(ENE) ENEVIS LIMITED Daily Prices Page 34

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 24-Jun-17 11:55:17 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

(ENE) ENEVIS LIMITED Daily Prices Page 34...

TOC Company Info for ENE Limits

Company Details for (ENE) ENEVIS LIMITED

Listing Code	ENE
Listing Name	ENEVIS LIMITED
GICS Sector	Capital Goods
ISIN Name	ENERGY DEVELOPMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ENE0

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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	###	1	0.0
MAX	14.75	16,913,458	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ENE Bottom

End of day Prices (full format),

3616 Days for (ENE) ENEVIS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2003-Oct-09 Thu	###	###	###	###	314,928	0	22.5	22.5	0.0
2003-Oct-08 Wed	2.58	###	2.58	###			###	###	0.0
2003-Oct-07 Tue	2.48	2.59	2.48	2.55			###	###	0.2
2003-Oct-06 Mon	2.51	2.52	2.47	2.48			###	###	0.2
2003-Oct-03 Fri	2.53	2.53	2.49	2.51			23.2	23.2	###
2003-Oct-02 Thu	2.54	2.54	2.45	2.53			28.3	28.3	###
2003-Oct-01 Wed	2.56	2.56	2.54	2.54			29.2	29.2	###
2003-Sep-30 Tue	###	###	2.57	###	606,844	###	###	###	0.0
2003-Sep-29 Mon	2.57	###	2.57	2.59			76.4	76.4	0.2
2003-Sep-26 Fri	2.55	###	2.53	2.59	167,773	###	###	###	0.2
2003-Sep-25 Thu	###	###	2.54	2.55			22.8	22.8	0.2
2003-Sep-24 Wed	###	###	2.58	###			###	###	0.0
2003-Sep-23 Tue	2.72	2.72	2.55	###	169,482	446,585	7.3	7.3	0.0
2003-Sep-22 Mon	2.7	2.75	###	2.7			###	###	0.2
2003-Sep-19 Fri	2.75	2.75	###	2.7	240,129	330,177	###	###	0.2
2003-Sep-18 Thu	2.78	2.8	2.72	2.75			25.1	25.1	###
2003-Sep-17 Wed	2.73	2.79	2.73	2.76			78.4	78.4	0.2
2003-Sep-16 Tue	###	2.7	###	###	453,748	612,559	90.0	90.0	0.0
2003-Sep-15 Mon	2.57	###	2.53	2.58	411,755	520,870	74.3	74.3	0.2
2003-Sep-12 Fri	###	###	2.56	2.56			12.3	12.3	0.2
2003-Sep-11 Thu	2.72	2.72	###	###	295,856	###	###	###	0.0
2003-Sep-10 Wed	2.79	2.79	2.7	2.74			22.1	22.1	0.2
2003-Sep-09 Tue	###	2.79	###	2.78	1,497,670	2,089,249	###	###	0.2
2003-Sep-08 Mon	###	###	2.59	###			###	###	0.0
2003-Sep-05 Fri	2.56	###	2.54	###			83.9	83.9	0.0
2003-Sep-04 Thu	###	2.59	###	2.52			###	###	###
2003-Sep-03 Wed	###	2.4	###	###	471,849	###	87.6	87.6	0.0
2003-Sep-02 Tue	###	###	2.46	2.46	473,156	581,981	4.4	4.4	0.2
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	###	###	2.56	###			72.1	72.1	0.0
2003-Aug-28 Thu	###	2.7	2.58	###			71.6	71.6	0.0
2003-Aug-27 Wed	2.29	2.55	2.29	2.55	418,085	###	98.3	98.3	0.2
2003-Aug-26 Tue	2.29	###	2.28	###			76.9	76.9	0.0
2003-Aug-25 Mon	2.28	###	2.27	###	86,952	###	###	###	0.0
2003-Aug-22 Fri	###	###	2.27	###			70.9	70.9	0.0
2003-Aug-21 Thu	###	###	2.27	###	149,948	###	74.6	74.6	0.0
2003-Aug-20 Wed	###	###	2.25	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	2.25	###			69.1	69.1	0.0
2003-Aug-15 Fri	###	###	###	###	121,228	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###			25.3	25.3	0.0
2003-Aug-13 Wed	2.4	2.41	###	2.41			68.0	68.0	0.2
2003-Aug-12 Tue	2.4	2.43	###	2.4	160,958	###	72.1	72.1	###
2003-Aug-11 Mon	2.42	2.42	###	2.4	137,859	###	###	###	###
2003-Aug-08 Fri	2.47	2.48	2.4	2.41			11.7	11.7	0.2
2003-Aug-07 Thu	2.47	2.48	2.44	2.47			###	###	###
2003-Aug-06 Wed	2.46	2.48	2.4	2.46			###	###	0.2
2003-Aug-05 Tue	2.47	2.5	2.46	2.47	357,987	###	###	###	###
2003-Aug-04 Mon	2.42	2.48	###	2.45			76.7	76.7	0.2
2003-Aug-01 Fri	###	2.43	###	2.43	628,329	###	92.3	92.3	###
2003-Jul-31 Thu	2.27	###	2.26	###	826,954	934,458	###	###	0.0
2003-Jul-30 Wed	###	###	2.25	2.25			###	###	###
2003-Jul-29 Tue	###	###	###	###	294,871	0	###	###	0.0
2003-Jul-28 Mon	2.25	2.4	2.24	###			###	###	0.0
2003-Jul-25 Fri	2.21	2.23	2.21	2.22			68.4	68.4	0.2
2003-Jul-24 Thu	###	2.22	###	2.22			81.0	81.0	0.2
2003-Jul-23 Wed	###	2.21	###	2.2			###	###	0.2
2003-Jul-22 Tue	2.2	2.26	###	2.2			75.9	75.9	0.2
2003-Jul-21 Mon	2.21	###	###	2.2	1,912,724	0	27.6	27.6	0.2
2003-Jul-18 Fri	###	2.24	###	2.21	2,114,224	###	###	###	0.2
2003-Jul-17 Thu	###	###	1.86	###	1,639,721	1,524,940	###	###	0.0
2003-Jul-16 Wed	1.76	###	1.76	###			###	###	0.0
2003-Jul-15 Tue	1.71	1.77	1.71	1.75	617,041	1,073,651	###	###	0.1
