	0.3
2004-Jan-16 Fri	4.21	4.23	###	4.23	702,651	###	75.0	75.0	0.3
2004-Jan-15 Thu	###	4.21	###	4.21			71.0	71.0	###
2004-Jan-14 Wed	###	4.2	###	###	231,444	###	72.6	72.6	0.0
2004-Jan-13 Tue	###	4.22	###	###	3,723,558	###	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	344,028	0	86.4	86.4	0.0
2004-Jan-09 Fri	###	###	###	###			15.7	15.7	0.0
2004-Jan-08 Thu	###	###	###	###	213,176	0	###	###	0.0
2004-Jan-07 Wed	###	4.2	###	###			27.2	27.2	0.0
2004-Jan-06 Tue	4.2	4.24	###	###	461,272	###	###	###	0.0
2004-Jan-05 Mon	4.22	4.23	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###	18,259	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###	133,158	0	###	###	0.0
2003-Dec-29 Mon	###	###	###	###	104,848	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	###	63,642	0	75.2	75.2	0.0
2003-Dec-23 Tue	###	###	###	###			18.3	18.3	0.0
2003-Dec-22 Mon	###	###	###	###	425,643	0	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	1,518,571	0	85.4	85.4	0.0
2003-Dec-18 Thu	###	###	3.79	###	3,646,089	###	35.1	35.1	0.0
2003-Dec-17 Wed	###	###	###	###	311,677	0	###	###	0.0
2003-Dec-16 Tue	###	###	###	###			72.7	72.7	0.0
2003-Dec-15 Mon	###	###	###	###	360,522	0	###	###	0.0
2003-Dec-12 Fri	###	###	###	###	551,950	0	###	###	0.0
2003-Dec-11 Thu	4.22	4.22	###	###			###	###	0.0
2003-Dec-10 Wed	###	4.21	###	4.2			83.4	83.4	###
2003-Dec-09 Tue	4.4	4.4	4.2	4.2	255,981	###	5.8	5.8	###
2003-Dec-08 Mon	4.4	4.4	###	###			###	###	0.0
2003-Dec-05 Fri	4.4	4.43	###	###			28.6	28.6	0.0
2003-Dec-04 Thu	4.47	4.47	4.4	4.43			###	###	###
2003-Dec-03 Wed	4.43	4.47	###	4.47	273,423	###	75.1	75.1	###
2003-Dec-02 Tue	4.5	4.52	4.44	4.45	313,481	###	###	###	0.3
2003-Dec-01 Mon	4.48	4.56	4.47	4.5	163,086	###	75.7	75.7	###
2003-Nov-28 Fri	4.51	4.51	4.47	4.47			###	###	###
2003-Nov-27 Thu	4.5	4.51	4.47	4.51			###	###	0.3
2003-Nov-26 Wed	4.45	4.5	4.45	4.47			69.1	69.1	###
2003-Nov-25 Tue	4.56	###	4.45	4.47	544,571	1,211,670	###	###	###
2003-Nov-24 Mon	4.48	4.55	4.46	4.53			###	###	###
2003-Nov-21 Fri	###	4.45	###	4.45			###	###	0.3
2003-Nov-20 Thu	###	4.28	###	4.28	723,254	###	###	###	0.3
2003-Nov-19 Wed	4.2	4.23	###	###	479,958	###	###	###	0.0
2003-Nov-18 Tue	4.25	4.25	###	###	957,851	###	35.6	35.6	0.0
2003-Nov-17 Mon	###	###	4.23	4.23			22.4	22.4	0.3
2003-Nov-14 Fri	4.41	4.5	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	4.28	###			###	###	0.0
2003-Nov-12 Wed	5.4	5.44	4.44	4.59	769,276	3,800,223	0.3	0.3	0.3
2003-Nov-11 Tue	5.45	5.5	###	5.45	617,527	###	###	###	###
2003-Nov-10 Mon	###	###	5.5	5.5	62,159	###	15.4	15.4	0.4
2003-Nov-07 Fri	###	5.72	###	###			###	###	0.0
2003-Nov-06 Thu	5.73	5.73	###	###	152,184	###	28.1	28.1	0.0
2003-Nov-05 Wed	5.8	5.8	###	5.7			###	###	0.4
2003-Nov-04 Tue	###	###	5.8	5.8			19.4	19.4	0.4
2003-Nov-03 Mon	###	5.84	###	5.83	215,589	###	92.0	92.0	###
2003-Oct-31 Fri	###	###	5.75	5.84			30.0	30.0	0.4
2003-Oct-30 Thu	5.71	###	5.71	###	457,545	###	###	###	0.0
2003-Oct-29 Wed	###	###	5.56	###	77,226	214,688	###	###	0.0
2003-Oct-28 Tue	5.54	###	5.54	###	143,222	396,724	87.6	87.6	0.0
2003-Oct-27 Mon	5.57	5.57	5.52	5.55	45,321	###	###	###	###
2003-Oct-24 Fri	5.58	###	5.55	5.55	33,650	93,378	37.0	37.0	###
2003-Oct-23 Thu	5.52	###	5.52	5.59	261,741	###	###	###	###
