(DOW) DOWNER EDI LIMITED Daily Prices Page 40

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

_{Currently Thu 26-May-07 08:20:18 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(DOW) DOWNER EDI LIMITED Daily Prices Page 40...

TOC Company Info for DOW Limits

Company Details for (DOW) DOWNER EDI LIMITED

Listing Code	DOW
Listing Name	DOWNER EDI LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	DOWNER EDI LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DOW2

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 2026

DOW 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	###	22,040	0.0
MAX	9.45	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DOW Bottom

End of day Prices (full format),

2400 Days for (DOW) DOWNER EDI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Feb-05 Mon	###	###	6.89	###	1,455,045	###	###	###	0.0
2007-Feb-02 Fri	6.89	7	6.88	###			###	###	0.0
2007-Feb-01 Thu	6.7	6.84	###	6.84	3,207,284	###	###	###	0.5
2007-Jan-31 Wed	###	###	6.52	6.59	1,742,747	5,681,355	41.5	41.5	###
2007-Jan-30 Tue	###	6.74	###	###			###	###	0.0
2007-Jan-29 Mon	6.79	6.81	6.53	6.59			###	###	###
2007-Jan-25 Thu	6.82	6.84	6.7	6.7			21.5	21.5	0.5
2007-Jan-24 Wed	6.78	6.84	6.77	6.81			67.9	67.9	###
2007-Jan-23 Tue	6.85	6.88	6.77	6.77			24.0	24.0	###
2007-Jan-22 Mon	6.87	6.89	6.8	6.82	1,229,125	###	###	###	0.5
2007-Jan-19 Fri	6.8	6.84	6.75	6.78	2,093,888	###	###	###	0.5
2007-Jan-18 Thu	6.89	6.89	6.75	6.8	1,425,387	###	22.6	22.6	0.5
2007-Jan-17 Wed	6.85	6.89	6.74	6.85			###	###	###
2007-Jan-16 Tue	6.86	6.89	6.77	6.83			###	###	0.5
2007-Jan-15 Mon	6.7	6.84	###	6.81			79.0	79.0	###
2007-Jan-12 Fri	###	6.7	6.55	###			###	###	0.0
2007-Jan-11 Thu	###	6.7	6.57	6.57			###	###	###
2007-Jan-10 Wed	###	6.73	6.54	6.57	1,282,854	###	34.1	34.1	###
2007-Jan-09 Tue	###	###	###	###			9.0	9.0	0.0
2007-Jan-08 Mon	6.83	6.84	6.7	6.8			###	###	0.5
2007-Jan-05 Fri	###	7	###	6.82			17.9	17.9	0.5
2007-Jan-04 Thu	7	###	###	###	820,859	0	###	###	0.0
2007-Jan-03 Wed	###	###	###	7	1,483,654	0	###	###	0.5
2007-Jan-02 Tue	###	###	7	###	427,052	1,494,682	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			24.3	24.3	0.0
2006-Dec-27 Wed	###	###	###	###	661,055	0	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			72.1	72.1	0.0
2006-Dec-21 Thu	###	7.28	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	7.22	7.26	2,086,775	7,533,257	###	###	0.5
2006-Dec-19 Tue	###	###	###	7.25	3,512,071	0	###	###	0.5
2006-Dec-18 Mon	###	###	###	###	1,806,084	0	69.3	69.3	0.0
2006-Dec-15 Fri	###	###	###	###	2,297,677	0	34.0	34.0	0.0
2006-Dec-14 Thu	###	###	###	###	3,515,527	0	18.5	18.5	0.0
2006-Dec-13 Wed	###	###	###	###	1,875,870	0	###	###	0.0
2006-Dec-12 Tue	7	###	###	###			###	###	0.0
2006-Dec-11 Mon	7	###	###	###	1,362,725	0	30.7	30.7	0.0
2006-Dec-08 Fri	###	###	###	7			###	###	0.5
2006-Dec-07 Thu	###	###	###	###	1,862,287	0	36.4	36.4	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	7	1,744,273	0	###	###	0.5
2006-Dec-04 Mon	###	###	###	###	1,969,684	0	75.1	75.1	0.0
2006-Dec-01 Fri	###	###	###	###			38.5	38.5	0.0
2006-Nov-30 Thu	###	###	###	###	4,839,946	0	###	###	0.0
2006-Nov-29 Wed	###	###	6.87	###	2,667,224	###	24.8	24.8	0.0
2006-Nov-28 Tue	###	###	###	###			28.1	28.1	0.0
2006-Nov-27 Mon	###	###	###	###	2,977,255	0	82.8	82.8	0.0
2006-Nov-24 Fri	###	###	6.85	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			62.2	62.2	0.0
2006-Nov-21 Tue	###	###	###	###	4,452,147	0	80.6	80.6	0.0
2006-Nov-20 Mon	###	###	6.88	6.88	2,617,055	###	15.3	15.3	###
2006-Nov-17 Fri	###	###	###	###	2,791,980	0	30.3	30.3	0.0
2006-Nov-16 Thu	###	###	7	###	2,756,681	9,648,383	76.1	76.1	0.0
2006-Nov-15 Wed	###	###	###	###	4,453,275	0	74.8	74.8	0.0
2006-Nov-14 Tue	6.86	###	6.85	###	6,636,354	###	###	###	0.0
2006-Nov-13 Mon	###	###	6.72	6.74			10.0	10.0	###
2006-Nov-10 Fri	6.52	###	6.52	###			94.8	94.8	0.0
2006-Nov-09 Thu	6.5	6.56	6.42	6.5	1,199,652	7,785,741	###	###	0.5
2006-Nov-08 Wed	6.49	6.7	6.41	6.5	4,294,575	###	71.0	71.0	0.5
2006-Nov-07 Tue	6.7	6.8	6.46	6.5			###	###	0.5
2006-Nov-06 Mon	6.4	###	###	6.58			84.1	84.1	0.5
2006-Nov-03 Fri	6.5	6.5	###	###			13.6	13.6	0.0
2006-Nov-02 Thu	6.48	6.48	###	6.45	2,042,221	###	###	###	###
2006-Nov-01 Wed	6.5	6.54	6.28	6.5	3,732,622	###	###	###	0.5
2006-Oct-31 Tue	6.58	###	###	6.44			18.5	18.5	0.5
2006-Oct-30 Mon	6.56	6.82	6.56	###	4,006,449	26,803,143	69.5	69.5	0.0
2006-Oct-27 Fri	###	###	###	###	3,048,824	0	###	###	0.0
2006-Oct-26 Thu	###	###	6.23	###			###	###	0.0
2006-Oct-25 Wed	6.45	6.48	6.27	###			15.8	15.8	0.0
2006-Oct-24 Tue	6.51	6.56	6.45	6.47			###	###	0.5
2006-Oct-23 Mon	6.52	6.55	6.45	6.5	4,179,343	27,165,729	###	###	0.5
2006-Oct-20 Fri	###	###	6.43	6.5			14.5	14.5	0.5
2006-Oct-19 Thu	6.76	6.76	6.5	6.59			13.8	13.8	###
2006-Oct-18 Wed	###	###	###	6.83			96.5	96.5	0.5
2006-Oct-17 Tue	###	6.42	###	###	4,029,485	12,934,646	###	###	0.0
2006-Oct-16 Mon	###	6.26	###	6.25			85.5	85.5	###
2006-Oct-13 Fri	###	###	###	###	3,894,521	0	###	###	0.0
2006-Oct-12 Thu	5.76	###	5.76	###			###	###	0.0
2006-Oct-11 Wed	5.82	5.82	5.73	5.8			28.5	28.5	0.4
2006-Oct-10 Tue	5.84	5.87	5.8	5.83			###	###	###
2006-Oct-09 Mon	5.78	5.88	5.78	5.85			###	###	0.4
2006-Oct-06 Fri	5.74	5.84	###	5.76	3,913,573	###	###	###	###
2006-Oct-05 Thu	###	###	5.72	5.77			9.7	9.7	0.4
2006-Oct-04 Wed	###	###	5.83	5.83	2,079,485	###	###	###	###
2006-Oct-03 Tue	###	###	###	###	2,268,086	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	6			###	###	0.4
2006-Sep-29 Fri	###	###	5.86	6			###	###	0.4
2006-Sep-28 Thu	6.23	6.23	###	###	4,754,659	###	###	###	0.0
2006-Sep-27 Wed	5.85	6.26	5.85	6.22	5,639,251	###	95.3	95.3	0.4
2006-Sep-26 Tue	5.75	5.89	###	5.81	2,856,272	8,411,721	80.5	80.5	###
2006-Sep-25 Mon	5.77	5.8	5.56	5.7			19.6	19.6	0.4
2006-Sep-22 Fri	5.87	###	5.77	5.83			24.1	24.1	###
2006-Sep-21 Thu	###	###	5.87	6	4,374,648	###	###	###	0.4
2006-Sep-20 Wed	6	###	###	###			78.1	78.1	0.0
2006-Sep-19 Tue	###	6.22	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	6	###	###	###	1,807,676	0	###	###	0.0
2006-Sep-15 Fri	5.76	###	5.72	###			93.8	93.8	0.0
2006-Sep-14 Thu	5.8	5.82	5.72	5.77	4,193,944	24,199,056	22.6	22.6	0.4
2006-Sep-13 Wed	5.53	5.76	5.43	5.75	4,550,776	###	###	###	###
2006-Sep-12 Tue	5.42	###	5.4	###	5,099,380	13,768,326	###	###	0.0
2006-Sep-11 Mon	###	5.49	###	5.48			###	###	###
2006-Sep-08 Fri	###	###	5.25	###			###	###	0.0
2006-Sep-07 Thu	###	###	5.28	###			23.4	23.4	0.0
2006-Sep-06 Wed	5.47	5.47	###	5.4	2,092,427	5,722,787	22.3	22.3	0.4
2006-Sep-05 Tue	5.5	5.57	5.44	5.47	1,224,741	###	27.5	27.5	###
2006-Sep-04 Mon	###	###	5.44	5.5			###	###	0.4
2006-Sep-01 Fri	###	###	###	###	820,280	0	###	###	0.0
2006-Aug-31 Thu	5.56	5.79	5.56	###	2,384,778	###	###	###	0.0
2006-Aug-30 Wed	5.74	5.81	5.42	###	2,591,689	###	13.8	13.8	0.0
2006-Aug-29 Tue	###	###	5.71	5.79	2,072,446	###	15.8	15.8	###
2006-Aug-28 Mon	5.82	###	5.81	5.88			81.2	81.2	0.4
2006-Aug-25 Fri	5.77	5.85	5.75	5.78			###	###	0.4
2006-Aug-24 Thu	###	5.79	###	5.75			###	###	###
2006-Aug-23 Wed	###	5.85	###	5.71			77.8	77.8	0.4
2006-Aug-22 Tue	###	###	5.52	###			75.4	75.4	0.0
2006-Aug-21 Mon	5.52	###	5.52	###	3,764,525	10,390,089	###	###	0.0
2006-Aug-18 Fri	5.57	###	5.51	5.53			23.4	23.4	###
2006-Aug-17 Thu	5.55	###	5.54	5.58	4,022,023	###	67.5	67.5	0.4
2006-Aug-16 Wed	5.71	5.72	5.52	###	6,340,422	35,633,171	###	###	0.0
2006-Aug-15 Tue	###	5.72	###	5.7	5,371,782	###	86.1	86.1	0.4
2006-Aug-14 Mon	5.5	###	5.5	###	4,897,141	###	85.1	85.1	0.0
2006-Aug-11 Fri	5.5	5.54	###	5.48	5,429,256	###	31.7	31.7	###
2006-Aug-10 Thu	###	5.45	###	5.4	10,016,922	###	###	###	0.4
2006-Aug-09 Wed	5.5	###	###	###	22,424,354	0	2.8	2.8	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	7.48	7.5	###	7.41	509,229	###	26.4	26.4	###
2006-Aug-04 Fri	7.57	7.59	7.42	7.45			###	###	0.5
2006-Aug-03 Thu	7.5	7.55	7.42	7.43	1,107,482	###	###	###	###
2006-Aug-02 Wed	7.5	7.55	7.22	###			###	###	0.0
2006-Aug-01 Tue	7.55	7.59	7.48	7.51			33.4	33.4	###
2006-Jul-31 Mon	7.5	7.59	7.44	7.49			###	###	###
2006-Jul-28 Fri	7.43	7.54	7.42	7.45			###	###	0.5
2006-Jul-27 Thu	###	7.52	7.27	7.5	1,218,442	9,010,378	78.1	78.1	0.5
2006-Jul-26 Wed	###	7.43	###	###	755,485	2,806,626	78.6	78.6	0.0
2006-Jul-25 Tue	7.44	7.49	###	###	1,031,278	###	###	###	0.0
2006-Jul-24 Mon	###	###	7.22	###	335,775	1,212,147	###	###	0.0
2006-Jul-21 Fri	7.29	###	7.26	7.29			72.6	72.6	###
2006-Jul-20 Thu	###	###	7.21	7.29	1,348,350	###	###	###	###
2006-Jul-19 Wed	7.29	7.29	###	7.24	1,020,279	###	###	###	0.5
2006-Jul-18 Tue	###	7.27	###	###	959,476	###	73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###	783,623	0	###	###	0.0
2006-Jul-14 Fri	###	7.4	###	###	1,365,455	5,052,183	###	###	0.0
2006-Jul-13 Thu	###	7.56	###	7.4	2,073,285	###	82.2	82.2	0.5
2006-Jul-12 Wed	7.29	7.4	7.26	###	1,066,478	7,817,283	###	###	0.0
2006-Jul-11 Tue	###	7.25	###	7.23	1,068,628	3,873,776	82.7	82.7	###
2006-Jul-10 Mon	7.23	7.27	###	###			15.5	15.5	0.0
2006-Jul-07 Fri	###	###	7.23	###			###	###	0.0
2006-Jul-06 Thu	7.29	###	7.26	###	1,779,282	###	###	###	0.0
2006-Jul-05 Wed	7.25	###	7.25	###	808,474	###	76.5	76.5	0.0
2006-Jul-04 Tue	7.45	7.49	7.26	7.27	1,379,149	10,171,223	14.1	14.1	###
2006-Jul-03 Mon	7.4	7.44	7.23	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	7.44			###	###	###
2006-Jun-28 Wed	7.21	###	###	7.2			###	###	0.5
2006-Jun-27 Tue	7.45	7.54	###	###			21.8	21.8	0.0
2006-Jun-26 Mon	7.4	7.41	7.28	7.4			###	###	0.5
2006-Jun-23 Fri	7.59	7.59	###	###	826,825	###	11.5	11.5	0.0
2006-Jun-22 Thu	###	###	7.28	###	1,388,742	5,055,020	91.1	91.1	0.0
2006-Jun-21 Wed	7.28	###	###	###	1,365,375	0	###	###	0.0
2006-Jun-20 Tue	###	###	###	7.4			###	###	0.5
2006-Jun-19 Mon	###	###	7.5	###	426,357	###	###	###	0.0
2006-Jun-16 Fri	###	7.74	7.56	7.74			69.3	69.3	0.6
2006-Jun-15 Thu	7.5	7.5	###	7.49			###	###	###
2006-Jun-14 Wed	7.29	###	###	7.5			###	###	0.5
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	7.78	7.53	7.72			82.2	82.2	###