2003-Jul-14 Mon	###	1.73	###	1.72	265,475	###	88.7	88.7	0.1
2003-Jul-11 Fri	###	1.7	###	###	101,280	86,088	###	###	0.0
2003-Jul-10 Thu	###	1.7	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###			78.1	78.1	0.0
2003-Jul-08 Tue	###	###	###	###			81.2	81.2	0.0
2003-Jul-07 Mon	###	###	###	###	116,372	0	###	###	0.0
2003-Jul-04 Fri	###	###	###	###	181,689	0	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	1.7	1.71	###	###	134,421	114,929	10.6	10.6	0.0
2003-Jul-01 Tue	1.73	1.73	1.7	1.72			###	###	0.1
2003-Jun-30 Mon	1.75	1.75	###	1.74			32.0	32.0	0.1
2003-Jun-27 Fri	1.75	1.8	1.71	1.76			###	###	0.1
2003-Jun-26 Thu	1.7	1.74	1.7	1.73			###	###	###
2003-Jun-25 Wed	###	1.72	###	###			90.2	90.2	0.0
2003-Jun-24 Tue	###	###	###	###			83.5	83.5	0.0
2003-Jun-23 Mon	###	###	1.59	###			72.4	72.4	0.0
2003-Jun-20 Fri	1.59	###	1.59	###			79.5	79.5	0.0
2003-Jun-19 Thu	###	###	1.59	###			16.5	16.5	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	1.71	###	###	154,256	131,888	29.2	29.2	0.0
2003-Jun-16 Mon	1.7	1.7	###	###	407,541	###	21.9	21.9	0.0
2003-Jun-13 Fri	###	1.73	###	1.7			71.5	71.5	###
2003-Jun-12 Thu	1.7	1.7	###	1.7			###	###	###
2003-Jun-11 Wed	1.7	1.71	###	###			24.7	24.7	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	1.7	###	1.7	360,827	###	###	###	###
2003-Jun-05 Thu	###	1.79	###	1.7	1,207,926	###	75.7	75.7	###
2003-Jun-04 Wed	###	1.72	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	1.78	1.78	###	###			###	###	0.0
2003-Jun-02 Mon	1.77	1.81	1.76	1.77	335,642	599,120	74.4	74.4	###
2003-May-30 Fri	1.85	1.85	1.71	1.76	3,049,777	###	###	###	0.1
2003-May-29 Thu	1.82	1.84	1.82	1.83			###	###	###
2003-May-28 Wed	1.84	1.84	1.8	1.8			17.1	17.1	0.1
2003-May-27 Tue	1.89	1.89	1.83	1.84	142,254	###	13.3	13.3	###
2003-May-26 Mon	1.87	1.89	1.86	1.88	77,772	145,822	74.0	74.0	0.1
2003-May-23 Fri	1.87	###	1.85	1.85	162,786	150,577	###	###	0.1
2003-May-22 Thu	1.87	1.87	1.85	1.85	215,580	400,978	###	###	0.1
2003-May-21 Wed	1.86	1.89	1.85	1.87	125,950	235,526	###	###	###
2003-May-20 Tue	1.87	1.89	1.82	1.84	263,554	###	###	###	###
2003-May-19 Mon	1.83	###	1.83	###			###	###	0.0
2003-May-16 Fri	1.86	1.86	1.82	1.82	116,248	###	12.0	12.0	###
2003-May-15 Thu	###	###	1.82	1.86			###	###	0.1
2003-May-14 Wed	###	###	1.89	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	270,641	0	###	###	0.0
2003-May-12 Mon	2	###	2	###	203,457	203,457	71.3	71.3	0.0
2003-May-09 Fri	###	###	###	2			19.3	19.3	0.1
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###	251,289	0	###	###	0.0
2003-May-06 Tue	###	###	###	###	180,082	0	13.9	13.9	0.0
2003-May-05 Mon	###	2	###	###			71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###	349,948	0	19.0	19.0	0.0
2003-May-01 Thu	###	###	2	###	268,548	268,548	12.7	12.7	0.0
2003-Apr-30 Wed	###	###	###	###			12.6	12.6	0.0
2003-Apr-29 Tue	###	2.23	###	###	160,444	###	###	###	0.0
2003-Apr-28 Mon	2.47	2.47	###	###			###	###	0.0
2003-Apr-24 Thu	###	2.7	###	2.47	530,787	###	93.2	93.2	###
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###	126,826	0	74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###			75.0	75.0	0.0
2003-Apr-11 Fri	###	###	###	###			89.9	89.9	0.0
2003-Apr-10 Thu	1.86	###	1.85	###			87.6	87.6	0.0
2003-Apr-09 Wed	1.87	1.88	1.85	1.87			###	###	###
2003-Apr-08 Tue	1.87	1.87	1.84	1.86	239,689	444,623	###	###	0.1
2003-Apr-07 Mon	1.78	1.85	1.78	1.84	249,681	453,171	###	###	###
2003-Apr-04 Fri	1.72	1.79	1.72	1.77	185,180	###	86.5	86.5	###
2003-Apr-03 Thu	1.81	1.81	1.71	1.71	118,284	208,179	###	###	0.1
2003-Apr-02 Wed	1.83	1.83	1.77	1.77	64,959	116,926	###	###	###
2003-Apr-01 Tue	1.8	1.88	1.76	1.82			###	###	###
2003-Mar-31 Mon	1.79	1.81	1.77	1.8			###	###	0.1
2003-Mar-28 Fri	1.78	1.79	1.76	1.79			73.2	73.2	0.1
2003-Mar-27 Thu	1.71	1.79	1.71	1.78	99,383	173,920	###	###	0.1
2003-Mar-26 Wed	1.73	1.74	1.7	1.73			###	###	###
2003-Mar-25 Tue	1.73	1.74	1.71	1.71	236,370	###	17.7	17.7	0.1
2003-Mar-24 Mon	1.8	1.8	1.74	1.74			###	###	0.1
2003-Mar-21 Fri	1.77	1.83	1.76	1.8			###	###	0.1
2003-Mar-20 Thu	1.83	1.88	1.76	1.76			###	###	0.1
2003-Mar-19 Wed	1.81	1.85	1.79	1.81	104,083	###	69.3	69.3	###