2003-Oct-22 Wed	5.55	5.57	5.53	5.53	94,622	525,152	36.8	36.8	###
2003-Oct-21 Tue	5.51	###	5.51	###	68,120	187,670	82.1	82.1	0.0
2003-Oct-20 Mon	###	###	5.58	5.58			###	###	0.4
2003-Oct-17 Fri	###	###	###	###			68.2	68.2	0.0
2003-Oct-16 Thu	###	###	5.58	###	130,358	###	###	###	0.0
2003-Oct-15 Wed	5.55	###	5.55	###	90,643	###	###	###	0.0
2003-Oct-14 Tue	5.46	5.57	5.46	5.55	120,646	###	80.0	80.0	###
2003-Oct-13 Mon	5.5	5.5	5.42	5.46	316,943	###	###	###	###
2003-Oct-10 Fri	5.43	5.52	5.43	5.49			###	###	0.4
2003-Oct-09 Thu	###	5.44	###	5.44	416,649	1,133,285	76.3	76.3	0.4
2003-Oct-08 Wed	5.27	5.4	5.27	###	152,559	###	78.8	78.8	0.0
2003-Oct-07 Tue	###	###	###	###			82.1	82.1	0.0
2003-Oct-06 Mon	5.2	5.2	###	###			###	###	0.0
2003-Oct-03 Fri	###	5.2	###	5.2			###	###	###
2003-Oct-02 Thu	5.26	5.27	###	5.21			###	###	0.4
2003-Oct-01 Wed	###	###	5.25	5.26	308,457	###	###	###	0.4
2003-Sep-30 Tue	###	5.47	###	5.47			###	###	###
2003-Sep-29 Mon	5.41	5.45	###	###	52,081	141,920	###	###	0.0
2003-Sep-26 Fri	###	5.53	###	5.46			###	###	###
2003-Sep-25 Thu	###	5.72	###	###	279,359	###	6.4	6.4	0.0
2003-Sep-24 Wed	5.45	5.71	5.45	5.71	341,672	1,906,529	92.1	92.1	0.4
2003-Sep-23 Tue	5.42	5.43	5.41	5.43			###	###	0.4
2003-Sep-22 Mon	5.47	5.47	###	5.4	73,973	###	28.6	28.6	0.4
2003-Sep-19 Fri	5.42	5.49	###	5.49	277,987	763,074	###	###	0.4
2003-Sep-18 Thu	5.43	5.43	###	5.4	422,649	###	###	###	0.4
2003-Sep-17 Wed	5.45	5.46	###	###	174,220	475,620	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	5.29	###	5.27	###			###	###	0.0
2003-Sep-12 Fri	5.45	5.45	5.2	###	327,848	###	15.9	15.9	0.0
2003-Sep-11 Thu	5.41	5.45	###	5.45	586,725	1,598,825	###	###	###
2003-Sep-10 Wed	###	5.41	###	5.41			78.7	78.7	###
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###	63,652	0	###	###	0.0
2003-Sep-05 Fri	###	###	###	###	167,886	0	###	###	0.0
2003-Sep-04 Thu	###	5.44	###	5.41	171,224	465,729	72.3	72.3	###
2003-Sep-03 Wed	###	###	5.25	###			73.3	73.3	0.0
2003-Sep-02 Tue	5.41	5.41	###	5.4	1,183,978	###	###	###	0.4
2003-Sep-01 Mon	5.42	5.44	###	5.42			###	###	0.4
2003-Aug-29 Fri	###	5.42	###	5.42			75.7	75.7	0.4
2003-Aug-28 Thu	###	5.42	###	5.4			68.3	68.3	0.4
2003-Aug-27 Wed	###	5.4	###	###	108,940	###	###	###	0.0
2003-Aug-26 Tue	5.28	###	5.25	###	208,081	###	75.8	75.8	0.0
2003-Aug-25 Mon	5.21	###	5.21	###	283,243	737,848	84.1	84.1	0.0
2003-Aug-22 Fri	###	###	5.25	###	976,685	###	69.1	69.1	0.0
2003-Aug-21 Thu	5.45	5.47	###	5.41	1,135,272	###	30.9	30.9	###
2003-Aug-20 Wed	5.5	5.5	5.45	5.47	542,847	2,972,087	###	###	###
2003-Aug-19 Tue	5.45	5.51	5.41	5.45	1,460,980	7,976,950	70.4	70.4	###
2003-Aug-18 Mon	5.2	5.43	5.2	5.4			88.9	88.9	0.4
2003-Aug-15 Fri	5.42	5.48	###	###	1,064,571	2,916,924	13.5	13.5	0.0
2003-Aug-14 Thu	###	5.44	###	5.42			###	###	0.4
2003-Aug-13 Wed	###	###	5.23	###	441,178	1,153,680	###	###	0.0
2003-Aug-12 Tue	###	###	5.29	###			###	###	0.0
2003-Aug-11 Mon	###	5.46	###	###			89.6	89.6	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	4.86	5	368,679	895,889	###	###	0.4
2003-Aug-06 Wed	###	###	###	###	24,780	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###			24.8	24.8	0.0
2003-Aug-01 Fri	###	5.2	###	5.2			82.0	82.0	###