2006-Jun-08 Thu	###	###	7.58	7.77			###	###	0.6
2006-Jun-07 Wed	8.25	8.25	###	###			###	###	0.0
2006-Jun-06 Tue	8.4	8.45	###	###			###	###	0.0
2006-Jun-05 Mon	8.44	###	8.4	8.4	290,052	###	###	###	###
2006-Jun-02 Fri	###	9	8.4	8.46			18.0	18.0	0.6
2006-Jun-01 Thu	8.48	###	8.42	###			###	###	0.0
2006-May-31 Wed	###	8.47	###	8.47	1,375,341	###	###	###	###
2006-May-30 Tue	8.45	8.47	###	8.45	732,280	###	###	###	###
2006-May-29 Mon	###	8.47	###	8.42	411,172	###	###	###	###
2006-May-26 Fri	###	8.41	###	###			###	###	0.0
2006-May-25 Thu	8.2	8.28	###	8.21			75.7	75.7	###
2006-May-24 Wed	###	###	###	8.25			###	###	###
2006-May-23 Tue	###	8.21	8	###	586,171	###	76.3	76.3	0.0
2006-May-22 Mon	###	8.42	###	###	1,106,777	###	###	###	0.0
2006-May-19 Fri	###	###	###	###	745,929	0	9.1	9.1	0.0
2006-May-18 Thu	###	###	8.26	###	1,587,747	###	###	###	0.0
2006-May-17 Wed	8.44	8.53	8.4	8.5	1,033,222	8,746,224	###	###	0.6
2006-May-16 Tue	###	###	8.47	8.47	1,464,742	6,203,182	26.6	26.6	###
2006-May-15 Mon	8.48	###	8.48	###			90.9	90.9	0.0
2006-May-12 Fri	###	###	###	8.7	1,077,448	0	###	###	###
2006-May-11 Thu	###	9.45	8.77	8.77	1,606,152	14,632,044	###	###	###
2006-May-10 Wed	###	9.26	###	9.26	1,358,484	6,289,780	95.6	95.6	###
2006-May-09 Tue	8.55	8.55	8.45	8.53	761,544	6,473,124	###	###	###
2006-May-08 Mon	8.55	###	8.5	8.54			34.2	34.2	###
2006-May-05 Fri	###	###	8.51	8.59	1,049,583	4,465,975	24.6	24.6	###
2006-May-04 Thu	8.47	8.51	###	8.5			###	###	0.6
2006-May-03 Wed	###	###	8.47	###	1,632,344	6,912,976	###	###	0.0
2006-May-02 Tue	###	###	8.41	8.5			###	###	0.6
2006-May-01 Mon	###	8.7	8.5	###			68.6	68.6	0.0
2006-Apr-28 Fri	8.55	###	8.5	###			81.4	81.4	0.0
2006-Apr-27 Thu	8.54	8.57	8.42	8.5	1,221,083	###	36.5	36.5	0.6
2006-Apr-26 Wed	8.55	8.55	8.43	8.51			###	###	0.6
2006-Apr-24 Mon	###	###	8.42	8.5			###	###	0.6
2006-Apr-21 Fri	###	###	###	8.59	830,346	0	87.9	87.9	###
2006-Apr-20 Thu	8.45	8.45	###	8.4	1,634,988	6,907,824	###	###	###
2006-Apr-19 Wed	###	###	8.43	8.44	1,681,054	7,085,642	17.0	17.0	0.6
2006-Apr-18 Tue	8.59	8.74	8.54	###			###	###	0.0
2006-Apr-13 Thu	8.58	8.59	8.5	8.54	827,459	###	###	###	###
2006-Apr-11 Tue	###	###	8.5	8.51			###	###	0.6
2006-Apr-10 Mon	###	8.73	8.59	###			###	###	0.0
2006-Apr-07 Fri	8.55	8.74	8.53	8.74			84.2	84.2	0.6
2006-Apr-06 Thu	###	###	8.51	8.53			###	###	###
2006-Apr-05 Wed	8.88	###	8.46	###	1,531,042	###	13.0	13.0	0.0
2006-Apr-04 Tue	8.88	8.88	8.75	8.77	1,503,328	###	###	###	###
2006-Apr-03 Mon	8.82	###	8.57	8.8			###	###	0.6
2006-Mar-31 Fri	8.8	###	8.8	8.87	2,101,287	###	###	###	###
2006-Mar-30 Thu	###	###	8.71	8.8	1,058,656	4,610,446	###	###	0.6
2006-Mar-29 Wed	8.76	9.24	8.76	###			89.1	89.1	0.0
2006-Mar-28 Tue	8.55	8.87	8.55	8.75			###	###	0.6
2006-Mar-27 Mon	###	###	8.42	###			###	###	0.0
2006-Mar-24 Fri	###	8.7	8.55	###	1,430,873	12,341,279	###	###	0.0
2006-Mar-23 Thu	8.4	8.54	###	8.44			70.5	70.5	0.6
2006-Mar-22 Wed	8.48	8.48	###	###	839,644	###	20.3	20.3	0.0
2006-Mar-21 Tue	###	8.74	###	8.48			###	###	0.6
2006-Mar-20 Mon	8.8	8.87	###	###	472,484	###	4.8	4.8	0.0
2006-Mar-17 Fri	8.45	8.55	8.45	8.55	1,011,944	8,601,524	###	###	###
2006-Mar-16 Thu	8.4	8.5	###	8.43	2,063,626	###	72.7	72.7	0.6
2006-Mar-15 Wed	###	8.47	8.28	8.45	1,530,122	12,814,771	83.2	83.2	###
2006-Mar-14 Tue	###	###	8.23	8.23	1,721,958	7,085,857	26.1	26.1	0.6
2006-Mar-13 Mon	###	###	8.22	8.28			###	###	###
2006-Mar-10 Fri	8.24	###	8.22	8.25	1,115,720	###	66.5	66.5	###
2006-Mar-09 Thu	8.26	###	###	8.28			64.7	64.7	###
2006-Mar-08 Wed	8.24	###	8.2	8.25			###	###	###
2006-Mar-07 Tue	###	8.28	###	8.2	987,443	###	74.7	74.7	0.6
2006-Mar-06 Mon	###	8.29	8	###	828,952	###	###	###	0.0
2006-Mar-03 Fri	###	###	###	###	1,334,247	0	###	###	0.0
2006-Mar-02 Thu	8	8.2	8	###	1,240,027	###	77.1	77.1	0.0
2006-Mar-01 Wed	7.89	###	7.8	8	1,450,527	5,657,055	###	###	###
2006-Feb-28 Tue	7.58	7.85	7.58	7.85	1,901,349	###	89.0	89.0	###
2006-Feb-27 Mon	7.55	7.58	7.49	7.58			###	###	###
2006-Feb-24 Fri	7.48	7.55	7.41	7.49	1,134,229	###	###	###	###
2006-Feb-23 Thu	7.53	###	7.4	7.48	1,188,348	4,396,887	25.9	25.9	0.5
2006-Feb-22 Wed	7.26	7.49	7.26	7.49	786,547	5,800,784	###	###	###
2006-Feb-21 Tue	###	7.23	###	7.2			88.3	88.3	0.5
2006-Feb-20 Mon	###	###	7	7			23.4	23.4	0.5
2006-Feb-17 Fri	###	###	###	###			29.5	29.5	0.0
2006-Feb-16 Thu	###	###	###	###	486,957	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	7.2	###	###			80.5	80.5	0.0
2006-Feb-13 Mon	7.41	7.45	7	###	824,375	###	7.7	7.7	0.0
2006-Feb-10 Fri	7.56	7.56	7.2	###			###	###	0.0
2006-Feb-09 Thu	7.7	7.7	7.46	7.49			###	###	###
2006-Feb-08 Wed	7.7	7.71	7.56	###	1,636,685	12,496,089	35.4	35.4	0.0
2006-Feb-07 Tue	7.8	7.89	###	7.7			###	###	0.6
2006-Feb-06 Mon	###	7.76	###	7.7	763,259	2,961,444	65.2	65.2	0.6
2006-Feb-03 Fri	7.59	7.71	7.55	###	904,947	6,904,745	80.7	80.7	0.0
2006-Feb-02 Thu	7.51	###	7.48	7.56			###	###	0.5
2006-Feb-01 Wed	7.48	7.5	###	7.46	483,027	1,811,351	###	###	0.5
2006-Jan-31 Tue	###	7.5	###	###	968,176	###	###	###	0.0
2006-Jan-30 Mon	7.45	7.49	7.4	7.4			###	###	0.5
2006-Jan-27 Fri	7.49	7.58	7.41	7.45	1,724,123	###	29.6	29.6	0.5
2006-Jan-25 Wed	7.4	7.5	###	7.45	579,474	2,173,027	70.5	70.5	0.5
2006-Jan-24 Tue	7.27	7.49	###	###	1,194,370	###	82.8	82.8	0.0
2006-Jan-23 Mon	###	###	###	7.22	500,951	0	###	###	0.5
2006-Jan-20 Fri	###	7.25	###	7.22			###	###	0.5
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			21.4	21.4	0.0
2006-Jan-17 Tue	7.22	7.25	###	7.25			###	###	0.5
2006-Jan-16 Mon	###	7.29	###	###	415,623	1,514,945	69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	342,889	0	###	###	0.0
2006-Jan-12 Thu	###	###	###	###	877,552	0	###	###	0.0
2006-Jan-11 Wed	###	7.29	###	7.24	553,756	2,018,440	###	###	0.5
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	7.29	7.29	###	###			11.4	11.4	0.0
2006-Jan-06 Fri	7.28	7.29	###	7.23	442,352	1,612,373	28.4	28.4	###
2006-Jan-05 Thu	###	###	7.26	###			74.2	74.2	0.0
2006-Jan-04 Wed	7.2	###	7.2	7.22			###	###	0.5
2006-Jan-03 Tue	7.2	7.24	###	###	304,727	###	28.0	28.0	0.0
2005-Dec-30 Fri	###	7.2	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###	361,656	0	69.6	69.6	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	7	###	48,542	###	###	###	0.0
2005-Dec-23 Fri	###	###	7	###	48,542	###	###	###	0.0
2005-Dec-22 Thu	7	###	###	###	419,643	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###	965,446	0	###	###	0.0
2005-Dec-20 Tue	###	###	6.86	###	639,271	###	73.0	73.0	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	6.82	###	569,989	###	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	1,155,153	0	83.3	83.3	0.0
2005-Dec-14 Wed	###	###	6.76	6.85			###	###	###
2005-Dec-13 Tue	6.89	###	6.88	###	1,200,929	###	###	###	0.0
2005-Dec-12 Mon	6.85	###	6.85	6.88			73.4	73.4	###
2005-Dec-09 Fri	###	###	6.83	###	628,773	2,147,259	###	###	0.0
2005-Dec-08 Thu	###	###	7	7			17.7	17.7	0.5
2005-Dec-07 Wed	###	###	###	7.22			###	###	0.5
2005-Dec-06 Tue	###	###	###	7.29	874,257	0	90.5	90.5	###
2005-Dec-05 Mon	7	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	6.87	###			75.2	75.2	0.0
2005-Dec-01 Thu	6.82	###	6.75	6.85	1,022,678	###	###	###	###
2005-Nov-30 Wed	7	###	6.72	###	2,966,884	###	24.3	24.3	0.0
2005-Nov-29 Tue	###	6.88	###	6.87			###	###	###
2005-Nov-28 Mon	###	###	###	6.72	788,325	0	11.1	11.1	0.5
2005-Nov-25 Fri	###	###	###	###	1,187,078	0	###	###	0.0
2005-Nov-24 Thu	6.87	###	6.86	###	1,243,024	4,263,572	###	###	0.0
2005-Nov-23 Wed	###	###	6.84	###	888,580	3,038,943	###	###	0.0
2005-Nov-22 Tue	###	###	6.85	6.89	1,364,478	###	###	###	0.5
2005-Nov-21 Mon	###	###	6.81	6.81			15.5	15.5	###
2005-Nov-18 Fri	6.84	###	6.84	###			###	###	0.0
2005-Nov-17 Thu	6.85	###	6.81	6.85			###	###	###
2005-Nov-16 Wed	6.8	###	6.8	6.84	896,345	3,047,573	###	###	0.5
2005-Nov-15 Tue	6.7	6.85	6.7	6.78			80.8	80.8	0.5
2005-Nov-14 Mon	6.84	6.85	###	###	522,772	###	###	###	0.0
2005-Nov-11 Fri	6.8	6.87	6.76	6.85	400,387	###	77.9	77.9	###
2005-Nov-10 Thu	6.55	6.75	6.55	6.75			90.2	90.2	0.5
2005-Nov-09 Wed	6.54	6.55	6.49	6.5			31.1	31.1	0.5
2005-Nov-08 Tue	6.72	6.76	6.48	6.52			###	###	0.5
2005-Nov-07 Mon	6.46	6.59	6.46	6.59	360,943	2,355,153	###	###	###
2005-Nov-04 Fri	6.53	###	6.4	6.46	1,199,421	3,838,147	###	###	###
2005-Nov-03 Thu	###	6.59	###	6.54	1,693,580	5,580,346	89.0	89.0	0.5
2005-Nov-02 Wed	###	6.49	###	6.29	2,014,242	###	35.4	35.4	###
2005-Nov-01 Tue	6.2	6.25	###	6.2			###	###	0.4
2005-Oct-31 Mon	###	###	###	###	705,220	0	###	###	0.0
2005-Oct-28 Fri	6.22	6.23	###	###	2,113,123	6,582,378	13.3	13.3	0.0
2005-Oct-27 Thu	6.24	6.24	###	6.2	991,270	###	30.9	30.9	0.4
2005-Oct-26 Wed	###	6.29	###	6.29	1,430,546	###	###	###	###
2005-Oct-25 Tue	5.86	###	5.78	6	2,342,973	###	###	###	0.4
2005-Oct-24 Mon	5.72	5.87	###	5.86	383,384	###	###	###	0.4
2005-Oct-21 Fri	5.78	5.86	5.7	5.8	965,685	5,581,659	72.6	72.6	0.4
2005-Oct-20 Thu	5.83	###	5.75	5.8			41.4	41.4	0.4
2005-Oct-19 Wed	5.85	5.85	###	5.8	1,448,344	###	###	###	0.4
2005-Oct-18 Tue	5.88	###	5.82	5.86	1,063,771	3,095,573	32.7	32.7	0.4
2005-Oct-17 Mon	###	###	5.81	5.89	470,859	1,367,845	###	###	###
2005-Oct-14 Fri	5.87	###	5.86	###			###	###	0.0
2005-Oct-13 Thu	5.87	###	5.8	###	647,220	###	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	898,281	0	16.7	16.7	0.0
2005-Oct-11 Tue	###	6	###	6	1,038,949	3,116,847	75.9	75.9	0.4
2005-Oct-10 Mon	5.85	###	5.85	6	735,846	2,152,349	87.0	87.0	0.4
2005-Oct-07 Fri	5.71	###	###	5.77			68.5	68.5	0.4
2005-Oct-06 Thu	###	###	###	5.71			###	###	0.4
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	6.26	###	###	6.21			30.0	30.0	###
2005-Oct-03 Mon	6.2	###	###	6.25			###	###	###
2005-Sep-30 Fri	###	###	6	###	616,847	1,850,541	29.8	29.8	0.0
2005-Sep-29 Thu	###	###	6	###			###	###	0.0
2005-Sep-28 Wed	6.2	6.22	###	###			21.2	21.2	0.0
2005-Sep-27 Tue	6.29	6.29	###	###	866,985	###	19.0	19.0	0.0
2005-Sep-26 Mon	###	###	###	###	876,520	0	69.8	69.8	0.0
2005-Sep-23 Fri	###	6.23	###	6.23	770,728	###	87.8	87.8	0.4