2003-Mar-18 Tue	1.79	###	1.78	1.79	135,848	###	62.8	62.8	0.1
2003-Mar-17 Mon	1.77	1.77	1.73	1.77	80,848	141,484	77.8	77.8	###
2003-Mar-14 Fri	1.75	1.77	1.72	1.77			77.1	77.1	###
2003-Mar-13 Thu	1.72	1.76	1.71	1.76			88.3	88.3	0.1
2003-Mar-12 Wed	1.72	1.75	1.71	1.75	143,321	247,945	###	###	0.1
2003-Mar-11 Tue	1.73	1.75	###	1.72			###	###	0.1
2003-Mar-10 Mon	1.76	1.8	1.74	1.75			###	###	0.1
2003-Mar-07 Fri	1.85	1.85	1.75	1.76			6.6	6.6	0.1
2003-Mar-06 Thu	###	###	1.83	1.84			9.5	9.5	###
2003-Mar-05 Wed	1.71	###	1.7	###	186,943	###	###	###	0.0
2003-Mar-04 Tue	1.75	1.77	1.74	1.76			77.9	77.9	0.1
2003-Mar-03 Mon	1.78	1.78	1.73	1.77	56,680	99,473	###	###	###
2003-Feb-28 Fri	1.86	1.86	1.72	1.76			5.7	5.7	0.1
2003-Feb-27 Thu	1.85	1.86	###	1.73			3.7	3.7	###
2003-Feb-26 Wed	###	###	1.85	1.87			17.2	17.2	###
2003-Feb-25 Tue	###	###	1.88	###	133,229	###	18.0	18.0	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	2	2	1.86	2			###	###	0.1
2003-Feb-20 Thu	###	###	###	###			91.3	91.3	0.0
2003-Feb-19 Wed	###	###	###	2	124,657	0	###	###	0.1
2003-Feb-18 Tue	###	###	###	2			91.5	91.5	0.1
2003-Feb-17 Mon	1.84	###	1.84	###	88,686	###	###	###	0.0
2003-Feb-14 Fri	1.85	1.85	1.81	1.83	32,676	###	###	###	###
2003-Feb-13 Thu	1.85	1.86	1.81	1.85			###	###	0.1
2003-Feb-12 Wed	1.79	1.84	1.79	1.84	5,966,945	###	###	###	###
2003-Feb-11 Tue	1.87	1.87	1.8	1.8	2,418,671	###	13.3	13.3	0.1
2003-Feb-10 Mon	1.89	1.89	1.8	1.86	254,184	###	###	###	0.1
2003-Feb-07 Fri	###	###	1.82	###	334,759	###	70.5	70.5	0.0
2003-Feb-06 Thu	###	###	1.89	###			84.3	84.3	0.0
2003-Feb-05 Wed	2.43	2.43	1.77	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	52,276	0	25.6	25.6	0.0
2003-Jan-31 Fri	###	###	###	###			90.2	90.2	0.0
2003-Jan-30 Thu	###	###	###	###	128,670	0	###	###	0.0
2003-Jan-29 Wed	###	2.4	###	###			21.2	21.2	0.0
2003-Jan-28 Tue	2.4	2.4	###	###	159,620	191,544	32.3	32.3	0.0
2003-Jan-24 Fri	2.44	2.44	###	2.44	309,973	###	73.9	73.9	0.2
2003-Jan-23 Thu	2.43	2.46	2.41	2.44			73.4	73.4	0.2
2003-Jan-22 Wed	2.5	2.51	2.43	2.43	205,589	###	###	###	###
2003-Jan-21 Tue	2.55	2.56	2.48	2.5	119,444	###	###	###	0.2
2003-Jan-20 Mon	2.52	2.57	2.52	2.55			###	###	0.2
2003-Jan-17 Fri	2.44	2.51	2.44	2.51	1,323,880	###	90.1	90.1	###
2003-Jan-16 Thu	###	2.48	###	2.48			###	###	0.2
2003-Jan-15 Wed	2.4	2.42	###	2.4			###	###	###
2003-Jan-14 Tue	2.49	2.49	2.25	2.4			8.4	8.4	###
2003-Jan-13 Mon	###	###	2.55	2.55			8.8	8.8	0.2
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	###	2.59	2.59			###	###	0.2
2003-Jan-08 Wed	2.71	2.71	###	###			15.5	15.5	0.0
2003-Jan-07 Tue	2.71	2.75	###	2.7	303,723	###	30.4	30.4	0.2
2003-Jan-06 Mon	###	2.74	###	2.71			###	###	###
2003-Jan-03 Fri	###	###	2.58	###			72.9	72.9	0.0
2003-Jan-02 Thu	###	###	2.59	###	32,474	42,053	###	###	0.0
2002-Dec-31 Tue	###	###	###	###	58,387	0	66.4	66.4	0.0
2002-Dec-30 Mon	###	###	2.58	###	90,245	###	16.4	16.4	0.0
2002-Dec-27 Fri	###	###	2.59	###			70.7	70.7	0.0
2002-Dec-24 Tue	2.78	2.8	###	2.7	464,859	###	9.2	9.2	0.2
2002-Dec-23 Mon	###	###	###	2.8			97.3	97.3	0.2
2002-Dec-20 Fri	###	2.24	###	2.22			79.5	79.5	0.2
2002-Dec-19 Thu	2.22	2.22	###	2.2			###	###	0.2
2002-Dec-18 Wed	2.26	###	2.24	2.25			29.1	29.1	###
2002-Dec-17 Tue	2.2	2.27	2.2	2.25			###	###	###
2002-Dec-16 Mon	###	2.2	###	###	385,824	###	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	###	2.2	###	###			23.3	23.3	0.0
2002-Dec-11 Wed	2.2	2.2	###	###			###	###	0.0
2002-Dec-10 Tue	2.24	2.25	###	###			12.6	12.6	0.0
2002-Dec-09 Mon	2.25	2.25	2.2	2.25			73.6	73.6	###
2002-Dec-06 Fri	2.24	2.27	2.23	2.23			25.8	25.8	###
2002-Dec-05 Thu	2.22	2.27	2.22	2.25	319,120	716,424	83.1	83.1	###
2002-Dec-04 Wed	2.25	2.25	2.21	2.21	133,376	297,428	20.3	20.3	0.2
2002-Dec-03 Tue	2.27	###	2.25	2.26	637,922	###	###	###	###
2002-Dec-02 Mon	2.26	###	2.22	2.27	297,086	###	###	###	0.2
2002-Nov-29 Fri	###	###	2.22	2.29			8.5	8.5	###
2002-Nov-28 Thu	###	###	###	###	104,458	0	###	###	0.0
2002-Nov-27 Wed	###	###	2.29	###	169,552	###	24.8	24.8	0.0
2002-Nov-26 Tue	###	###	2.25	###	150,826	169,679	###	###	0.0
2002-Nov-25 Mon	2.4	2.4	2.28	2.28	147,276	344,625	###	###	0.2
2002-Nov-22 Fri	2.28	###	2.27	###			92.3	92.3	0.0
2002-Nov-21 Thu	###	2.26	###	2.26			90.4	90.4	###
2002-Nov-20 Wed	###	###	###	###			74.7	74.7	0.0
2002-Nov-19 Tue	2.2	2.21	###	###	289,621	###	###	###	0.0
2002-Nov-18 Mon	2.22	2.22	###	2.2	114,049	###	27.4	27.4	0.2
2002-Nov-15 Fri	###	2.25	###	###			###	###	0.0
2002-Nov-14 Thu	###	2.2	###	###			29.9	29.9	0.0
2002-Nov-13 Wed	2.24	2.25	###	###	281,887	317,122	6.4	6.4	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	2.26	2.27	###	###			1.7	1.7	0.0
2002-Nov-07 Thu	###	###	2.26	2.27	163,448	###	19.0	19.0	0.2
2002-Nov-06 Wed	2.45	2.45	2.26	2.29	412,353	###	###	###	###
2002-Nov-05 Tue	2.47	2.48	2.44	2.44			17.9	17.9	0.2
2002-Nov-04 Mon	###	2.5	###	2.46	129,378	161,722	###	###	0.2
2002-Nov-01 Fri	2.55	2.55	###	###			2.6	2.6	0.0
2002-Oct-31 Thu	###	###	2.52	2.52			6.2	6.2	###
2002-Oct-30 Wed	###	2.7	###	###			25.9	25.9	0.0
2002-Oct-29 Tue	2.53	###	2.53	###	723,384	915,080	###	###	0.0
2002-Oct-28 Mon	2.72	2.75	###	2.5			2.0	2.0	0.2
2002-Oct-25 Fri	###	###	2.82	2.85			1.1	1.1	###
2002-Oct-24 Thu	###	###	3.29	###	155,570	###	###	###	0.0
2002-Oct-23 Wed	3.27	###	3.23	3.29	139,443	###	72.1	72.1	###
2002-Oct-22 Tue	3.23	3.28	3.22	3.28	107,772	350,259	###	###	0.2
2002-Oct-21 Mon	3.27	3.27	###	3.2	1,067,259	###	17.8	17.8	0.2
2002-Oct-18 Fri	3.52	3.55	3.26	3.26	697,342	2,374,449	###	###	0.2
2002-Oct-17 Thu	3.45	3.45	###	3.45	351,723	606,722	###	###	###
2002-Oct-16 Wed	3.56	###	3.49	3.5			###	###	0.3
2002-Oct-15 Tue	3.25	###	3.25	3.54			###	###	0.3
2002-Oct-14 Mon	3.26	###	###	3.29			81.2	81.2	###
2002-Oct-11 Fri	###	###	3.21	3.21	748,149	1,200,779	###	###	###
2002-Oct-10 Thu	3.26	3.29	###	###	217,529	###	15.9	15.9	0.0
2002-Oct-09 Wed	###	###	3.26	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###	85,741	0	###	###	0.0
2002-Oct-07 Mon	3.29	###	3.29	###	46,140	###	90.3	90.3	0.0
2002-Oct-04 Fri	###	###	3.25	3.28	337,953	549,173	12.6	12.6	0.2
2002-Oct-03 Thu	###	###	###	###	116,875	0	###	###	0.0
2002-Oct-02 Wed	###	3.43	###	###	240,985	413,289	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	3.4	###	###	448,345	762,186	69.1	69.1	0.0
2002-Sep-27 Fri	3.46	3.46	3.42	3.44			23.6	23.6	0.2
2002-Sep-26 Thu	3.45	3.46	###	3.46	208,643	360,952	###	###	0.2
2002-Sep-25 Wed	3.42	3.5	3.42	3.43	121,876	###	###	###	0.2
2002-Sep-24 Tue	3.46	3.54	3.41	3.5	135,649	471,380	90.4	90.4	0.3
2002-Sep-23 Mon	###	###	3.45	3.46			7.9	7.9	0.2
2002-Sep-20 Fri	3.59	###	3.55	###			77.8	77.8	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	3.59	###	109,441	196,446	23.6	23.6	0.0
2002-Sep-17 Tue	3.55	###	3.55	###			89.8	89.8	0.0
2002-Sep-16 Mon	3.7	3.71	3.53	3.53			###	###	0.3
2002-Sep-13 Fri	###	3.7	###	3.7	339,684	###	###	###	0.3
2002-Sep-12 Thu	3.7	3.72	###	3.7	2,983,371	5,549,070	76.3	76.3	0.3
2002-Sep-11 Wed	3.7	3.74	###	3.7	110,228	206,126	66.6	66.6	0.3
2002-Sep-10 Tue	3.7	3.73	###	3.7			77.4	77.4	0.3
2002-Sep-09 Mon	###	3.74	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	3.55	###			###	###	0.0
2002-Sep-05 Thu	###	3.84	3.53	###	423,270	1,559,749	23.5	23.5	0.0
2002-Sep-04 Wed	3.8	3.8	###	###			###	###	0.0
2002-Sep-03 Tue	###	###	3.75	3.85			###	###	0.3
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	4.4	4.4	###	###	347,876	765,327	###	###	0.0
2002-Aug-29 Thu	4.5	4.5	###	4.4			###	###	0.3
2002-Aug-28 Wed	4.51	4.71	4.45	4.49	480,922	2,202,622	29.7	29.7	###
2002-Aug-27 Tue	###	4.5	###	4.42	329,188	740,673	###	###	0.3
2002-Aug-26 Mon	###	###	###	4.27	107,483	0	###	###	###
2002-Aug-23 Fri	###	###	4	###	186,426	372,852	###	###	0.0
2002-Aug-22 Thu	4.23	4.27	###	###			###	###	0.0
2002-Aug-21 Wed	4.2	4.25	###	###			###	###	0.0
2002-Aug-20 Tue	###	4.25	###	4.22			###	###	###
2002-Aug-19 Mon	3.86	###	3.86	###	130,121	###	###	###	0.0
2002-Aug-16 Fri	3.85	3.88	3.84	3.85	112,770	###	###	###	0.3
2002-Aug-15 Thu	3.85	3.88	3.83	3.85	273,555	1,054,554	###	###	0.3
2002-Aug-14 Wed	3.83	3.85	3.8	3.85	82,943	317,256	###	###	0.3
2002-Aug-13 Tue	###	###	3.83	3.85			13.3	13.3	0.3
2002-Aug-12 Mon	3.86	###	3.85	3.86			74.2	74.2	0.3
2002-Aug-09 Fri	3.85	###	3.84	3.85	107,985	###	69.8	69.8	0.3