2005-Sep-22 Thu	6	###	###	###	775,620	0	69.9	69.9	0.0
2005-Sep-21 Wed	###	###	###	###			72.9	72.9	0.0
2005-Sep-20 Tue	6	6	###	###			27.3	27.3	0.0
2005-Sep-19 Mon	###	###	###	###			18.8	18.8	0.0
2005-Sep-16 Fri	5.8	###	5.8	###			###	###	0.0
2005-Sep-15 Thu	5.75	###	5.73	###			###	###	0.0
2005-Sep-14 Wed	5.82	###	5.8	5.81	979,884	###	###	###	###
2005-Sep-13 Tue	###	###	5.77	5.77	728,584	###	13.6	13.6	0.4
2005-Sep-12 Mon	###	###	5.72	###			31.5	31.5	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	6.22	6.23	###	###			###	###	0.0
2005-Sep-07 Wed	###	6.24	###	###	1,042,527	3,252,684	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	961,959	0	27.1	27.1	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			10.5	10.5	0.0
2005-Sep-01 Thu	###	###	###	6.29			###	###	###
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	6	1,112,425	0	###	###	0.4
2005-Aug-29 Mon	6	###	###	###			37.1	37.1	0.0
2005-Aug-26 Fri	###	###	###	###			76.4	76.4	0.0
2005-Aug-25 Thu	6	###	###	6			###	###	0.4
2005-Aug-24 Wed	6	###	5.86	###	821,745	###	37.7	37.7	0.0
2005-Aug-23 Tue	6	###	5.83	###			81.2	81.2	0.0
2005-Aug-22 Mon	###	###	5.82	###			###	###	0.0
2005-Aug-19 Fri	###	###	5.8	5.85			16.3	16.3	0.4
2005-Aug-18 Thu	###	6	###	###	339,350	1,018,050	33.7	33.7	0.0
2005-Aug-17 Wed	###	6	5.85	###			###	###	0.0
2005-Aug-16 Tue	###	###	5.88	###			###	###	0.0
2005-Aug-15 Mon	5.84	###	5.84	5.85	1,048,457	###	###	###	0.4
2005-Aug-12 Fri	5.79	5.83	5.71	5.83			###	###	###
2005-Aug-11 Thu	###	5.75	###	5.74			81.7	81.7	0.4
2005-Aug-10 Wed	###	5.77	###	###	935,826	2,699,858	29.0	29.0	0.0
2005-Aug-09 Tue	###	###	5.73	5.75			9.4	9.4	###
2005-Aug-08 Mon	5.75	###	5.75	###			###	###	0.0
2005-Aug-05 Fri	###	5.79	###	5.77	396,025	###	87.5	87.5	0.4
2005-Aug-04 Thu	###	5.77	###	###	278,654	###	29.3	29.3	0.0
2005-Aug-03 Wed	###	5.72	###	5.72	385,445	1,102,372	###	###	0.4
2005-Aug-02 Tue	###	5.72	5.58	###	415,371	2,346,846	75.1	75.1	0.0
2005-Aug-01 Mon	###	5.75	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	5.72	5.78	5.59	5.78	487,250	###	###	###	0.4
2005-Jul-28 Thu	5.83	###	5.54	###	790,384	###	8.5	8.5	0.0
2005-Jul-27 Wed	###	5.73	###	5.72			85.1	85.1	0.4
2005-Jul-26 Tue	5.46	5.54	5.43	5.53			81.0	81.0	###
2005-Jul-25 Mon	5.44	5.47	5.4	5.44	536,675	2,916,828	###	###	0.4
2005-Jul-22 Fri	###	5.45	###	5.44	1,331,755	###	###	###	0.4
2005-Jul-21 Thu	5.43	5.43	###	###			14.7	14.7	0.0
2005-Jul-20 Wed	###	5.42	###	###			27.4	27.4	0.0
2005-Jul-19 Tue	5.25	###	5.25	###	1,474,053	3,869,389	###	###	0.0
2005-Jul-18 Mon	5.22	###	5.22	###	1,482,089	3,868,252	81.3	81.3	0.0
2005-Jul-15 Fri	5.24	5.28	5.22	5.23	395,123	###	33.1	33.1	###
2005-Jul-14 Thu	###	###	5.25	5.25			14.6	14.6	0.4
2005-Jul-13 Wed	5.24	###	5.22	5.25	802,240	2,093,846	###	###	0.4
2005-Jul-12 Tue	5.27	5.29	5.21	5.22	700,725	###	###	###	0.4
2005-Jul-11 Mon	5.25	###	5.22	5.26	406,525	###	69.7	69.7	0.4
2005-Jul-08 Fri	###	###	5.25	5.26	915,442	###	###	###	0.4
2005-Jul-07 Thu	5.28	###	5.21	###			###	###	0.0
2005-Jul-06 Wed	###	###	5.22	5.25			###	###	0.4
2005-Jul-05 Tue	###	5.4	###	###	886,885	2,394,589	###	###	0.0
2005-Jul-04 Mon	###	5.42	5.27	5.27	333,621	###	28.2	28.2	###
2005-Jul-01 Fri	5.28	###	5.28	5.28	753,427	1,989,047	61.2	61.2	0.4
2005-Jun-30 Thu	###	###	###	###			63.5	63.5	0.0
2005-Jun-29 Wed	5.44	5.5	5.4	5.4			32.8	32.8	0.4
2005-Jun-28 Tue	5.46	5.46	###	5.45			28.6	28.6	###
2005-Jun-27 Mon	5.26	5.55	5.23	5.46	1,620,350	8,733,686	###	###	###
2005-Jun-24 Fri	###	5.47	###	5.45			78.3	78.3	###
2005-Jun-23 Thu	5.4	5.48	5.4	5.48	1,617,852	###	###	###	###
2005-Jun-22 Wed	###	###	5.29	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	1,886,023	0	###	###	0.0
2005-Jun-20 Mon	5.25	###	5.25	###			81.0	81.0	0.0
2005-Jun-17 Fri	5.24	5.24	###	5.22			22.9	22.9	0.4
2005-Jun-16 Thu	###	###	###	5.25	1,453,078	0	###	###	0.4
2005-Jun-15 Wed	5.2	5.25	###	5.23	1,321,521	###	74.9	74.9	###
2005-Jun-14 Tue	5.24	5.24	###	###			###	###	0.0
2005-Jun-10 Fri	5.2	5.28	###	5.25	554,026	1,462,628	###	###	0.4
2005-Jun-09 Thu	5.21	###	###	###	1,454,843	0	32.9	32.9	0.0
2005-Jun-08 Wed	###	###	5.23	5.23			18.6	18.6	###
2005-Jun-07 Tue	###	###	###	###	2,164,528	0	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	5.25	5.28			###	###	0.4
2005-Jun-02 Thu	###	###	5.26	5.28	1,176,444	3,094,047	###	###	0.4
2005-Jun-01 Wed	5.27	###	###	###	4,891,187	0	72.3	72.3	0.0
2005-May-31 Tue	5.28	###	###	5.28			###	###	0.4
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	1,182,758	0	###	###	0.0
2005-May-26 Thu	###	###	4.85	###	1,109,783	2,691,223	29.6	29.6	0.0
2005-May-25 Wed	###	###	4.8	4.8			###	###	0.3
2005-May-24 Tue	###	###	###	5			10.7	10.7	0.4
2005-May-23 Mon	###	###	###	###			79.2	79.2	0.0
2005-May-20 Fri	4.88	###	4.74	###	978,850	2,319,874	###	###	0.0
2005-May-19 Thu	4.85	4.89	4.79	4.89			72.6	72.6	###
2005-May-18 Wed	4.71	4.86	4.71	4.76	989,953	4,736,925	76.0	76.0	###
2005-May-17 Tue	4.7	4.73	###	###			39.5	39.5	0.0
2005-May-16 Mon	4.56	###	4.56	###			###	###	0.0
2005-May-13 Fri	4.5	###	4.5	4.55			###	###	0.3
2005-May-12 Thu	4.48	4.48	4.42	4.42	394,543	###	19.0	19.0	0.3
2005-May-11 Wed	4.5	4.55	4.5	4.5			67.0	67.0	###
2005-May-10 Tue	4.54	###	4.51	4.51			###	###	0.3
2005-May-09 Mon	4.4	4.55	4.4	4.5	1,183,481	5,296,077	###	###	###
2005-May-06 Fri	###	4.41	###	4.4	1,280,040	2,822,488	72.7	72.7	0.3
2005-May-05 Thu	4.4	4.41	###	###			###	###	0.0
2005-May-04 Wed	###	###	4.27	###	2,632,777	5,620,978	###	###	0.0
2005-May-03 Tue	4.56	4.58	###	###			###	###	0.0
2005-May-02 Mon	4.58	###	4.55	4.56	404,826	920,979	35.4	35.4	0.3
2005-Apr-29 Fri	###	###	4.51	4.52			15.3	15.3	0.3
2005-Apr-28 Thu	4.51	###	4.51	###			86.0	86.0	0.0
2005-Apr-27 Wed	4.5	4.59	4.45	4.59	154,555	698,588	###	###	0.3
2005-Apr-26 Tue	4.71	4.75	4.54	4.54			###	###	0.3
2005-Apr-22 Fri	###	###	###	###	402,051	0	71.5	71.5	0.0
2005-Apr-21 Thu	4.55	4.7	4.5	###	878,873	###	85.6	85.6	0.0
2005-Apr-20 Wed	###	4.7	4.55	4.56			23.4	23.4	0.3
2005-Apr-19 Tue	###	###	4.56	###	715,941	1,632,345	20.4	20.4	0.0
2005-Apr-18 Mon	###	###	4.51	###	1,111,721	###	###	###	0.0
2005-Apr-15 Fri	4.71	4.78	4.54	4.78			###	###	###
2005-Apr-14 Thu	4.85	4.87	4.81	4.81			38.7	38.7	###
2005-Apr-13 Wed	4.85	###	4.85	###			83.0	83.0	0.0
2005-Apr-12 Tue	4.85	###	4.8	4.8			###	###	0.3
2005-Apr-11 Mon	###	###	4.82	4.86			29.1	29.1	0.3
2005-Apr-08 Fri	###	###	4.87	###	501,353	###	15.6	15.6	0.0
2005-Apr-07 Thu	###	###	###	###	1,301,379	0	9.7	9.7	0.0
2005-Apr-06 Wed	###	###	###	###	896,525	0	28.3	28.3	0.0
2005-Apr-05 Tue	###	###	###	###			33.9	33.9	0.0
2005-Apr-04 Mon	###	###	###	###			35.6	35.6	0.0
2005-Apr-01 Fri	5.25	5.27	###	5.24	540,582	###	27.2	27.2	0.4
2005-Mar-31 Thu	###	5.25	###	5.21	917,170	2,407,571	###	###	0.4
2005-Mar-30 Wed	###	###	###	###	901,024	0	38.6	38.6	0.0
2005-Mar-29 Tue	###	5.21	###	###			49.7	49.7	0.0
2005-Mar-24 Thu	###	###	###	###	582,581	0	###	###	0.0
2005-Mar-23 Wed	5.25	5.27	5.21	5.23	1,374,688	###	43.3	43.3	###
2005-Mar-22 Tue	###	###	5.24	5.25	670,646	###	19.4	19.4	0.4
2005-Mar-21 Mon	###	5.42	###	###	469,953	1,273,572	73.6	73.6	0.0
2005-Mar-18 Fri	###	###	###	###	804,927	0	87.9	87.9	0.0
2005-Mar-17 Thu	5.2	5.2	###	###	1,832,788	4,765,248	###	###	0.0
2005-Mar-16 Wed	###	5.24	###	###			###	###	0.0
2005-Mar-15 Tue	5.25	5.25	###	5.2			###	###	###
2005-Mar-14 Mon	5.23	5.28	5.23	5.26	845,249	4,441,783	73.7	73.7	0.4
2005-Mar-11 Fri	5.27	5.29	5.23	5.27	547,624	###	66.9	66.9	###
2005-Mar-10 Thu	###	###	5.23	5.27			###	###	###
2005-Mar-09 Wed	5.25	###	5.23	###	1,123,678	###	77.5	77.5	0.0
2005-Mar-08 Tue	###	5.24	###	5.22			89.6	89.6	0.4
2005-Mar-07 Mon	###	###	###	###			81.2	81.2	0.0
2005-Mar-04 Fri	###	###	###	###	790,977	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	5	5	4.86	###			28.1	28.1	0.0
2005-Mar-01 Tue	5	###	###	###			74.7	74.7	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	5	###	5	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			82.7	82.7	0.0
2005-Feb-23 Wed	###	###	###	###	909,920	0	12.9	12.9	0.0
2005-Feb-22 Tue	5.42	5.42	###	5.25	2,272,488	6,158,442	12.5	12.5	0.4
2005-Feb-21 Mon	###	5.43	###	5.43			80.9	80.9	0.4
2005-Feb-18 Fri	###	5.45	5.27	###			78.0	78.0	0.0
2005-Feb-17 Thu	5.29	5.29	5.24	5.25			30.1	30.1	0.4
2005-Feb-16 Wed	5.29	###	5.22	5.22	701,624	###	###	###	0.4
2005-Feb-15 Tue	5.22	###	5.22	5.25			###	###	0.4
2005-Feb-14 Mon	5.45	5.45	5.27	###			###	###	0.0
2005-Feb-11 Fri	###	5.4	###	5.4			###	###	0.4
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	5.5	5.5	5.28	###			9.6	9.6	0.0
2005-Feb-08 Tue	###	5.59	###	5.43			###	###	0.4
2005-Feb-07 Mon	5.23	###	5.23	###			89.4	89.4	0.0
2005-Feb-04 Fri	5.28	###	###	5.22			25.8	25.8	0.4
2005-Feb-03 Thu	5.25	5.29	5.23	5.28			72.9	72.9	0.4
2005-Feb-02 Wed	5.23	5.25	5.22	5.24			71.6	71.6	0.4
2005-Feb-01 Tue	###	5.28	###	###			75.1	75.1	0.0
2005-Jan-31 Mon	###	###	###	###	679,157	0	82.0	82.0	0.0
2005-Jan-28 Fri	###	###	###	###	455,570	0	26.9	26.9	0.0
2005-Jan-27 Thu	###	###	###	###			77.6	77.6	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			29.2	29.2	0.0
2005-Jan-20 Thu	###	5	###	###			78.1	78.1	0.0
2005-Jan-19 Wed	###	###	###	###	1,231,629	0	11.2	11.2	0.0
2005-Jan-18 Tue	4.86	###	4.85	###	880,522	###	###	###	0.0
2005-Jan-17 Mon	###	###	4.87	4.87			17.5	17.5	0.3
2005-Jan-14 Fri	4.85	###	4.85	4.89	640,472	1,553,144	78.4	78.4	###
2005-Jan-13 Thu	4.8	###	4.8	4.85			78.0	78.0	###
2005-Jan-12 Wed	4.76	4.87	4.76	4.79			###	###	0.3
2005-Jan-11 Tue	4.75	4.78	4.75	4.76			71.1	71.1	###
2005-Jan-10 Mon	4.72	4.75	4.72	4.75			###	###	###
2005-Jan-07 Fri	4.73	4.76	4.71	4.75	672,576	3,184,647	66.3	66.3	###
2005-Jan-06 Thu	4.73	4.75	4.72	4.74	535,175	2,534,053	###	###	0.3
2005-Jan-05 Wed	4.78	4.79	4.72	4.75			26.0	26.0	###
2005-Jan-04 Tue	4.75	4.84	4.75	4.8	1,094,029	###	###	###	0.3
2004-Dec-31 Fri	4.76	4.78	4.73	4.73			17.8	17.8	0.3
2004-Dec-30 Thu	4.79	4.82	4.74	4.75			###	###	###
2004-Dec-29 Wed	4.8	4.8	4.75	4.75			16.3	16.3	###
2004-Dec-24 Fri	4.76	4.81	4.75	4.8	105,652	###	###	###	0.3