2002-Aug-08 Thu	3.8	3.82	3.75	3.8	165,887	627,882	67.8	67.8	###
2002-Aug-07 Wed	3.74	3.78	###	3.72			###	###	0.3
2002-Aug-06 Tue	###	3.7	3.51	3.7	260,956	940,746	###	###	0.3
2002-Aug-05 Mon	###	###	3.75	3.75			###	###	0.3
2002-Aug-02 Fri	###	###	###	###	361,982	0	85.5	85.5	0.0
2002-Aug-01 Thu	3.85	###	3.85	###			###	###	0.0
2002-Jul-31 Wed	###	###	3.76	3.85			###	###	0.3
2002-Jul-30 Tue	3.75	###	3.75	3.87			###	###	###
2002-Jul-29 Mon	3.73	###	3.7	3.7			24.2	24.2	0.3
2002-Jul-26 Fri	3.8	###	3.55	###	1,252,540	2,223,258	###	###	0.0
2002-Jul-25 Thu	3.49	3.5	###	###	16,913,458	29,598,551	5.2	5.2	0.0
2002-Jul-24 Wed	###	###	3.23	3.25			33.8	33.8	0.2
2002-Jul-23 Tue	###	3.4	3.22	###			29.1	29.1	0.0
2002-Jul-22 Mon	3.28	3.51	###	###			82.3	82.3	0.0
2002-Jul-19 Fri	3.55	3.55	3.4	3.4			9.3	9.3	0.2
2002-Jul-18 Thu	3.55	3.55	3.51	3.53			25.3	25.3	0.3
2002-Jul-17 Wed	3.55	3.57	3.49	3.54			###	###	0.3
2002-Jul-16 Tue	###	###	3.55	3.55			###	###	###
2002-Jul-15 Mon	3.8	3.8	###	###	167,877	###	9.7	9.7	0.0
2002-Jul-12 Fri	3.85	###	3.75	3.8			###	###	###
2002-Jul-11 Thu	###	###	3.76	3.84	366,876	689,726	19.8	19.8	0.3
2002-Jul-10 Wed	###	3.87	###	3.87	404,776	783,241	93.4	93.4	###
2002-Jul-09 Tue	3.56	###	3.56	###	116,873	###	91.8	91.8	0.0
2002-Jul-08 Mon	###	###	3.42	3.51			###	###	###
2002-Jul-05 Fri	3.5	3.58	3.45	3.55			79.5	79.5	###
2002-Jul-04 Thu	3.55	3.55	3.45	3.55			72.6	72.6	###
2002-Jul-03 Wed	3.47	###	3.44	3.56			90.0	90.0	0.3
2002-Jul-02 Tue	###	###	3.45	3.46	262,585	452,959	###	###	0.2
2002-Jul-01 Mon	3.77	3.77	###	###	214,772	404,845	9.7	9.7	0.0
2002-Jun-28 Fri	###	3.72	###	3.7	1,098,547	###	###	###	0.3
2002-Jun-27 Thu	3.7	3.83	3.52	###	482,573	1,773,455	23.0	23.0	0.0
2002-Jun-26 Wed	4	###	###	3.7			###	###	0.3
2002-Jun-25 Tue	###	###	###	###			79.1	79.1	0.0
2002-Jun-24 Mon	###	4.22	###	###	541,377	###	###	###	0.0
2002-Jun-21 Fri	4.22	4.24	###	4.2	234,653	###	30.9	30.9	###
2002-Jun-20 Thu	###	###	###	4.2	204,470	0	11.6	11.6	###
2002-Jun-19 Wed	4.44	4.48	###	###	136,022	304,689	19.1	19.1	0.0
2002-Jun-18 Tue	4.46	4.57	4.43	4.44			###	###	0.3
2002-Jun-17 Mon	###	###	###	###	296,821	0	###	###	0.0
2002-Jun-14 Fri	###	###	###	###	624,671	0	89.9	89.9	0.0
2002-Jun-13 Thu	###	###	###	4.2			###	###	###
2002-Jun-12 Wed	4.24	4.25	###	###	197,320	###	###	###	0.0
2002-Jun-11 Tue	4.5	4.58	###	4.27	450,750	###	8.7	8.7	###
2002-Jun-07 Fri	###	4.49	###	4.45	1,243,041	2,790,627	###	###	0.3
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	3.56	###	3.56	###			88.9	88.9	0.0
2002-Jun-04 Tue	###	###	3.53	3.56	157,528	###	###	###	0.3
2002-Jun-03 Mon	3.7	3.7	###	###	139,243	###	###	###	0.0
2002-May-31 Fri	###	3.7	3.58	3.7	992,670	###	84.7	84.7	0.3
2002-May-30 Thu	3.43	3.59	3.43	3.59			###	###	###
2002-May-29 Wed	3.48	3.5	3.42	3.43	2,972,350	###	21.8	21.8	0.2
2002-May-28 Tue	###	###	3.47	3.48	213,986	###	11.2	11.2	0.2
2002-May-27 Mon	3.82	3.82	3.48	###	765,255	2,793,180	4.2	4.2	0.0
2002-May-24 Fri	###	###	3.77	3.78	303,778	572,621	###	###	0.3
2002-May-23 Thu	3.89	###	3.76	3.78			12.9	12.9	0.3
2002-May-22 Wed	###	###	3.85	3.88			15.3	15.3	0.3
2002-May-21 Tue	###	###	###	###			33.7	33.7	0.0
2002-May-20 Mon	3.89	4	3.89	###	679,722	###	###	###	0.0
2002-May-17 Fri	3.86	###	3.86	3.89			###	###	0.3
2002-May-16 Thu	3.85	3.86	3.79	3.84	219,625	###	###	###	0.3
2002-May-15 Wed	3.79	3.82	3.77	3.8			70.7	70.7	###
2002-May-14 Tue	3.79	3.79	3.73	3.76	158,949	597,648	###	###	0.3
2002-May-13 Mon	3.86	3.86	3.75	3.78	129,450	492,557	19.8	19.8	0.3
2002-May-10 Fri	###	###	3.82	3.86			25.8	25.8	0.3
2002-May-09 Thu	###	###	3.85	###			###	###	0.0
2002-May-08 Wed	3.81	###	3.81	###	159,851	###	###	###	0.0
2002-May-07 Tue	###	3.78	###	3.78	128,857	###	91.8	91.8	0.3
2002-May-06 Mon	3.79	3.79	3.54	3.75	164,324	602,247	###	###	0.3
2002-May-03 Fri	3.83	3.83	3.75	3.8			28.3	28.3	###
2002-May-02 Thu	3.85	3.89	3.82	3.83			###	###	###
2002-May-01 Wed	3.78	###	3.72	3.85			86.0	86.0	0.3
2002-Apr-30 Tue	###	###	3.78	3.78	272,046	###	###	###	0.3
2002-Apr-29 Mon	###	###	###	###			39.2	39.2	0.0
2002-Apr-26 Fri	###	###	###	###	241,770	0	###	###	0.0
2002-Apr-24 Wed	###	###	###	4	131,759	0	###	###	0.3