2004-Dec-23 Thu	4.85	4.85	4.75	4.75	204,947	983,745	15.0	15.0	###
2004-Dec-22 Wed	4.82	4.86	4.8	4.82	418,688	###	###	###	0.3
2004-Dec-21 Tue	4.77	4.85	4.76	4.81	827,282	###	###	###	###
2004-Dec-20 Mon	4.79	4.79	4.75	4.76	1,047,579	4,996,951	###	###	###
2004-Dec-17 Fri	4.7	4.75	4.7	4.75	1,549,178	###	76.4	76.4	###
2004-Dec-16 Thu	4.73	4.75	###	4.71			32.0	32.0	###
2004-Dec-15 Wed	###	4.72	###	###	1,471,578	3,472,924	71.4	71.4	0.0
2004-Dec-14 Tue	4.7	4.7	###	###	57,740,745	135,690,750	###	###	0.0
2004-Dec-13 Mon	###	###	4.87	4.87			35.3	35.3	0.3
2004-Dec-10 Fri	4.81	4.89	4.79	4.88			###	###	0.3
2004-Dec-09 Thu	4.7	4.84	4.7	4.79	573,040	###	88.3	88.3	0.3
2004-Dec-08 Wed	###	4.75	###	4.7	469,584	###	###	###	0.3
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	4.7	4.7	###	###			###	###	0.0
2004-Dec-03 Fri	4.83	4.88	###	4.7			###	###	0.3
2004-Dec-02 Thu	###	4.78	###	4.78	1,300,456	3,108,089	90.4	90.4	###
2004-Dec-01 Wed	4.48	4.59	4.44	4.58	2,018,329	9,112,755	###	###	0.3
2004-Nov-30 Tue	4.48	4.55	4.48	4.48			68.7	68.7	###
2004-Nov-29 Mon	4.41	4.51	4.41	4.49			###	###	###
2004-Nov-26 Fri	4.48	4.51	4.41	4.41	208,880	###	19.6	19.6	###
2004-Nov-25 Thu	4.51	4.54	4.46	4.48			###	###	###
2004-Nov-24 Wed	4.5	4.5	4.49	4.49			###	###	###
2004-Nov-23 Tue	4.48	4.5	4.48	4.49	238,153	###	###	###	###
2004-Nov-22 Mon	4.49	4.49	4.47	4.47	250,656	###	###	###	###
2004-Nov-19 Fri	4.47	4.5	4.47	4.49	301,850	###	71.5	71.5	###
2004-Nov-18 Thu	###	4.46	###	4.46			###	###	0.3
2004-Nov-17 Wed	4.4	4.42	###	###			30.6	30.6	0.0
2004-Nov-16 Tue	4.45	4.47	4.41	4.42			###	###	0.3
2004-Nov-15 Mon	4.44	4.48	###	4.46	131,726	###	70.3	70.3	0.3
2004-Nov-12 Fri	4.47	4.5	4.45	4.45			###	###	0.3
2004-Nov-11 Thu	4.46	4.5	4.46	4.47			68.4	68.4	###
2004-Nov-10 Wed	4.46	4.48	4.44	4.46	679,229	###	67.9	67.9	0.3
2004-Nov-09 Tue	###	4.5	###	4.5	657,624	1,479,654	89.7	89.7	###
2004-Nov-08 Mon	###	4.4	###	###			31.9	31.9	0.0
2004-Nov-05 Fri	4.42	4.42	###	###	796,653	###	###	###	0.0
2004-Nov-04 Thu	4.42	4.45	4.4	4.42	643,628	2,848,053	###	###	0.3
2004-Nov-03 Wed	4.48	4.48	###	4.42			###	###	0.3
2004-Nov-02 Tue	4.45	4.5	###	4.48			###	###	###
2004-Nov-01 Mon	4.5	4.51	4.46	4.47			###	###	###
2004-Oct-29 Fri	4.55	4.55	4.51	4.54			###	###	0.3
2004-Oct-28 Thu	4.47	4.54	4.47	4.5			###	###	###
2004-Oct-27 Wed	###	4.47	###	4.46			85.5	85.5	0.3
2004-Oct-26 Tue	###	###	###	###	1,623,574	0	75.5	75.5	0.0
2004-Oct-25 Mon	###	4.4	###	###	339,573	###	###	###	0.0
2004-Oct-22 Fri	4.42	4.43	4.4	4.42			###	###	0.3
2004-Oct-21 Thu	4.41	4.42	###	4.4			27.5	27.5	0.3
2004-Oct-20 Wed	4.5	4.5	###	4.41			18.4	18.4	###
2004-Oct-19 Tue	4.52	4.58	4.49	4.51	2,241,982	10,167,388	31.9	31.9	0.3
2004-Oct-18 Mon	4.41	4.5	###	4.5			###	###	###
2004-Oct-15 Fri	4.45	4.45	###	###			12.9	12.9	0.0
2004-Oct-14 Thu	4.4	4.48	###	4.44			79.9	79.9	0.3
2004-Oct-13 Wed	###	4.41	###	4.4	1,070,740	2,360,981	###	###	0.3
2004-Oct-12 Tue	###	4.29	###	4.28			92.7	92.7	0.3
2004-Oct-11 Mon	###	###	###	###			###	###	0.0
2004-Oct-08 Fri	###	###	###	###	1,682,981	0	###	###	0.0
2004-Oct-07 Thu	###	###	###	###			26.5	26.5	0.0
2004-Oct-06 Wed	4.21	4.22	###	###			12.5	12.5	0.0
2004-Oct-05 Tue	4.24	4.26	###	4.2	1,455,148	###	27.8	27.8	###
2004-Oct-04 Mon	###	4.24	###	4.24			###	###	0.3
2004-Oct-01 Fri	###	###	###	###	1,104,358	0	80.9	80.9	0.0
2004-Sep-30 Thu	###	###	###	4	1,457,740	0	###	###	0.3
2004-Sep-29 Wed	###	###	###	4			69.3	69.3	0.3
2004-Sep-28 Tue	###	###	4	###			###	###	0.0
2004-Sep-27 Mon	4	###	4	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	2,183,956	0	###	###	0.0
2004-Sep-23 Thu	###	###	###	4	1,100,889	0	###	###	0.3
2004-Sep-22 Wed	3.83	###	3.82	###	1,699,126	###	###	###	0.0
2004-Sep-21 Tue	3.8	3.83	3.8	3.82	1,029,127	###	72.2	72.2	0.3
2004-Sep-20 Mon	3.78	3.8	3.78	3.79			###	###	###
2004-Sep-17 Fri	3.79	3.8	3.76	3.8			66.0	66.0	###
2004-Sep-16 Thu	3.78	3.81	3.77	3.79	1,716,574	###	###	###	###
2004-Sep-15 Wed	3.86	3.86	3.81	3.81	1,839,649	7,055,053	###	###	0.3
2004-Sep-14 Tue	3.86	3.89	3.86	3.86	1,108,883	4,296,921	###	###	0.3
2004-Sep-13 Mon	3.8	3.81	3.8	3.81	1,503,656	###	###	###	0.3
2004-Sep-10 Fri	3.75	3.8	3.74	3.76	689,450	2,599,226	###	###	0.3
2004-Sep-09 Thu	3.79	3.85	3.77	3.78	236,783	902,143	28.4	28.4	0.3
2004-Sep-08 Wed	3.83	3.83	3.76	3.77	1,503,452	###	19.0	19.0	###
2004-Sep-07 Tue	3.87	3.89	3.84	3.84			###	###	0.3
2004-Sep-06 Mon	3.87	###	3.85	3.88	893,121	1,719,257	73.0	73.0	0.3
2004-Sep-03 Fri	3.85	###	3.81	3.89	912,077	###	79.8	79.8	0.3
2004-Sep-02 Thu	3.77	3.85	3.75	3.85			###	###	0.3
2004-Sep-01 Wed	3.77	3.79	3.75	3.78			###	###	0.3
2004-Aug-31 Tue	3.73	3.8	3.72	3.77	703,754	###	79.4	79.4	###
2004-Aug-30 Mon	3.71	3.72	###	3.72	895,955	1,666,476	###	###	0.3
2004-Aug-27 Fri	3.55	3.73	3.51	3.73	2,315,124	8,380,748	###	###	###
2004-Aug-26 Thu	###	###	3.57	###	3,149,446	###	20.6	20.6	0.0
2004-Aug-25 Wed	###	###	###	###	1,058,524	0	###	###	0.0
2004-Aug-24 Tue	3.45	###	3.44	3.59			###	###	###
2004-Aug-23 Mon	###	3.45	###	###			83.4	83.4	0.0
2004-Aug-20 Fri	3.23	3.29	3.23	3.27			77.8	77.8	###
2004-Aug-19 Thu	3.21	3.23	3.2	3.21			###	###	###
2004-Aug-18 Wed	3.25	3.25	3.21	3.21			23.0	23.0	###
2004-Aug-17 Tue	3.25	3.25	3.2	3.21	214,029	690,243	19.7	19.7	###
2004-Aug-16 Mon	3.24	3.25	3.2	3.25	262,845	847,675	###	###	0.2
2004-Aug-13 Fri	3.26	3.27	3.23	3.24	479,757	###	29.6	29.6	###
2004-Aug-12 Thu	3.28	3.29	3.26	3.26	298,878	978,825	###	###	0.2
2004-Aug-11 Wed	3.23	3.28	3.23	3.26			78.9	78.9	0.2
2004-Aug-10 Tue	###	3.22	###	3.2	965,173	1,553,928	###	###	0.2
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###	1,011,223	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	3.27	3.27	###	3.2			14.9	14.9	0.2
2004-Aug-03 Tue	###	###	3.21	3.25			###	###	0.2
2004-Aug-02 Mon	###	###	###	###	114,289	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	821,384	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	175,150	0	###	###	0.0
2004-Jul-28 Wed	###	3.4	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	543,582	0	23.7	23.7	0.0
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###			74.4	74.4	0.0
2004-Jul-22 Thu	###	###	###	###	590,627	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###	586,029	0	###	###	0.0
2004-Jul-19 Mon	###	3.4	###	3.4	763,720	1,298,324	76.8	76.8	0.2
2004-Jul-16 Fri	3.29	###	3.28	###	507,258	###	###	###	0.0
2004-Jul-15 Thu	3.28	###	3.28	3.29			###	###	###
2004-Jul-14 Wed	3.28	###	3.26	3.28	350,479	571,280	###	###	0.2
2004-Jul-13 Tue	###	###	3.28	3.29	255,277	418,654	24.2	24.2	###
2004-Jul-12 Mon	###	###	###	###	624,743	0	81.4	81.4	0.0
2004-Jul-09 Fri	###	###	3.26	###			22.5	22.5	0.0
2004-Jul-08 Thu	###	3.4	###	###	1,249,645	###	67.6	67.6	0.0
2004-Jul-07 Wed	###	3.41	###	3.41	2,561,283	4,366,987	83.3	83.3	###
2004-Jul-06 Tue	3.27	###	3.27	###			###	###	0.0
2004-Jul-05 Mon	3.25	3.29	3.23	3.29	352,544	###	79.1	79.1	###
2004-Jul-02 Fri	3.23	3.25	3.22	3.25	1,000,049	3,235,158	###	###	0.2
2004-Jul-01 Thu	3.2	3.25	3.2	3.25			80.3	80.3	0.2
2004-Jun-30 Wed	###	3.23	###	3.2	187,753	303,221	67.3	67.3	0.2
2004-Jun-29 Tue	3.23	3.24	###	###	362,576	587,373	###	###	0.0
2004-Jun-28 Mon	3.24	3.24	3.2	3.23			###	###	###
2004-Jun-25 Fri	3.23	3.25	3.23	3.24			72.8	72.8	###
2004-Jun-24 Thu	3.22	3.24	3.21	3.24	686,556	2,214,143	77.2	77.2	###
2004-Jun-23 Wed	3.25	3.25	3.22	3.23	532,754	1,723,459	###	###	###
2004-Jun-22 Tue	3.2	3.25	3.2	3.25	661,285	2,132,644	84.6	84.6	0.2
2004-Jun-21 Mon	3.21	3.25	###	3.25	445,755	724,351	###	###	0.2
2004-Jun-18 Fri	###	3.2	###	###	983,976	###	###	###	0.0
2004-Jun-17 Thu	3	###	###	###			###	###	0.0
2004-Jun-16 Wed	###	###	###	###	819,523	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	894,582	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	3			###	###	0.2
2004-Jun-11 Fri	###	###	###	3			17.6	17.6	0.2
2004-Jun-10 Thu	###	###	###	3	1,049,288	0	###	###	0.2
2004-Jun-09 Wed	###	###	###	###	1,881,785	0	31.6	31.6	0.0
2004-Jun-08 Tue	###	###	###	###			34.1	34.1	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###			22.6	22.6	0.0
2004-Jun-03 Thu	###	###	###	###			27.6	27.6	0.0
2004-Jun-02 Wed	###	###	###	###			25.5	25.5	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	###	3.2	###	3.2			###	###	0.2
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	###	###	650,155	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	326,357	0	10.6	10.6	0.0
2004-May-24 Mon	###	###	###	###	613,376	0	93.9	93.9	0.0
2004-May-21 Fri	###	###	###	###			21.6	21.6	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	540,270	0	###	###	0.0
2004-May-14 Fri	3.21	3.22	###	###	241,886	###	###	###	0.0
2004-May-13 Thu	3.23	3.23	3.2	3.2			###	###	0.2
2004-May-12 Wed	3.2	3.22	###	3.22			73.4	73.4	0.2
2004-May-11 Tue	3.2	3.22	###	###			###	###	0.0
2004-May-10 Mon	3.2	3.23	###	3.2			83.3	83.3	0.2
2004-May-07 Fri	3.21	3.23	3.2	3.23			78.7	78.7	###
2004-May-06 Thu	3.2	3.25	###	3.21			###	###	###
2004-May-05 Wed	###	3.25	###	3.21			###	###	###
2004-May-04 Tue	3.27	3.27	###	3.2			16.5	16.5	0.2
2004-May-03 Mon	3.43	3.43	###	###			###	###	0.0
2004-Apr-30 Fri	3.4	3.44	3.4	3.44	766,522	###	###	###	0.2
2004-Apr-29 Thu	3.41	3.42	3.4	3.4			###	###	0.2
2004-Apr-28 Wed	3.42	3.42	3.4	3.41	518,580	1,768,357	34.3	34.3	###
2004-Apr-27 Tue	3.42	3.43	3.4	3.43	2,018,343	6,892,641	###	###	0.2
2004-Apr-26 Mon	3.4	3.44	3.4	3.42			###	###	0.2
2004-Apr-23 Fri	3.44	3.44	3.4	3.4	172,929	###	###	###	0.2
2004-Apr-22 Thu	3.44	3.44	3.41	3.43	408,678	1,399,722	###	###	0.2
2004-Apr-21 Wed	3.45	3.47	3.44	3.45			###	###	###
2004-Apr-20 Tue	3.4	3.46	3.4	3.45			###	###	###
2004-Apr-19 Mon	3.4	3.41	###	3.4	2,891,186	4,929,472	###	###	0.2
2004-Apr-16 Fri	###	3.4	###	3.4			###	###	0.2
2004-Apr-15 Thu	###	###	###	###	2,130,022	0	76.9	76.9	0.0
2004-Apr-14 Wed	###	###	###	###	1,217,387	0	73.6	73.6	0.0
2004-Apr-13 Tue	###	###	3.29	###	1,346,473	2,214,948	###	###	0.0
2004-Apr-08 Thu	3.24	###	3.24	3.29	1,754,877	###	###	###	###
2004-Apr-07 Wed	###	3.27	###	3.24			###	###	###
2004-Apr-06 Tue	###	###	###	###	1,294,758	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###			21.7	21.7	0.0
2004-Apr-02 Fri	###	###	###	###	678,288	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###	1,613,048	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	490,371	0	20.2	20.2	0.0
2004-Mar-30 Tue	3.23	3.23	###	###	1,493,586	2,412,141	###	###	0.0
2004-Mar-29 Mon	3.24	3.24	###	###			###	###	0.0
2004-Mar-26 Fri	3.21	3.27	3.21	3.23			72.1	72.1	###
2004-Mar-25 Thu	3.22	3.26	3.2	3.2	1,608,948	###	29.5	29.5	0.2
2004-Mar-24 Wed	3.2	3.22	###	3.21	967,826	###	74.7	74.7	###
2004-Mar-23 Tue	###	3.2	###	3.2			###	###	0.2
2004-Mar-22 Mon	3.21	3.22	###	###			###	###	0.0
2004-Mar-19 Fri	3.22	3.22	###	3.21	910,829	###	###	###	###
2004-Mar-18 Thu	###	###	###	###	2,958,122	0	34.7	34.7	0.0
2004-Mar-17 Wed	###	###	###	###	2,169,951	0	###	###	0.0
2004-Mar-16 Tue	###	###	###	###	1,020,958	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	303,349	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			27.9	27.9	0.0
2004-Mar-11 Thu	###	3.2	###	###			35.2	35.2	0.0
2004-Mar-10 Wed	3.24	3.24	###	3.2	2,694,989	4,365,882	###	###	0.2
2004-Mar-09 Tue	3.28	3.28	3.21	3.23	493,485	1,601,358	21.5	21.5	###
2004-Mar-08 Mon	###	###	###	###	316,552	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###	790,977	0	###	###	0.0
2004-Mar-04 Thu	3.28	###	3.28	###	760,272	1,246,846	75.5	75.5	0.0
2004-Mar-03 Wed	3.27	3.29	3.25	3.26			34.2	34.2	0.2
2004-Mar-02 Tue	###	###	3.23	3.27			###	###	###
2004-Mar-01 Mon	3.42	3.46	###	###	528,484	914,277	23.3	23.3	0.0
2004-Feb-27 Fri	3.26	3.41	3.26	###			92.2	92.2	0.0
2004-Feb-26 Thu	###	###	3.2	3.25			###	###	0.2
2004-Feb-25 Wed	###	3.76	###	###	282,874	###	###	###	0.0
2004-Feb-24 Tue	3.74	3.75	###	###	181,325	339,984	###	###	0.0
2004-Feb-23 Mon	3.79	3.81	3.75	3.77			###	###	###
2004-Feb-20 Fri	3.88	3.88	3.78	3.78			###	###	0.3
2004-Feb-19 Thu	3.79	3.87	3.79	3.87			###	###	###
2004-Feb-18 Wed	3.79	3.8	3.77	3.78	179,048	###	28.3	28.3	0.3
2004-Feb-17 Tue	3.71	3.79	3.71	3.78			###	###	0.3
2004-Feb-16 Mon	3.76	3.79	3.71	3.71	148,056	###	21.3	21.3	###
2004-Feb-13 Fri	3.82	3.82	3.75	3.75			17.3	17.3	0.3
2004-Feb-12 Thu	3.78	3.82	3.76	3.82	343,156	###	73.8	73.8	0.3
2004-Feb-11 Wed	3.76	3.8	3.75	3.79	246,654	###	74.6	74.6	###
2004-Feb-10 Tue	3.7	3.77	3.7	3.75	179,075	668,845	80.7	80.7	0.3
2004-Feb-09 Mon	3.74	3.76	3.74	3.75			###	###	0.3
2004-Feb-06 Fri	3.58	3.74	3.58	3.7			###	###	0.3
2004-Feb-05 Thu	3.73	3.74	3.58	3.58			###	###	0.3
2004-Feb-04 Wed	3.77	3.82	3.73	3.73			###	###	###
2004-Feb-03 Tue	3.81	3.86	3.77	3.77			###	###	###
2004-Feb-02 Mon	3.78	3.81	3.78	3.81			78.4	78.4	0.3
2004-Jan-30 Fri	3.77	3.81	3.77	3.78			###	###	0.3
2004-Jan-29 Thu	3.79	3.82	3.77	3.79			71.9	71.9	###
2004-Jan-28 Wed	3.8	3.84	3.8	3.83	629,074	###	###	###	###
2004-Jan-27 Tue	3.8	3.85	3.8	3.85	508,640	1,945,548	84.9	84.9	0.3
2004-Jan-23 Fri	3.86	3.87	3.84	3.84			###	###	0.3
2004-Jan-22 Thu	3.82	3.88	3.8	3.88			###	###	0.3
2004-Jan-21 Wed	3.78	3.8	3.77	3.8	300,449	###	73.6	73.6	###
2004-Jan-20 Tue	3.78	3.84	3.78	3.8			###	###	###
2004-Jan-19 Mon	3.8	3.81	3.78	3.8	754,029	2,861,540	73.6	73.6	###
2004-Jan-16 Fri	3.83	3.84	3.76	3.8	556,529	###	28.6	28.6	###
2004-Jan-15 Thu	3.79	3.84	3.79	3.82			73.7	73.7	0.3
2004-Jan-14 Wed	3.86	###	3.75	3.8	818,352	###	19.1	19.1	###
2004-Jan-13 Tue	###	###	3.86	3.88			###	###	0.3
2004-Jan-12 Mon	###	###	###	###	810,358	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###	1,118,072	0	29.8	29.8	0.0
2004-Jan-08 Thu	3.87	###	3.87	3.89	777,726	###	73.6	73.6	0.3
2004-Jan-07 Wed	3.89	###	3.88	3.89			###	###	0.3
2004-Jan-06 Tue	###	###	3.88	3.89	914,428	###	###	###	0.3
2004-Jan-05 Mon	###	###	3.87	###			###	###	0.0
2004-Jan-02 Fri	3.86	###	3.86	###	40,829	###	###	###	0.0
2003-Dec-31 Wed	3.89	###	3.87	3.87	205,171	###	###	###	###
2003-Dec-30 Tue	3.86	###	3.86	###			79.0	79.0	0.0
2003-Dec-29 Mon	###	###	3.83	3.83	170,952	327,373	###	###	###
2003-Dec-24 Wed	###	###	###	###	1,843,953	0	15.2	15.2	0.0
2003-Dec-23 Tue	3.83	###	3.82	###			###	###	0.0
2003-Dec-22 Mon	3.84	3.84	3.81	3.83	470,448	###	###	###	###
2003-Dec-19 Fri	3.8	3.85	3.77	3.84			###	###	0.3
2003-Dec-18 Thu	3.78	3.79	3.74	3.77			37.1	37.1	###
2003-Dec-17 Wed	###	3.75	###	3.75			85.5	85.5	0.3
2003-Dec-16 Tue	3.72	3.72	###	###	563,080	1,047,328	###	###	0.0
2003-Dec-15 Mon	3.59	3.77	3.59	3.74	708,177	###	###	###	0.3
2003-Dec-12 Fri	###	###	###	###			32.9	32.9	0.0
2003-Dec-11 Thu	###	###	3.58	###	615,282	1,101,354	31.0	31.0	0.0
2003-Dec-10 Wed	###	###	###	###			76.7	76.7	0.0
2003-Dec-09 Tue	3.71	3.74	3.56	3.59	20,994,978	###	10.2	10.2	###
2003-Dec-08 Mon	3.86	3.89	###	3.75			###	###	0.3
2003-Dec-05 Fri	3.8	3.88	3.8	3.86			###	###	0.3
2003-Dec-04 Thu	###	###	###	###	0				0.0
2003-Dec-03 Wed	###	###	###	###	0				0.0
2003-Dec-02 Tue	###	###	###	###	0				0.0
2003-Dec-01 Mon	###	###	###	###	0				0.0
2003-Nov-28 Fri	###	###	###	###	0				0.0
2003-Nov-27 Thu	###	###	###	###	0				0.0
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###	0				0.0
2003-Nov-24 Mon	###	###	###	###	0				0.0
2003-Nov-21 Fri	###	###	###	###	0				0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	2,422,789	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###	9,193,045	0	38.7	38.7	0.0
2003-Nov-17 Mon	###	###	###	###			33.6	33.6	0.0
2003-Nov-14 Fri	###	###	###	###			78.4	78.4	0.0
2003-Nov-13 Thu	###	###	###	###	2,459,046	0	###	###	0.0
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	###	###	12,934,823	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			81.6	81.6	0.0
2003-Nov-07 Fri	###	###	###	###	2,798,958	0	71.8	71.8	0.0
2003-Nov-06 Thu	###	###	0.89	###	2,321,584	###	###	###	0.0
2003-Nov-05 Wed	###	###	0.89	###			33.3	33.3	0.0
2003-Nov-04 Tue	###	###	0.88	0.89			25.1	25.1	###
2003-Nov-03 Mon	0.87	###	0.87	0.89			89.0	89.0	###
2003-Oct-31 Fri	0.88	0.89	0.87	0.88	1,497,172	###	70.3	70.3	0.1
2003-Oct-30 Thu	###	###	0.89	0.89			23.4	23.4	###
2003-Oct-29 Wed	###	###	###	###	997,079	0	77.9	77.9	0.0
2003-Oct-28 Tue	###	###	0.89	###	1,797,870	800,052	12.7	12.7	0.0
2003-Oct-27 Mon	###	###	###	###	2,966,076	0	84.0	84.0	0.0
2003-Oct-24 Fri	###	###	###	###	2,143,525	0	30.2	30.2	0.0
2003-Oct-23 Thu	###	###	###	###	1,460,651	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	###	###	###			17.8	17.8	0.0
2003-Oct-20 Mon	###	###	###	###	899,982	0	###	###	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			79.2	79.2	0.0
2003-Oct-14 Tue	###	###	###	###	2,555,924	0	28.0	28.0	0.0
2003-Oct-13 Mon	###	###	###	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###			74.5	74.5	0.0
2003-Oct-08 Wed	###	###	0.87	###	3,946,270	1,716,627	14.9	14.9	0.0
2003-Oct-07 Tue	###	###	###	###	2,304,020	0	82.9	82.9	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	0.86	###	0.86	###	3,002,378	1,291,022	###	###	0.0
2003-Oct-02 Thu	0.85	0.88	0.85	0.87			###	###	0.1
2003-Oct-01 Wed	0.85	0.86	0.85	0.85			71.0	71.0	###
2003-Sep-30 Tue	0.84	0.87	0.84	0.87			###	###	0.1
2003-Sep-29 Mon	0.84	0.85	0.83	0.84			70.9	70.9	###
2003-Sep-26 Fri	0.85	0.86	0.82	0.85	1,490,425	1,251,957	###	###	###
2003-Sep-25 Thu	0.83	0.85	0.83	0.83	2,332,853	###	###	###	###
2003-Sep-24 Wed	0.84	0.84	0.83	0.84	1,625,640	###	64.9	64.9	###
2003-Sep-23 Tue	0.85	0.85	0.84	0.85	816,922	###	74.3	74.3	###
2003-Sep-22 Mon	0.87	0.87	0.85	0.85			###	###	###
2003-Sep-19 Fri	0.85	0.87	0.84	0.87			###	###	0.1
2003-Sep-18 Thu	0.85	0.85	0.83	0.83			###	###	###
2003-Sep-17 Wed	0.85	0.85	0.83	0.84			###	###	###
2003-Sep-16 Tue	0.84	0.85	0.83	0.84	2,156,374	1,811,354	###	###	###
2003-Sep-15 Mon	0.83	0.84	0.82	0.83	1,062,842	882,158	72.5	72.5	###
2003-Sep-12 Fri	0.83	0.84	0.82	0.82	538,689	###	26.4	26.4	0.1
2003-Sep-11 Thu	0.85	0.87	0.83	0.83			19.4	19.4	###
2003-Sep-10 Wed	0.8	0.86	0.8	0.85	5,810,340	4,822,582	93.6	93.6	###
2003-Sep-09 Tue	0.79	0.8	0.79	0.79			###	###	###
2003-Sep-08 Mon	0.8	0.81	0.79	0.8			###	###	0.1
2003-Sep-05 Fri	0.8	0.81	0.79	0.8	1,033,849	827,079	###	###	0.1
2003-Sep-04 Thu	0.81	0.81	0.78	0.79	1,746,170	###	12.6	12.6	###
2003-Sep-03 Wed	0.81	0.81	0.79	0.81	1,814,386	###	67.9	67.9	0.1
2003-Sep-02 Tue	0.78	0.8	0.77	0.8			85.2	85.2	0.1
2003-Sep-01 Mon	0.76	0.78	0.75	0.78			84.9	84.9	0.1
2003-Aug-29 Fri	0.79	0.82	0.78	0.78			###	###	0.1
2003-Aug-28 Thu	0.77	0.79	0.76	0.79	5,522,440	###	84.9	84.9	###
2003-Aug-27 Wed	0.73	0.77	0.73	0.77			93.5	93.5	0.1
2003-Aug-26 Tue	0.72	0.73	0.7	0.72	4,679,240	3,345,656	71.6	71.6	###
2003-Aug-25 Mon	0.71	0.71	0.7	0.71	1,688,950	###	67.8	67.8	###
2003-Aug-22 Fri	0.7	0.7	###	0.7	4,162,358	1,456,825	69.1	69.1	###
2003-Aug-21 Thu	0.7	0.7	###	0.7			71.5	71.5	###
2003-Aug-20 Wed	0.7	0.7	###	0.7	1,982,788	693,975	###	###	###
2003-Aug-19 Tue	0.7	0.7	###	0.7			70.4	70.4	###
2003-Aug-18 Mon	0.7	0.7	###	###			###	###	0.0
2003-Aug-15 Fri	0.7	0.71	###	###	1,974,078	###	19.4	19.4	0.0
2003-Aug-14 Thu	0.7	0.71	###	0.7	3,646,022	###	###	###	###
2003-Aug-13 Wed	0.71	0.71	###	###	4,555,829	###	10.6	10.6	0.0
2003-Aug-12 Tue	0.71	0.72	0.71	0.72	5,172,073	###	###	###	###
2003-Aug-11 Mon	0.73	0.74	0.71	0.71	900,181	###	12.4	12.4	###
2003-Aug-08 Fri	0.74	0.75	0.73	0.73	2,417,254	###	17.4	17.4	0.1
2003-Aug-07 Thu	0.74	0.76	0.73	0.75	6,351,828	###	###	###	###
2003-Aug-06 Wed	0.73	0.74	0.73	0.74	3,309,359	2,432,378	80.9	80.9	0.1
2003-Aug-05 Tue	0.75	0.75	0.73	0.73			12.5	12.5	0.1
2003-Aug-04 Mon	0.74	0.75	0.73	0.75	1,357,080	###	77.8	77.8	###
2003-Aug-01 Fri	0.74	0.75	0.73	0.75			###	###	###
2003-Jul-31 Thu	0.71	0.74	0.71	0.74			90.3	90.3	0.1
2003-Jul-30 Wed	0.7	0.72	0.7	0.71	2,209,444	###	80.0	80.0	###
2003-Jul-29 Tue	###	0.7	###	0.7			###	###	###
2003-Jul-28 Mon	###	###	###	###	2,566,785	0	###	###	0.0
2003-Jul-25 Fri	0.71	0.71	###	###			###	###	0.0
2003-Jul-24 Thu	0.72	0.73	0.71	0.71			###	###	###
2003-Jul-23 Wed	0.71	0.73	0.71	0.73	2,472,341	1,780,085	###	###	0.1
2003-Jul-22 Tue	0.71	0.72	0.7	0.71	4,506,055	###	75.9	75.9	###
2003-Jul-21 Mon	0.73	0.73	0.71	0.71			12.2	12.2	###