2002-Apr-23 Tue	###	###	###	###			22.5	22.5	0.0
2002-Apr-22 Mon	###	###	###	###	335,878	0	92.5	92.5	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	4	###	4	###			76.7	76.7	0.0
2002-Apr-17 Wed	###	###	###	###	241,482	0	23.2	23.2	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###	440,526	0	25.2	25.2	0.0
2002-Apr-12 Fri	4.24	4.24	###	###	226,651	###	###	###	0.0
2002-Apr-11 Thu	4.26	###	4.22	4.24	102,871	217,057	32.1	32.1	0.3
2002-Apr-10 Wed	###	###	###	4.23	139,589	0	90.8	90.8	0.3
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			14.2	14.2	0.0
2002-Apr-05 Fri	###	###	4.2	###			###	###	0.0
2002-Apr-04 Thu	4.4	4.4	###	###			32.6	32.6	0.0
2002-Apr-03 Wed	4.4	4.42	###	4.4	538,872	###	###	###	0.3
2002-Apr-02 Tue	4.55	4.55	###	###			###	###	0.0
2002-Mar-28 Thu	4.48	4.55	4.48	4.48			###	###	###
2002-Mar-27 Wed	4.54	4.57	4.46	4.51	320,643	###	29.0	29.0	0.3
2002-Mar-26 Tue	4.47	4.54	4.44	4.44			###	###	0.3
2002-Mar-25 Mon	###	###	4.43	4.45			###	###	0.3
2002-Mar-22 Fri	4.56	###	4.55	4.58	259,885	###	69.4	69.4	0.3
2002-Mar-21 Thu	###	###	4.5	4.55			16.0	16.0	0.3
2002-Mar-20 Wed	###	###	###	###	530,247	0	###	###	0.0
2002-Mar-19 Tue	4.43	4.83	4.43	4.83	761,846	3,527,346	###	###	0.3
2002-Mar-18 Mon	4.2	###	###	###			93.6	93.6	0.0
2002-Mar-15 Fri	4.5	4.5	###	4.085	1,238,088	###	1.9	1.9	###
2002-Mar-14 Thu	4.45	###	4.43	4.45	530,288	1,174,587	71.1	71.1	0.3
2002-Mar-13 Wed	###	###	4.4	4.45	1,347,577	###	###	###	0.3
2002-Mar-12 Tue	###	###	###	###			1.9	1.9	0.0
2002-Mar-11 Mon	5.584	###	5.54	5.55			29.4	29.4	###
2002-Mar-08 Fri	5.8	5.8	5.52	5.52			###	###	0.4
2002-Mar-07 Thu	###	###	5.51	5.8			89.2	89.2	0.4
2002-Mar-06 Wed	5.953	5.953	5.45	###	418,181	2,384,258	###	###	0.0
2002-Mar-05 Tue	###	###	5.82	###	200,429	583,248	###	###	0.0
2002-Mar-04 Mon	6.257	###	###	###			###	###	0.0
2002-Mar-01 Fri	###	6.29	###	6.29	72,571	###	80.6	80.6	###
2002-Feb-28 Thu	6.2	6.27	6.2	6.2			###	###	0.4
2002-Feb-27 Wed	6.28	###	###	6.23	201,428	0	###	###	0.4
2002-Feb-26 Tue	6.24	###	6.23	6.278			###	###	0.4
2002-Feb-25 Mon	6.25	###	###	###			15.3	15.3	0.0
2002-Feb-22 Fri	6.283	###	###	###			30.2	30.2	0.0
2002-Feb-21 Thu	6.2	6.26	###	6.25			###	###	###
2002-Feb-20 Wed	###	###	###	###	218,176	0	###	###	0.0
2002-Feb-19 Tue	###	###	###	###			92.7	92.7	0.0
2002-Feb-18 Mon	5.829	###	5.829	5.85	172,747	503,471	75.1	75.1	0.4
2002-Feb-15 Fri	5.8	###	5.8	5.8			###	###	0.4
2002-Feb-14 Thu	###	###	5.73	5.77	190,176	544,854	13.8	13.8	0.4
2002-Feb-13 Wed	###	###	5.7	###			13.5	13.5	0.0
2002-Feb-12 Tue	###	###	###	###	51,988	0	###	###	0.0
2002-Feb-11 Mon	###	###	###	###	112,654	0	29.9	29.9	0.0
2002-Feb-08 Fri	###	###	###	###			26.2	26.2	0.0
2002-Feb-07 Thu	###	###	6	###	403,970	###	###	###	0.0
2002-Feb-06 Wed	6.27	6.27	###	###			20.3	20.3	0.0
2002-Feb-05 Tue	6.428	6.48	6.25	6.26			###	###	0.4
2002-Feb-04 Mon	6.58	###	###	6.45	763,447	0	###	###	###
2002-Feb-01 Fri	6.5	6.75	6.5	###			###	###	0.0
2002-Jan-31 Thu	###	6.5	###	6.459	657,972	###	###	###	###
2002-Jan-30 Wed	###	6.2	###	###	87,577	271,488	###	###	0.0
2002-Jan-29 Tue	###	6.26	6	###			87.4	87.4	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	6	5.2	###	1,663,748	9,316,988	###	###	0.0
2002-Jan-24 Thu	6.7	6.74	6.341	6.341			###	###	0.5
2002-Jan-23 Wed	6.8	6.8	6.7	6.7	73,882	###	20.0	20.0	0.5
2002-Jan-22 Tue	6.8	6.85	6.73	###	82,745	###	68.2	68.2	0.0
2002-Jan-21 Mon	6.72	6.8	###	6.8			78.2	78.2	0.5
2002-Jan-18 Fri	###	###	###	###	206,649	0	###	###	0.0
2002-Jan-17 Thu	7.223	7.223	###	###	185,872	671,276	16.1	16.1	0.0
2002-Jan-16 Wed	###	###	###	###	139,978	0	###	###	0.0
2002-Jan-15 Tue	7.28	7.4	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	###	7.29			90.7	90.7	###
2002-Jan-11 Fri	###	###	###	###	529,853	0	78.4	78.4	0.0
2002-Jan-10 Thu	6.876	###	6.876	###			76.6	76.6	0.0
2002-Jan-09 Wed	6.8	###	6.8	6.87	281,276	###	###	###	###
2002-Jan-08 Tue	6.55	6.78	6.55	6.7	188,425	1,255,852	85.6	85.6	0.5
2002-Jan-07 Mon	6.4	6.53	6.4	6.5			83.6	83.6	0.5
2002-Jan-04 Fri	6.52	6.52	###	###			13.8	13.8	0.0
2002-Jan-03 Thu	6.75	6.75	6.54	6.55			###	###	0.5
2002-Jan-02 Wed	6.71	6.73	###	6.72			###	###	0.5