2003-Jul-18 Fri	0.73	0.73	0.71	0.72			###	###	###
2003-Jul-17 Thu	0.73	0.75	0.73	0.74			###	###	0.1
2003-Jul-16 Wed	0.75	0.75	0.73	0.74	2,462,328	1,822,122	16.1	16.1	0.1
2003-Jul-15 Tue	0.75	0.76	0.74	0.76	459,542	344,656	80.9	80.9	0.1
2003-Jul-14 Mon	0.75	0.76	0.75	0.76			###	###	0.1
2003-Jul-11 Fri	0.74	0.76	0.74	0.75	1,333,080	###	###	###	###
2003-Jul-10 Thu	0.74	0.76	0.73	0.76			88.0	88.0	0.1
2003-Jul-09 Wed	0.72	0.73	0.72	0.73			79.2	79.2	0.1
2003-Jul-08 Tue	0.71	0.74	0.71	0.73			###	###	0.1
2003-Jul-07 Mon	0.71	0.72	0.71	0.71	2,665,044	###	###	###	###
2003-Jul-04 Fri	0.73	0.73	0.71	0.72	821,075	591,174	19.6	19.6	###
2003-Jul-03 Thu	0.75	0.75	0.73	0.73			10.0	10.0	0.1
2003-Jul-02 Wed	0.75	0.76	0.74	0.75	1,499,072	###	###	###	###
2003-Jul-01 Tue	0.77	0.77	0.76	0.77	5,065,251	###	68.9	68.9	0.1
2003-Jun-30 Mon	0.75	0.77	0.75	0.77			###	###	0.1
2003-Jun-27 Fri	0.75	0.76	0.75	0.75			###	###	###
2003-Jun-26 Thu	0.74	0.75	0.74	0.75			###	###	###
2003-Jun-25 Wed	0.74	0.75	0.74	0.75	1,308,180	###	###	###	###
2003-Jun-24 Tue	0.71	0.74	0.7	0.74	2,630,152	###	92.6	92.6	0.1
2003-Jun-23 Mon	0.73	0.73	0.71	0.72	2,456,978	1,769,024	21.1	21.1	###
2003-Jun-20 Fri	0.74	0.74	0.72	0.73			20.5	20.5	0.1
2003-Jun-19 Thu	0.76	0.76	0.74	0.75			###	###	###
2003-Jun-18 Wed	0.75	0.76	0.74	0.75	1,725,773	1,294,329	###	###	###
2003-Jun-17 Tue	0.74	0.76	0.74	0.75			83.5	83.5	###
2003-Jun-16 Mon	0.74	0.75	0.73	0.74			64.8	64.8	0.1
2003-Jun-13 Fri	0.75	0.76	0.74	0.75			###	###	###
2003-Jun-12 Thu	0.76	0.76	0.75	0.76	1,348,042	1,017,771	###	###	0.1
2003-Jun-11 Wed	0.76	0.77	0.75	0.76	2,330,620	1,771,271	75.5	75.5	0.1
2003-Jun-10 Tue	0.75	0.76	0.75	0.76	1,233,653	###	84.4	84.4	0.1
2003-Jun-06 Fri	0.77	0.77	0.75	0.75	2,440,451	1,854,742	10.8	10.8	###
2003-Jun-05 Thu	0.77	0.78	0.76	0.77	3,016,545	###	###	###	0.1
2003-Jun-04 Wed	0.76	0.77	0.75	0.77	2,392,720	###	83.9	83.9	0.1
2003-Jun-03 Tue	0.75	0.77	0.75	0.75			###	###	###
2003-Jun-02 Mon	0.73	0.75	0.73	0.75			91.4	91.4	###
2003-May-30 Fri	0.71	0.73	0.7	0.72	4,652,026	###	###	###	###
2003-May-29 Thu	0.71	0.72	0.7	0.72			83.2	83.2	###
2003-May-28 Wed	0.74	0.75	0.7	0.71			###	###	###
2003-May-27 Tue	0.72	0.74	0.72	0.74	5,031,323	###	90.3	90.3	0.1
2003-May-26 Mon	0.71	0.72	0.71	0.72			###	###	###
2003-May-23 Fri	0.71	0.72	0.7	0.71			###	###	###
2003-May-22 Thu	0.7	0.71	0.7	0.71			###	###	###
2003-May-21 Wed	###	0.71	###	0.7			82.3	82.3	###
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	###	763,781	0	90.7	90.7	0.0
2003-May-16 Fri	###	###	###	###	5,331,529	0	###	###	0.0
2003-May-15 Thu	###	###	###	###	3,064,373	0	###	###	0.0
2003-May-14 Wed	###	###	###	###	5,068,249	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###	1,291,242	0	69.3	69.3	0.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	0.7	0.72	###	###	5,174,858	1,862,948	19.3	19.3	0.0
2003-May-07 Wed	###	0.72	###	0.71			96.8	96.8	###
2003-May-06 Tue	###	###	###	###	3,235,049	0	###	###	0.0
2003-May-05 Mon	###	###	###	###	2,996,873	0	71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###	8,833,172	0	###	###	0.0
2003-May-01 Thu	###	###	###	###	4,512,454	0	###	###	0.0
2003-Apr-30 Wed	###	###	0.59	###	1,778,852	###	70.5	70.5	0.0
2003-Apr-29 Tue	0.59	###	0.59	0.59			72.4	72.4	0.0
2003-Apr-28 Mon	0.58	0.59	0.58	0.59			86.6	86.6	0.0
2003-Apr-24 Thu	0.59	0.59	0.58	0.58			###	###	###
2003-Apr-23 Wed	0.59	0.59	0.58	0.58	1,682,220	###	###	###	###
2003-Apr-22 Tue	0.56	0.59	0.56	0.59			93.7	93.7	0.0
2003-Apr-17 Thu	0.58	0.58	0.56	0.56			###	###	###
2003-Apr-16 Wed	0.58	0.59	0.57	0.57	2,807,286	1,628,225	###	###	###
2003-Apr-15 Tue	0.59	###	0.58	0.58	3,838,328	###	17.4	17.4	###
2003-Apr-14 Mon	0.59	0.59	0.57	0.58			17.2	17.2	###
2003-Apr-11 Fri	###	###	0.58	0.59	1,501,025	###	14.6	14.6	0.0
2003-Apr-10 Thu	###	###	###	###			80.4	80.4	0.0
2003-Apr-09 Wed	###	###	0.59	###			###	###	0.0
2003-Apr-08 Tue	0.58	###	0.58	###			91.0	91.0	0.0
2003-Apr-07 Mon	0.58	0.59	0.58	0.58			64.3	64.3	###
2003-Apr-04 Fri	0.58	0.59	0.57	0.58	2,915,543	###	###	###	###
2003-Apr-03 Thu	0.57	0.59	0.57	0.58	3,348,725	###	84.5	84.5	###
2003-Apr-02 Wed	0.56	0.57	0.55	0.57	1,228,852	688,157	###	###	###
2003-Apr-01 Tue	0.56	0.56	0.54	0.56			###	###	###
2003-Mar-31 Mon	0.54	0.57	0.54	0.56			###	###	###
2003-Mar-28 Fri	0.53	0.54	0.53	0.54	70,439,149	37,684,944	85.0	85.0	0.0
2003-Mar-27 Thu	0.55	0.55	0.53	0.54	1,141,652	###	###	###	0.0
2003-Mar-26 Wed	0.55	0.58	0.54	0.55	4,309,041	###	###	###	###
2003-Mar-25 Tue	0.52	0.55	0.51	0.55			96.3	96.3	###
2003-Mar-24 Mon	0.51	0.53	0.5	0.52	2,153,823	###	88.3	88.3	0.0
2003-Mar-21 Fri	0.49	0.49	0.475	0.48			###	###	0.0
2003-Mar-20 Thu	0.48	0.49	0.48	0.49	503,249	244,075	84.4	84.4	###
2003-Mar-19 Wed	0.49	###	0.475	0.48			###	###	0.0
2003-Mar-18 Tue	0.48	0.49	0.47	0.475	775,224	###	###	###	###
2003-Mar-17 Mon	0.48	0.485	###	###	389,580	94,473	###	###	0.0
2003-Mar-14 Fri	###	0.48	0.46	0.48	496,957	###	###	###	0.0
2003-Mar-13 Thu	0.445	0.455	0.445	0.455	1,038,587	###	###	###	0.0
2003-Mar-12 Wed	0.45	0.45	###	0.44			20.4	20.4	###
2003-Mar-11 Tue	0.46	0.46	0.45	0.45			21.4	21.4	0.0
2003-Mar-10 Mon	###	###	0.45	0.45			###	###	0.0
2003-Mar-07 Fri	0.49	###	0.46	0.46	1,075,158	247,286	###	###	0.0
2003-Mar-06 Thu	0.49	###	0.49	0.49	757,372	185,556	78.6	78.6	###
2003-Mar-05 Wed	###	0.5	0.485	###	639,279	314,844	78.7	78.7	0.0
2003-Mar-04 Tue	###	0.5	0.49	0.5			###	###	0.0
2003-Mar-03 Mon	0.49	0.5	0.49	###			###	###	0.0
2003-Feb-28 Fri	0.49	###	0.48	0.49	567,282	136,147	76.7	76.7	###
2003-Feb-27 Thu	###	###	0.49	0.49	334,221	81,884	###	###	###
2003-Feb-26 Wed	0.5	0.5	0.485	###			21.2	21.2	0.0
2003-Feb-25 Tue	0.5	0.51	0.485	0.49	2,963,685	###	22.7	22.7	###
2003-Feb-24 Mon	0.48	0.51	###	0.51	7,109,146	###	96.6	96.6	###
2003-Feb-21 Fri	0.485	###	0.47	0.48	711,453	###	25.3	25.3	0.0
2003-Feb-20 Thu	0.485	###	0.48	0.49	509,257	122,221	###	###	###
2003-Feb-19 Wed	###	###	0.48	0.48			9.4	9.4	0.0
2003-Feb-18 Tue	0.5	0.5	0.49	###			22.3	22.3	0.0
2003-Feb-17 Mon	0.52	0.52	0.5	0.5			###	###	0.0
2003-Feb-14 Fri	###	0.51	0.49	0.51			###	###	###
2003-Feb-13 Thu	0.5	0.5	0.49	###			###	###	0.0
2003-Feb-12 Wed	0.51	0.51	###	###	853,844	###	###	###	0.0
2003-Feb-11 Tue	0.5	0.51	###	0.5			###	###	0.0
2003-Feb-10 Mon	0.5	0.5	###	0.5	539,743	###	###	###	0.0
2003-Feb-07 Fri	0.5	0.5	0.49	0.5	1,052,145	###	70.5	70.5	0.0
2003-Feb-06 Thu	0.51	0.51	###	0.5			23.5	23.5	0.0
2003-Feb-05 Wed	###	0.51	0.49	0.51	2,328,624	###	91.6	91.6	###
2003-Feb-04 Tue	0.51	0.52	###	###	1,436,080	373,380	###	###	0.0
2003-Feb-03 Mon	0.5	0.51	0.5	0.5			###	###	0.0
2003-Jan-31 Fri	0.51	0.51	0.5	0.51			###	###	###
2003-Jan-30 Thu	0.52	0.53	0.5	0.51			###	###	###
2003-Jan-29 Wed	0.53	0.53	0.52	0.53	1,220,140	640,573	###	###	0.0
2003-Jan-28 Tue	0.53	0.54	0.52	0.53			82.3	82.3	0.0
2003-Jan-24 Fri	0.55	0.55	0.53	0.53			9.5	9.5	0.0
2003-Jan-23 Thu	0.54	0.55	0.54	0.55	700,254	###	83.4	83.4	###
2003-Jan-22 Wed	0.55	0.55	0.54	0.54			###	###	0.0
2003-Jan-21 Tue	0.55	0.55	0.54	0.54			###	###	0.0
2003-Jan-20 Mon	0.55	0.56	0.54	0.55			###	###	###
2003-Jan-17 Fri	0.55	0.56	0.55	0.55			###	###	###
2003-Jan-16 Thu	0.55	0.56	0.55	0.55	581,748	322,870	###	###	###
2003-Jan-15 Wed	0.55	0.56	0.55	0.55			###	###	###
2003-Jan-14 Tue	0.54	0.55	0.53	0.55			84.1	84.1	###
2003-Jan-13 Mon	0.54	0.55	0.52	0.53			13.2	13.2	0.0
2003-Jan-10 Fri	0.55	0.55	0.54	0.55			###	###	###
2003-Jan-09 Thu	0.55	0.55	0.54	0.54	483,557	###	###	###	0.0
2003-Jan-08 Wed	0.55	0.56	0.54	0.55			73.1	73.1	###
2003-Jan-07 Tue	0.55	0.56	0.55	0.56			83.6	83.6	###
2003-Jan-06 Mon	0.56	0.57	0.54	0.55	1,284,480	712,886	15.7	15.7	###
2003-Jan-03 Fri	0.54	0.57	0.53	0.55	2,623,459	###	84.1	84.1	###
2003-Jan-02 Thu	0.54	0.54	0.52	0.54			###	###	0.0
2002-Dec-31 Tue	0.53	0.54	0.52	0.54	168,952	89,544	###	###	0.0
2002-Dec-30 Mon	0.53	0.53	0.52	0.52			###	###	0.0
2002-Dec-27 Fri	0.52	0.53	0.52	0.53	605,556	###	86.8	86.8	0.0
2002-Dec-24 Tue	0.53	0.53	0.52	0.53	207,421	###	###	###	0.0
2002-Dec-23 Mon	0.52	0.53	0.52	0.53	514,482	###	###	###	0.0
2002-Dec-20 Fri	0.52	0.53	0.52	0.53			83.5	83.5	0.0
2002-Dec-19 Thu	0.51	0.52	0.51	0.51			67.3	67.3	###
2002-Dec-18 Wed	0.51	0.52	0.51	0.52			90.0	90.0	0.0
2002-Dec-17 Tue	0.52	0.52	0.5	0.51			###	###	###
2002-Dec-16 Mon	0.53	0.54	0.52	0.52			16.1	16.1	0.0
2002-Dec-13 Fri	0.54	0.55	0.53	0.54			69.2	69.2	0.0
2002-Dec-12 Thu	0.55	0.55	0.54	0.54	235,686	128,448	###	###	0.0
2002-Dec-11 Wed	0.55	0.55	0.54	0.54	513,187	279,686	###	###	0.0
2002-Dec-10 Tue	0.56	0.56	0.54	0.55			###	###	###
2002-Dec-09 Mon	0.55	0.55	0.54	0.55	881,274	###	73.6	73.6	###
2002-Dec-06 Fri	0.55	0.55	0.54	0.54	586,741	319,773	13.6	13.6	0.0
2002-Dec-05 Thu	0.53	0.55	0.53	0.55	1,085,945	###	93.1	93.1	###
2002-Dec-04 Wed	0.54	0.54	0.53	0.54			79.7	79.7	0.0
2002-Dec-03 Tue	0.53	0.54	0.53	0.53			76.7	76.7	0.0
2002-Dec-02 Mon	0.53	0.54	0.52	0.53	537,140	284,684	###	###	0.0
2002-Nov-29 Fri	0.54	0.54	0.53	0.53			###	###	0.0
2002-Nov-28 Thu	0.55	0.55	0.53	0.53			###	###	0.0
2002-Nov-27 Wed	0.55	0.55	0.54	0.55			###	###	###
2002-Nov-26 Tue	0.54	0.55	0.53	0.53			###	###	0.0
2002-Nov-25 Mon	0.55	0.55	0.54	0.55			72.7	72.7	###
2002-Nov-22 Fri	0.55	0.55	0.54	0.55			70.8	70.8	###
2002-Nov-21 Thu	0.54	0.55	0.54	0.55			###	###	###
2002-Nov-20 Wed	0.55	0.55	0.53	0.54			###	###	0.0
2002-Nov-19 Tue	0.56	0.56	0.55	0.55			19.4	19.4	###
2002-Nov-18 Mon	0.56	0.56	0.55	0.56	410,846	###	###	###	###
2002-Nov-15 Fri	0.56	0.56	0.55	0.56			69.7	69.7	###
2002-Nov-14 Thu	0.56	0.56	0.54	0.55			###	###	###
2002-Nov-13 Wed	0.56	0.56	0.55	0.55	1,065,346	###	###	###	###
2002-Nov-12 Tue	0.55	0.55	0.55	0.55	0				###
2002-Nov-11 Mon	0.56	0.56	0.55	0.55			25.3	25.3	###
2002-Nov-08 Fri	0.56	0.57	0.55	0.55			###	###	###
2002-Nov-07 Thu	0.57	0.57	0.55	0.56			###	###	###
2002-Nov-06 Wed	0.57	0.57	0.55	0.56	7,079,747	3,964,658	19.4	19.4	###
2002-Nov-05 Tue	0.57	0.57	0.56	0.56	1,795,525	1,014,471	###	###	###
2002-Nov-04 Mon	0.55	0.57	0.55	0.56			85.6	85.6	###
2002-Nov-01 Fri	0.56	0.56	0.55	0.55	2,249,581	###	12.8	12.8	###
2002-Oct-31 Thu	0.55	0.56	0.54	0.55			###	###	###
2002-Oct-30 Wed	0.55	0.55	0.54	0.54	3,725,447	###	17.9	17.9	0.0
2002-Oct-29 Tue	0.55	0.56	0.54	0.55			###	###	###
2002-Oct-28 Mon	0.56	0.56	0.54	0.54			###	###	0.0
2002-Oct-25 Fri	0.56	0.56	0.54	0.55			###	###	###
2002-Oct-24 Thu	0.59	0.59	0.55	0.56	2,399,950	1,367,971	5.4	5.4	###
2002-Oct-23 Wed	0.59	###	0.58	0.58	622,326	180,474	14.4	14.4	###
2002-Oct-22 Tue	###	###	0.59	0.59			###	###	0.0
2002-Oct-21 Mon	0.59	###	0.59	###			###	###	0.0
2002-Oct-18 Fri	###	###	0.59	0.59			12.2	12.2	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###			73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###			74.4	74.4	0.0
2002-Oct-11 Fri	###	###	0.59	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	0.59	0.59	3,768,148	###	###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###	268,879	0	###	###	0.0
2002-Oct-07 Mon	###	###	###	###			11.5	11.5	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###	359,325	0	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###	2,068,654	0	89.8	89.8	0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	###	###	###	###	614,481	0	###	###	0.0
2002-Sep-25 Wed	###	###	###	###			81.0	81.0	0.0
2002-Sep-24 Tue	###	###	###	###	1,461,272	0	###	###	0.0
2002-Sep-23 Mon	###	###	###	###	1,471,452	0	13.2	13.2	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###			###	###	0.0
2002-Sep-18 Wed	###	###	###	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###	1,088,172	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	535,559	0	###	###	0.0
2002-Sep-13 Fri	###	###	###	###			16.1	16.1	0.0
2002-Sep-12 Thu	###	###	###	###	1,660,782	0	###	###	0.0
2002-Sep-11 Wed	###	###	###	###	936,629	0	66.6	66.6	0.0
2002-Sep-10 Tue	###	###	###	###	864,673	0	77.4	77.4	0.0
2002-Sep-09 Mon	###	###	0.59	###	1,873,429	###	###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	1,133,884	0	17.8	17.8	0.0
2002-Sep-04 Wed	###	###	###	###	1,102,827	0	87.7	87.7	0.0
2002-Sep-03 Tue	###	###	###	###	1,236,381	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	1,526,180	0	14.7	14.7	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###			20.7	20.7	0.0
2002-Aug-26 Mon	###	###	###	###	8,001,543	0	95.9	95.9	0.0
2002-Aug-23 Fri	###	###	0.59	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	0.59	0.59			18.1	18.1	0.0
2002-Aug-21 Wed	0.59	###	0.58	###			###	###	0.0
2002-Aug-20 Tue	###	###	0.58	0.59	1,913,685	###	19.0	19.0	0.0
2002-Aug-19 Mon	###	###	0.58	0.59	824,087	238,985	###	###	0.0
2002-Aug-16 Fri	###	###	0.58	###	6,492,644	###	###	###	0.0
2002-Aug-15 Thu	###	###	0.59	###	686,157	###	###	###	0.0
2002-Aug-14 Wed	###	###	0.59	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	498,126	0	###	###	0.0
2002-Aug-12 Mon	###	###	###	###	411,445	0	74.2	74.2	0.0
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	1,337,626	0	16.1	16.1	0.0
2002-Aug-07 Wed	###	###	0.59	###	781,973	230,682	71.9	71.9	0.0
2002-Aug-06 Tue	###	###	0.58	0.58	2,939,928	852,579	###	###	###
2002-Aug-05 Mon	0.59	###	0.59	###	1,103,389	###	90.0	90.0	0.0
2002-Aug-02 Fri	0.59	###	0.59	0.59	1,213,929	###	###	###	0.0
2002-Aug-01 Thu	###	###	0.59	###			75.0	75.0	0.0
2002-Jul-31 Wed	###	###	0.58	0.59	4,728,149	###	###	###	0.0
2002-Jul-30 Tue	0.57	0.59	0.56	0.58	2,587,845	###	###	###	###
2002-Jul-29 Mon	0.51	0.56	0.51	0.56	4,272,975	2,286,041	###	###	###
2002-Jul-26 Fri	###	0.5	0.485	###			81.6	81.6	0.0
2002-Jul-25 Thu	0.51	0.52	0.49	###	3,077,023	###	###	###	0.0
2002-Jul-24 Wed	0.52	0.52	0.49	###			10.0	10.0	0.0
2002-Jul-23 Tue	0.52	0.52	0.5	0.51	1,830,783	###	###	###	###
2002-Jul-22 Mon	0.51	0.53	0.49	0.52	2,299,573	1,172,782	81.5	81.5	0.0
2002-Jul-19 Fri	0.57	0.57	0.53	0.54	1,316,442	724,043	6.5	6.5	0.0
2002-Jul-18 Thu	0.58	0.58	0.56	0.56			7.6	7.6	###
2002-Jul-17 Wed	###	###	0.57	0.58	1,702,379	485,178	19.0	19.0	###
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	805,882	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	677,025	0	73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###			85.9	85.9	0.0
2002-Jul-10 Wed	###	###	###	###	733,840	0	###	###	0.0
2002-Jul-09 Tue	###	###	###	###	27,498,046	0	###	###	0.0
2002-Jul-08 Mon	###	###	###	###	934,626	0	89.6	89.6	0.0
2002-Jul-05 Fri	###	###	0.59	###	534,441	###	81.3	81.3	0.0
2002-Jul-04 Thu	0.58	###	0.58	###			90.7	90.7	0.0
2002-Jul-03 Wed	###	###	0.57	0.58	1,735,443	###	###	###	###
2002-Jul-02 Tue	###	###	###	###	846,941	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###			14.1	14.1	0.0
2002-Jun-28 Fri	###	###	0.59	###	2,219,846	654,854	95.5	95.5	0.0
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	0.56	0.56	1,007,843	###	###	###	###
2002-Jun-25 Tue	###	###	###	###			11.7	11.7	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###	1,356,580	0	73.2	73.2	0.0
2002-Jun-19 Wed	0.7	0.71	###	###	377,240	133,920	9.2	9.2	0.0
2002-Jun-18 Tue	0.72	0.72	0.7	0.7	485,945	345,020	16.3	16.3	###
2002-Jun-17 Mon	0.74	0.74	0.71	0.72	482,670	###	18.4	18.4	###
2002-Jun-14 Fri	0.73	0.74	0.73	0.74			###	###	0.1
2002-Jun-13 Thu	0.74	0.74	0.72	0.72			###	###	###
2002-Jun-12 Wed	0.74	0.75	0.73	0.74	434,270	321,359	###	###	0.1
2002-Jun-11 Tue	0.74	0.76	0.73	0.73			###	###	0.1
2002-Jun-07 Fri	0.74	0.74	0.72	0.73			###	###	0.1
2002-Jun-06 Thu	0.72	0.73	0.72	0.73	1,093,126	###	###	###	0.1
2002-Jun-05 Wed	0.73	0.73	0.71	0.71	390,880	###	14.2	14.2	###
2002-Jun-04 Tue	0.74	0.74	0.73	0.73			28.4	28.4	0.1
2002-Jun-03 Mon	0.74	0.75	0.74	0.75			###	###	###
2002-May-31 Fri	0.75	0.75	0.73	0.75			68.2	68.2	###
2002-May-30 Thu	0.71	0.74	0.7	0.74	741,529	###	###	###	0.1
2002-May-29 Wed	0.73	0.74	0.71	0.71	636,023	###	12.7	12.7	###
2002-May-28 Tue	0.76	0.76	0.72	0.73	1,108,223	820,085	###	###	0.1
2002-May-27 Mon	0.77	0.77	0.75	0.75	955,178	###	###	###	###
2002-May-24 Fri	0.77	0.77	0.75	0.77	939,054	713,681	65.4	65.4	0.1
2002-May-23 Thu	0.77	0.77	0.76	0.77	343,284	###	75.6	75.6	0.1
2002-May-22 Wed	0.79	0.79	0.77	0.78	289,072	225,476	20.0	20.0	0.1
2002-May-21 Tue	0.78	0.79	0.77	0.79			###	###	###
2002-May-20 Mon	0.78	0.79	0.77	0.78	559,684	436,553	###	###	0.1
2002-May-17 Fri	0.8	0.8	0.78	0.78	513,280	###	11.6	11.6	0.1
2002-May-16 Thu	0.8	0.8	0.79	0.79	684,053	543,822	###	###	###
2002-May-15 Wed	0.79	0.82	0.79	0.8	1,221,479	###	###	###	0.1
2002-May-14 Tue	0.8	0.82	0.79	0.79			21.7	21.7	###
2002-May-13 Mon	0.81	0.82	0.79	0.79			17.0	17.0	###
2002-May-10 Fri	0.76	0.8	0.76	0.8			###	###	0.1
2002-May-09 Thu	0.77	0.77	0.76	0.76			31.2	31.2	0.1
2002-May-08 Wed	0.78	0.79	0.76	0.77	4,347,179	###	19.7	19.7	0.1
2002-May-07 Tue	0.8	0.82	0.79	0.79	557,579	448,851	30.3	30.3	###
2002-May-06 Mon	0.79	0.81	0.78	0.8	441,386	###	###	###	0.1
2002-May-03 Fri	0.79	0.8	0.78	0.78			23.0	23.0	0.1
2002-May-02 Thu	0.8	0.82	0.79	0.79			###	###	###
2002-May-01 Wed	0.78	0.81	0.77	0.8			###	###	0.1
2002-Apr-30 Tue	0.77	0.79	0.76	0.78			###	###	0.1
2002-Apr-29 Mon	0.79	0.79	0.76	0.78	349,844	271,129	###	###	0.1
2002-Apr-26 Fri	0.81	0.81	0.78	0.8			###	###	0.1
2002-Apr-24 Wed	0.84	0.84	0.82	0.82			###	###	0.1
2002-Apr-23 Tue	0.84	0.85	0.82	0.83			###	###	###
2002-Apr-22 Mon	0.85	0.86	0.84	0.84	2,178,889	1,852,055	24.8	24.8	###
2002-Apr-19 Fri	0.85	0.85	0.82	0.83	582,280	###	13.9	13.9	###
2002-Apr-18 Thu	0.87	0.87	0.85	0.85	790,783	680,073	13.8	13.8	###
2002-Apr-17 Wed	0.88	0.88	0.87	0.88			###	###	0.1
2002-Apr-16 Tue	0.89	0.89	0.88	0.88			23.7	23.7	0.1
2002-Apr-15 Mon	0.89	###	0.88	0.89	397,185	###	71.2	71.2	###
2002-Apr-12 Fri	0.88	0.89	0.87	0.89	656,671	577,870	79.7	79.7	###
2002-Apr-11 Thu	0.89	###	0.88	0.88			25.5	25.5	0.1
2002-Apr-10 Wed	###	###	0.89	###			###	###	0.0
2002-Apr-09 Tue	###	###	0.89	###	277,871	123,652	82.2	82.2	0.0
2002-Apr-08 Mon	0.89	###	0.88	###			82.5	82.5	0.0
2002-Apr-05 Fri	0.89	###	0.89	0.89	601,988	267,884	###	###	###
2002-Apr-04 Thu	0.89	###	0.88	0.89			76.1	76.1	###
2002-Apr-03 Wed	0.88	0.89	0.88	0.88	306,226	###	###	###	0.1
2002-Apr-02 Tue	0.89	0.89	0.88	0.88	296,589	262,481	###	###	0.1
2002-Mar-28 Thu	0.89	###	0.88	0.89			###	###	###
2002-Mar-27 Wed	0.88	###	0.88	###	2,959,979	###	###	###	0.0
2002-Mar-26 Tue	0.89	0.89	0.87	0.89			77.1	77.1	###
2002-Mar-25 Mon	###	###	0.89	###	384,275	###	72.2	72.2	0.0
2002-Mar-22 Fri	###	###	0.89	###	262,682	###	66.9	66.9	0.0
2002-Mar-21 Thu	###	###	0.89	0.89	442,671	196,988	###	###	###
2002-Mar-20 Wed	0.88	###	0.87	###			###	###	0.0
2002-Mar-19 Tue	0.88	0.89	0.87	0.88	801,545	705,359	71.9	71.9	0.1
2002-Mar-18 Mon	###	###	0.88	0.88	1,109,620	###	19.5	19.5	0.1
2002-Mar-15 Fri	0.85	0.89	0.84	0.89			92.8	92.8	###
2002-Mar-14 Thu	0.84	0.85	0.83	0.85			###	###	###
2002-Mar-13 Wed	0.84	0.85	0.83	0.84	326,988	###	###	###	###
2002-Mar-12 Tue	0.85	0.85	0.83	0.85			###	###	###
2002-Mar-11 Mon	0.84	0.85	0.83	0.85	812,326	682,353	###	###	###
2002-Mar-08 Fri	0.84	0.84	0.83	0.84	335,351	###	###	###	###
2002-Mar-07 Thu	0.84	0.84	0.83	0.84			69.5	69.5	###
2002-Mar-06 Wed	0.85	0.85	0.82	0.84			22.9	22.9	###
2002-Mar-05 Tue	0.84	0.85	0.83	0.84	2,230,258	###	###	###	###
2002-Mar-04 Mon	0.84	0.85	0.83	0.84	982,188	###	###	###	###
2002-Mar-01 Fri	0.84	0.85	0.83	0.83			###	###	###
2002-Feb-28 Thu	0.82	0.84	0.81	0.84	923,671	762,028	###	###	###
2002-Feb-27 Wed	0.81	0.82	0.8	0.82	1,126,029	912,083	###	###	0.1
2002-Feb-26 Tue	0.81	0.81	0.8	0.81			###	###	0.1
2002-Feb-25 Mon	0.81	0.82	0.8	0.8			27.7	27.7	0.1
2002-Feb-22 Fri	0.81	0.84	0.8	0.81			###	###	0.1
2002-Feb-21 Thu	0.8	0.81	0.8	0.81	2,412,151	1,941,781	81.0	81.0	0.1
2002-Feb-20 Wed	0.79	0.81	0.79	0.8			###	###	0.1
2002-Feb-19 Tue	0.79	0.8	0.78	0.78	406,224	###	25.0	25.0	0.1
2002-Feb-18 Mon	0.8	0.8	0.78	0.78			###	###	0.1
2002-Feb-15 Fri	0.79	0.8	0.78	0.79			###	###	###
2002-Feb-14 Thu	0.8	0.81	0.78	0.78			15.7	15.7	0.1
2002-Feb-13 Wed	0.79	0.8	0.79	0.8	235,574	187,281	###	###	0.1
2002-Feb-12 Tue	0.79	0.8	0.78	0.79			###	###	###
2002-Feb-11 Mon	0.77	0.79	0.77	0.79	9,492,651	###	###	###	###