2001-Dec-31 Mon	6.75	6.75	6.7	6.7			###	###	0.5
2001-Dec-28 Fri	6.72	6.78	6.72	6.77			74.5	74.5	###
2001-Dec-27 Thu	###	###	###	###	95,553	0	4.8	4.8	0.0
2001-Dec-24 Mon	6.57	6.79	6.55	###			80.4	80.4	0.0
2001-Dec-21 Fri	###	6.55	###	6.55	84,427	###	###	###	0.5
2001-Dec-20 Thu	6.328	6.4	###	###	367,678	###	###	###	0.0
2001-Dec-19 Wed	6.4	6.45	6.25	###	198,227	1,258,741	21.1	21.1	0.0
2001-Dec-18 Tue	###	###	###	6.272	499,370	0	###	###	0.4
2001-Dec-17 Mon	###	###	###	###			###	###	0.0
2001-Dec-14 Fri	6.45	6.56	###	6.4			27.8	27.8	0.5
2001-Dec-13 Thu	###	6.79	###	6.45	135,484	###	13.2	13.2	###
2001-Dec-12 Wed	###	###	6.56	6.56			###	###	0.5
2001-Dec-11 Tue	###	###	###	###			###	###	0.0
2001-Dec-10 Mon	7.51	7.51	7.2	###	155,859	1,146,342	###	###	0.0
2001-Dec-07 Fri	7.5	###	7.46	7.51			###	###	###
2001-Dec-06 Thu	7.8	7.8	###	7.55			13.4	13.4	###
2001-Dec-05 Wed	###	7.76	###	###			84.5	84.5	0.0
2001-Dec-04 Tue	###	###	7.29	7.45	441,545	###	###	###	0.5
2001-Dec-03 Mon	7.926	###	7.46	7.52	315,029	1,175,058	###	###	0.5
2001-Nov-30 Fri	###	8.2	###	###	576,784	###	###	###	0.0
2001-Nov-29 Thu	8.26	8.4	###	###	199,145	###	17.0	17.0	0.0
2001-Nov-28 Wed	8.24	###	8.24	8.26	248,326	###	68.1	68.1	0.6
2001-Nov-27 Tue	###	###	###	###			33.8	33.8	0.0
2001-Nov-26 Mon	###	###	###	8.2	193,958	0	###	###	0.6
2001-Nov-23 Fri	###	###	###	###			###	###	0.0
2001-Nov-22 Thu	###	8.21	8	###			###	###	0.0
2001-Nov-21 Wed	8.2	8.22	###	###	156,471	###	32.7	32.7	0.0
2001-Nov-20 Tue	8.27	###	###	8.2			27.7	27.7	0.6
2001-Nov-19 Mon	###	8.45	###	###	148,758	###	###	###	0.0
2001-Nov-16 Fri	8.654	8.654	###	###			6.7	6.7	0.0
2001-Nov-15 Thu	8.756	8.87	###	###			27.0	27.0	0.0
2001-Nov-14 Wed	8.83	8.85	###	8.75			25.5	25.5	0.6
2001-Nov-13 Tue	###	###	8.8	8.83			14.4	14.4	###
2001-Nov-12 Mon	8.629	###	8.629	###	375,759	###	###	###	0.0
2001-Nov-09 Fri	###	8.75	###	8.59	174,326	762,676	82.1	82.1	###
2001-Nov-08 Thu	###	8.75	###	8.4			95.0	95.0	###
2001-Nov-07 Wed	###	###	7.86	###	213,545	###	22.8	22.8	0.0
2001-Nov-06 Tue	###	###	###	###	101,876	0	###	###	0.0
2001-Nov-05 Mon	###	###	8	###	150,728	###	###	###	0.0
2001-Nov-02 Fri	###	###	###	###	268,840	0	71.3	71.3	0.0
2001-Nov-01 Thu	8.25	8.25	###	###	287,145	1,184,473	###	###	0.0
2001-Oct-31 Wed	###	###	###	8.25	221,977	0	30.8	30.8	###
2001-Oct-30 Tue	8.258	8.4	8.25	8.355			###	###	###
2001-Oct-29 Mon	8.59	8.59	###	8.42			16.3	16.3	###
2001-Oct-26 Fri	###	###	###	###			11.2	11.2	0.0
2001-Oct-25 Thu	###	8.84	###	###			###	###	0.0
2001-Oct-24 Wed	8.42	8.45	###	###	327,671	###	30.3	30.3	0.0
2001-Oct-23 Tue	8.4	8.5	###	###	446,779	###	###	###	0.0
2001-Oct-22 Mon	8.4	8.5	8.23	8.25			###	###	###
2001-Oct-19 Fri	7.975	###	###	###	281,044	0	###	###	0.0
2001-Oct-18 Thu	8.156	###	###	7.973			16.5	16.5	###
2001-Oct-17 Wed	###	8.29	8	###			###	###	0.0
2001-Oct-16 Tue	###	###	###	###	541,842	0	###	###	0.0
2001-Oct-15 Mon	7.5	7.58	7.49	7.55			###	###	###
2001-Oct-12 Fri	7.53	###	7.53	###	272,677	1,026,628	80.3	80.3	0.0
2001-Oct-11 Thu	###	7.76	7.5	###			13.7	13.7	0.0
2001-Oct-10 Wed	###	###	7.55	###	228,748	863,523	###	###	0.0
2001-Oct-09 Tue	###	7.47	7.28	7.4			###	###	0.5
2001-Oct-08 Mon	7.083	###	7	###	322,589	###	###	###	0.0
2001-Oct-05 Fri	7	###	7	###	71,741	###	72.4	72.4	0.0
2001-Oct-04 Thu	###	###	###	7	75,146	0	29.6	29.6	0.5
2001-Oct-03 Wed	7.27	7.41	7	7	127,086	915,654	###	###	0.5
2001-Oct-02 Tue	###	7.25	###	7.225			###	###	###
2001-Oct-01 Mon	###	###	###	###	100,972	0	26.5	26.5	0.0
2001-Sep-28 Fri	6.77	###	6.77	###	190,981	646,470	89.0	89.0	0.0
2001-Sep-27 Thu	###	6.8	###	6.77	103,345	351,373	83.0	83.0	###
2001-Sep-26 Wed	6.8	6.8	6.74	6.77			###	###	###
2001-Sep-25 Tue	###	###	###	###	103,352	0	93.2	93.2	0.0
2001-Sep-24 Mon	6.5	6.5	###	6.43			34.0	34.0	###
2001-Sep-21 Fri	###	###	###	6.55			82.2	82.2	0.5
2001-Sep-20 Thu	###	6.55	###	6.55			95.6	95.6	0.5
2001-Sep-19 Wed	###	6.25	###	###	1,090,926	3,409,143	###	###	0.0
2001-Sep-18 Tue	6.189	###	###	6.2			###	###	0.4
2001-Sep-17 Mon	###	###	###	###			49.2	49.2	0.0
2001-Sep-14 Fri	6.686	6.686	6.2	###	428,752	2,762,449	18.7	18.7	0.0
2001-Sep-13 Thu	###	6.74	###	###			###	###	0.0