2002-Feb-08 Fri	0.78	0.78	0.76	0.77			###	###	0.1
2002-Feb-07 Thu	0.78	0.79	0.77	0.77			25.4	25.4	0.1
2002-Feb-06 Wed	0.79	0.8	0.78	0.79	202,080	159,643	68.9	68.9	###
2002-Feb-05 Tue	###	0.81	0.79	0.8	506,387	###	28.0	28.0	0.1
2002-Feb-04 Mon	0.82	0.82	0.8	0.81			###	###	0.1
2002-Feb-01 Fri	0.8	0.82	0.79	0.82	2,266,580	###	###	###	0.1
2002-Jan-31 Thu	0.79	0.8	0.78	0.8	2,562,044	###	###	###	0.1
2002-Jan-30 Wed	0.77	0.79	0.76	0.79	1,799,527	###	88.8	88.8	###
2002-Jan-29 Tue	0.77	0.77	0.75	0.76			###	###	0.1
2002-Jan-28 Mon	0.77	0.77	0.77	0.77	0				0.1
2002-Jan-25 Fri	0.76	0.77	0.76	0.77	621,185	###	###	###	0.1
2002-Jan-24 Thu	0.77	0.77	0.75	0.76			20.8	20.8	0.1
2002-Jan-23 Wed	0.77	0.78	0.76	0.77	1,190,174	###	###	###	0.1
2002-Jan-22 Tue	0.77	0.77	0.76	0.76	399,547	305,653	24.3	24.3	0.1
2002-Jan-21 Mon	0.77	0.78	0.76	0.77	401,748	309,345	67.9	67.9	0.1
2002-Jan-18 Fri	0.76	0.77	0.76	0.77	224,276	171,571	###	###	0.1
2002-Jan-17 Thu	0.78	0.78	0.76	0.76	469,645	361,626	14.6	14.6	0.1
2002-Jan-16 Wed	0.78	0.78	0.77	0.78			###	###	0.1
2002-Jan-15 Tue	0.78	0.78	0.77	0.77			23.7	23.7	0.1
2002-Jan-14 Mon	0.79	0.79	0.78	0.79			77.7	77.7	###
2002-Jan-11 Fri	0.79	0.8	0.78	0.79			###	###	###
2002-Jan-10 Thu	0.79	0.79	0.78	0.79	446,871	###	67.2	67.2	###
2002-Jan-09 Wed	0.8	0.8	0.78	0.78			10.0	10.0	0.1
2002-Jan-08 Tue	0.8	0.81	0.79	0.8	833,373	###	69.3	69.3	0.1
2002-Jan-07 Mon	0.78	0.81	0.78	0.8	1,444,171	###	88.3	88.3	0.1
2002-Jan-04 Fri	0.78	0.78	0.77	0.78	330,720	###	###	###	0.1
2002-Jan-03 Thu	0.78	0.78	0.77	0.78	328,523	###	74.0	74.0	0.1
2002-Jan-02 Wed	0.759	0.78	0.759	0.78	73,028	###	###	###	0.1
2001-Dec-31 Mon	0.78	0.78	0.75	0.75			###	###	###
2001-Dec-28 Fri	0.76	0.78	0.76	0.77	295,871	227,820	81.2	81.2	0.1
2001-Dec-27 Thu	0.78	0.78	0.76	0.76			4.7	4.7	0.1
2001-Dec-24 Mon	0.77	0.78	0.76	0.78			###	###	0.1
2001-Dec-21 Fri	0.78	0.78	0.77	0.77	544,183	421,741	###	###	0.1
2001-Dec-20 Thu	0.78	0.79	0.77	0.78	1,117,542	871,682	73.3	73.3	0.1
2001-Dec-19 Wed	0.78	0.79	0.77	0.78			###	###	0.1
2001-Dec-18 Tue	0.78	0.79	0.78	0.78	793,850	623,172	70.2	70.2	0.1
2001-Dec-17 Mon	0.78	0.79	0.78	0.78	526,228	413,088	75.0	75.0	0.1
2001-Dec-14 Fri	0.79	0.79	0.78	0.78			###	###	0.1
2001-Dec-13 Thu	0.81	0.81	0.79	0.79			14.8	14.8	###
2001-Dec-12 Wed	0.83	0.83	0.8	0.8	10,887,550	8,873,353	###	###	0.1
2001-Dec-11 Tue	0.85	0.85	0.85	0.85	0				###
2001-Dec-10 Mon	0.85	0.85	0.85	0.85	22,040	###	70.5	70.5	###
2001-Dec-07 Fri	0.83	0.88	0.83	0.85	1,486,558	###	86.2	86.2	###
2001-Dec-06 Thu	0.81	0.82	0.8	0.82			###	###	0.1
2001-Dec-05 Wed	0.79	0.81	0.78	0.8	863,182	686,229	###	###	0.1
2001-Dec-04 Tue	0.78	0.8	0.78	0.8	485,372	383,443	###	###	0.1
2001-Dec-03 Mon	0.8	0.8	0.776	0.776			16.2	16.2	0.1
2001-Nov-30 Fri	0.8	0.8	0.78	0.8			###	###	0.1
2001-Nov-29 Thu	0.8	0.8	0.79	0.8	706,447	561,625	###	###	0.1
2001-Nov-28 Wed	0.8	0.8	0.78	0.8	343,740	271,554	###	###	0.1
2001-Nov-27 Tue	0.82	0.82	0.79	0.79	783,587	630,787	11.0	11.0	###
2001-Nov-26 Mon	0.81	0.82	0.8	0.81	402,127	325,722	###	###	0.1
2001-Nov-23 Fri	0.8	0.81	0.79	0.81	1,538,383	###	###	###	0.1
2001-Nov-22 Thu	0.79	0.79	0.78	0.79	628,189	493,128	70.0	70.0	###
2001-Nov-21 Wed	0.78	0.79	0.78	0.78			70.3	70.3	0.1
2001-Nov-20 Tue	0.8	0.8	0.78	0.78	118,487	###	15.3	15.3	0.1
2001-Nov-19 Mon	0.79	0.8	0.78	0.8			###	###	0.1
2001-Nov-16 Fri	0.79	0.81	0.79	0.79			###	###	###
2001-Nov-15 Thu	0.8	0.81	0.79	0.79			25.6	25.6	###
2001-Nov-14 Wed	0.82	0.82	0.79	0.81			22.2	22.2	0.1
2001-Nov-13 Tue	0.82	0.83	0.81	0.81	1,680,081	###	###	###	0.1
2001-Nov-12 Mon	0.81	0.83	0.8	0.82			###	###	0.1
2001-Nov-09 Fri	0.81	0.81	0.8	0.8	264,141	###	###	###	0.1
2001-Nov-08 Thu	0.8	0.81	0.79	0.8			65.4	65.4	0.1
2001-Nov-07 Wed	0.78	0.8	0.78	0.8	1,229,041	970,942	89.3	89.3	0.1
2001-Nov-06 Tue	0.81	0.81	0.78	0.78	854,687	679,476	6.7	6.7	0.1
2001-Nov-05 Mon	0.81	0.82	0.8	0.81			###	###	0.1
2001-Nov-02 Fri	0.82	0.82	0.81	0.81	210,125	171,251	###	###	0.1
2001-Nov-01 Thu	0.82	0.82	0.8	0.82	459,127	###	71.2	71.2	0.1
2001-Oct-31 Wed	0.81	0.84	0.81	0.81	387,358	319,570	71.9	71.9	0.1
2001-Oct-30 Tue	0.82	0.84	0.81	0.82			###	###	0.1
2001-Oct-29 Mon	0.81	0.83	0.81	0.82			###	###	0.1
2001-Oct-26 Fri	0.79	0.81	0.79	0.79			###	###	###
2001-Oct-25 Thu	0.82	0.83	0.79	0.79			###	###	###
2001-Oct-24 Wed	0.78	0.84	0.78	0.82			93.0	93.0	0.1
2001-Oct-23 Tue	0.78	0.78	0.74	0.77	784,172	595,970	###	###	0.1
2001-Oct-22 Mon	0.76	0.78	0.76	0.76			72.0	72.0	0.1
2001-Oct-19 Fri	0.73	0.77	0.73	0.76	1,063,183	797,387	###	###	0.1
2001-Oct-18 Thu	0.73	0.74	0.73	0.73			77.2	77.2	0.1
2001-Oct-17 Wed	0.7	0.73	0.7	0.72	2,594,246	1,854,885	###	###	###
2001-Oct-16 Tue	0.7	0.7	###	0.7	282,151	98,752	70.1	70.1	###
2001-Oct-15 Mon	0.7	0.7	###	###	377,675	132,186	22.8	22.8	0.0
2001-Oct-12 Fri	0.7	0.71	###	###			###	###	0.0
2001-Oct-11 Thu	0.7	0.71	###	0.7			68.8	68.8	###
2001-Oct-10 Wed	###	0.7	###	###	9,135,849	3,197,547	72.8	72.8	0.0
2001-Oct-09 Tue	0.7	0.71	###	###	401,726	###	###	###	0.0
2001-Oct-08 Mon	###	###	###	###			96.3	96.3	0.0
2001-Oct-05 Fri	###	###	###	###			85.4	85.4	0.0
2001-Oct-04 Thu	###	###	###	###	86,620	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###	22,382	0	88.9	88.9	0.0
2001-Oct-02 Tue	###	###	###	###	87,574	0	###	###	0.0
2001-Oct-01 Mon	###	###	###	###	33,253	0	###	###	0.0
2001-Sep-28 Fri	###	###	###	###			###	###	0.0
2001-Sep-27 Thu	###	###	###	###	80,346	0	21.5	21.5	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###			68.4	68.4	0.0
2001-Sep-24 Mon	###	###	0.58	###	159,784	###	###	###	0.0
2001-Sep-21 Fri	0.59	###	0.58	###	342,686	99,378	###	###	0.0
2001-Sep-20 Thu	###	###	0.59	###			78.9	78.9	0.0
2001-Sep-19 Wed	###	###	0.59	###			###	###	0.0
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	###	###	0.59	0.59			###	###	0.0
2001-Sep-14 Fri	###	###	###	###	171,926	0	###	###	0.0
2001-Sep-13 Thu	###	###	###	###	396,885	0	71.1	71.1	0.0
2001-Sep-12 Wed	###	###	###	###	395,783	0	###	###	0.0
2001-Sep-11 Tue	###	0.7	###	###			###	###	0.0
2001-Sep-10 Mon	0.7	0.7	###	###			26.3	26.3	0.0
2001-Sep-07 Fri	###	###	###	0.7	207,486	0	###	###	###
2001-Sep-06 Thu	###	0.7	###	0.7	13,372,741	4,680,459	88.7	88.7	###
2001-Sep-05 Wed	###	0.7	###	###			###	###	0.0
2001-Sep-04 Tue	###	0.7	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	###	###	176,829	0	###	###	0.0
2001-Aug-31 Fri	0.7	0.71	###	0.7			71.3	71.3	###
2001-Aug-30 Thu	###	0.71	###	0.71			###	###	###
2001-Aug-29 Wed	###	###	###	###			14.7	14.7	0.0
2001-Aug-28 Tue	###	###	###	###			23.3	23.3	0.0
2001-Aug-27 Mon	###	0.7	###	###	113,624	###	70.7	70.7	0.0
2001-Aug-24 Fri	###	0.7	###	###	131,353	45,973	20.1	20.1	0.0
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###	115,971	0	###	###	0.0
2001-Aug-21 Tue	###	###	###	###	63,625	0	22.6	22.6	0.0
2001-Aug-20 Mon	###	###	###	###			81.0	81.0	0.0
2001-Aug-17 Fri	###	0.7	###	0.7	195,078	68,277	87.5	87.5	###
2001-Aug-16 Thu	0.74	0.74	###	###			2.6	2.6	0.0
2001-Aug-15 Wed	0.74	0.75	0.74	0.74	257,079	191,523	77.6	77.6	0.1
2001-Aug-14 Tue	0.74	0.75	0.73	0.75	123,029	91,041	###	###	###
2001-Aug-13 Mon	0.74	0.74	0.73	0.74			72.9	72.9	0.1
2001-Aug-10 Fri	0.74	0.74	0.73	0.73			25.4	25.4	0.1
2001-Aug-09 Thu	0.74	0.74	0.73	0.74	325,359	###	###	###	0.1
2001-Aug-08 Wed	0.729	0.74	0.729	0.73	378,448	277,970	71.2	71.2	0.1
2001-Aug-07 Tue	0.73	0.75	0.73	0.74	520,040	384,829	82.4	82.4	0.1
2001-Aug-06 Mon	0.72	0.73	0.71	0.73	264,856	###	###	###	0.1
2001-Aug-03 Fri	0.72	0.73	0.71	0.71			###	###	###
2001-Aug-02 Thu	###	0.74	###	0.71	547,920	###	87.0	87.0	###
2001-Aug-01 Wed	0.7	0.7	###	###	347,971	121,789	###	###	0.0
2001-Jul-31 Tue	###	###	###	###	1,056,670	0	73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###	5,535,454	0	###	###	0.0
2001-Jul-26 Thu	###	###	###	###			84.9	84.9	0.0
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###	492,259	0	###	###	0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	0.59	###	0.59	###			96.8	96.8	0.0
2001-Jul-18 Wed	0.58	0.59	0.58	0.59			86.2	86.2	0.0
2001-Jul-17 Tue	0.58	0.59	0.57	0.57	186,458	108,145	###	###	###
2001-Jul-16 Mon	0.56	0.58	0.56	0.58	386,050	220,048	92.5	92.5	###
2001-Jul-13 Fri	0.56	0.58	0.56	0.56	93,675	###	70.8	70.8	###
2001-Jul-12 Thu	0.57	0.57	0.56	0.57	661,552	373,776	###	###	###
2001-Jul-11 Wed	0.55	0.57	0.55	0.56	407,947	228,450	81.0	81.0	###
2001-Jul-10 Tue	0.54	0.55	0.54	0.55	145,287	79,181	###	###	###
2001-Jul-09 Mon	0.55	0.55	0.54	0.54	113,485	61,849	###	###	0.0
2001-Jul-06 Fri	0.54	0.55	0.54	0.55			84.5	84.5	###
2001-Jul-05 Thu	0.55	0.55	0.54	0.54	205,520	###	16.5	16.5	0.0
2001-Jul-04 Wed	0.55	0.55	0.54	0.55			72.5	72.5	###
2001-Jul-03 Tue	0.54	0.55	0.54	0.54	142,428	77,623	66.9	66.9	0.0
2001-Jul-02 Mon	0.55	0.56	0.55	0.55			67.8	67.8	###
2001-Jun-29 Fri	0.56	0.57	0.55	0.55	2,576,586	1,442,888	###	###	###
2001-Jun-28 Thu	0.55	0.56	0.54	0.55	112,675	61,971	###	###	###
2001-Jun-27 Wed	0.53	0.55	0.53	0.55	733,454	###	###	###	###
2001-Jun-26 Tue	0.53	0.54	0.53	0.54	202,150	108,150	82.6	82.6	0.0
2001-Jun-25 Mon	0.53	0.54	0.53	0.53	222,121	###	71.9	71.9	0.0
2001-Jun-22 Fri	0.52	0.54	0.52	0.53			77.9	77.9	0.0
2001-Jun-21 Thu	0.53	0.53	0.52	0.52	79,085	###	###	###	0.0
2001-Jun-20 Wed	0.52	0.53	0.52	0.52			69.8	69.8	0.0
2001-Jun-19 Tue	0.52	0.53	0.52	0.52	281,343	###	###	###	0.0
2001-Jun-18 Mon	0.52	0.53	0.52	0.52	193,420	101,545	74.9	74.9	0.0
2001-Jun-15 Fri	0.51	0.52	0.51	0.52			82.3	82.3	0.0
2001-Jun-14 Thu	0.51	0.52	0.51	0.52	122,928	###	###	###	0.0
2001-Jun-13 Wed	0.52	0.53	0.51	0.52			###	###	0.0
2001-Jun-12 Tue	0.52	0.54	0.52	0.52	1,723,521	###	75.5	75.5	0.0
2001-Jun-11 Mon	0.52	0.52	0.52	0.52	0				0.0
2001-Jun-08 Fri	0.53	0.53	0.52	0.52			###	###	0.0
2001-Jun-07 Thu	0.53	0.53	0.53	0.53	175,077	###	71.2	71.2	0.0
2001-Jun-06 Wed	0.56	0.56	0.51	0.55	214,540	114,778	26.0	26.0	###
2001-Jun-05 Tue	0.54	0.56	0.53	0.56			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-07 20:20:18 thru 2026-05-07 20:20:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000