2001-Sep-12 Wed	###	6.5	###	6.5			93.9	93.9	0.5
2001-Sep-11 Tue	###	6.78	###	6.75			77.9	77.9	0.5
2001-Sep-10 Mon	6.5	###	6.49	6.58			###	###	0.5
2001-Sep-07 Fri	###	###	6.53	6.55	274,525	896,324	19.6	19.6	0.5
2001-Sep-06 Thu	6.8	6.85	6.7	6.7			23.0	23.0	0.5
2001-Sep-05 Wed	6.955	###	###	6.71	684,089	0	###	###	###
2001-Sep-04 Tue	6.2	6.75	###	6.75			97.0	97.0	0.5
2001-Sep-03 Mon	###	###	###	6.2	852,585	0	8.7	8.7	0.4
2001-Aug-31 Fri	6.442	###	###	###			76.9	76.9	0.0
2001-Aug-30 Thu	6.5	6.56	6.47	6.49			32.8	32.8	###
2001-Aug-29 Wed	6.49	6.5	6.4	6.49	332,684	###	###	###	###
2001-Aug-28 Tue	6.5	###	6.47	6.49			###	###	###
2001-Aug-27 Mon	###	6.5	###	6.47	394,484	1,282,073	82.1	82.1	0.5
2001-Aug-24 Fri	6.5	6.5	###	###			14.8	14.8	0.0
2001-Aug-23 Thu	###	6.75	###	6.455	399,784	1,349,271	###	###	###
2001-Aug-22 Wed	6.684	6.7	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	6.647			7.1	7.1	0.5
2001-Aug-20 Mon	7.55	7.55	###	###			###	###	0.0
2001-Aug-17 Fri	###	7.55	###	7.55			###	###	###
2001-Aug-16 Thu	###	###	6.22	###			95.6	95.6	0.0
2001-Aug-15 Wed	6.552	6.552	###	6.5	601,287	###	###	###	0.5
2001-Aug-14 Tue	6.682	6.682	6.5	6.55	190,285	###	###	###	0.5
2001-Aug-13 Mon	6.872	6.872	###	6.79			23.1	23.1	0.5
2001-Aug-10 Fri	7.43	7.43	###	###	307,147	1,141,051	4.2	4.2	0.0
2001-Aug-09 Thu	###	###	7.45	7.48			16.9	16.9	0.5
2001-Aug-08 Wed	###	###	###	###	204,471	0	27.3	27.3	0.0
2001-Aug-07 Tue	7.75	7.75	###	###			###	###	0.0
2001-Aug-06 Mon	7.646	7.75	7.646	7.73	143,553	1,105,070	###	###	0.6
2001-Aug-03 Fri	7.7	7.72	###	###	199,971	771,888	31.8	31.8	0.0
2001-Aug-02 Thu	7.75	7.75	###	###			###	###	0.0
2001-Aug-01 Wed	7.75	7.79	###	7.74			###	###	0.6
2001-Jul-31 Tue	###	###	###	7.75			###	###	###
2001-Jul-30 Mon	###	###	###	###	130,787	0	###	###	0.0
2001-Jul-27 Fri	8.56	8.56	###	###			13.6	13.6	0.0
2001-Jul-26 Thu	8.54	8.57	8.45	8.57	111,081	###	###	###	0.6
2001-Jul-25 Wed	###	###	8.54	8.54	173,951	742,770	###	###	###
2001-Jul-24 Tue	8.75	8.83	###	8.7	419,282	###	37.0	37.0	###
2001-Jul-23 Mon	8.8	###	8.8	8.8	58,952	259,388	###	###	0.6
2001-Jul-20 Fri	###	8.8	###	8.8	496,159	###	86.4	86.4	0.6
2001-Jul-19 Thu	###	8.8	###	###	212,028	932,923	34.0	34.0	0.0
2001-Jul-18 Wed	8.656	8.83	###	8.672			###	###	###
2001-Jul-17 Tue	8.781	8.781	###	###	111,176	###	###	###	0.0
2001-Jul-16 Mon	###	8.841	8.56	8.841	107,752	###	85.3	85.3	###
2001-Jul-13 Fri	9.146	###	8.7	8.76			8.4	8.4	0.6
2001-Jul-12 Thu	###	9.2	###	###	120,184	552,846	###	###	0.0
2001-Jul-11 Wed	9.183	9.183	9	###			24.5	24.5	0.0
2001-Jul-10 Tue	###	###	###	###			74.0	74.0	0.0
2001-Jul-09 Mon	9.085	9.085	###	###	228,659	1,038,683	###	###	0.0
2001-Jul-06 Fri	###	###	9	###	478,871	###	73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###	391,640	0	29.6	29.6	0.0
2001-Jul-04 Wed	###	9.2	###	###			###	###	0.0
2001-Jul-03 Tue	8.924	###	8.89	###	351,071	###	###	###	0.0
2001-Jul-02 Mon	8.922	9	###	###			68.2	68.2	0.0
2001-Jun-29 Fri	###	8.87	###	8.82	658,156	2,918,921	###	###	###
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	8.122	8.122	7.4	8	1,401,687	###	25.4	25.4	###
2001-Jun-26 Tue	###	###	###	8.2			###	###	0.6
2001-Jun-25 Mon	###	###	8.25	###	434,287	###	###	###	0.0
2001-Jun-22 Fri	###	###	8.55	###			10.1	10.1	0.0
2001-Jun-21 Thu	9.4	9.4	8.88	8.984			###	###	###
2001-Jun-20 Wed	9.259	###	9.259	###			###	###	0.0
2001-Jun-19 Tue	###	9.7	9.25	9.25			###	###	###
2001-Jun-18 Mon	###	###	9.2	###			###	###	0.0
2001-Jun-15 Fri	###	###	9.49	###	226,489	###	###	###	0.0
2001-Jun-14 Thu	###	###	9.8	###			###	###	0.0
2001-Jun-13 Wed	10.2	###	###	###	332,625	0	###	###	0.0
2001-Jun-12 Tue	10.53	10.53	10.29	10.29			25.9	25.9	###
2001-Jun-11 Mon	10.55	10.55	10.55	10.55	0				###
2001-Jun-08 Fri	10.55	10.57	10.4	10.55			71.7	71.7	###
2001-Jun-07 Thu	###	###	10.2	10.55			82.9	82.9	###
2001-Jun-06 Wed	###	###	###	###	296,245	0	###	###	0.0
2001-Jun-05 Tue	###	###	10.8	10.8	186,946	###	###	###	###
2001-Jun-04 Mon	10.878	###	10.86	###	51,284	278,472	94.0	94.0	0.0
2001-Jun-01 Fri	10.73	10.86	10.57	10.85			78.9	78.9	0.8
2001-May-31 Thu	###	###	10.7	10.73			###	###	###
2001-May-30 Wed	###	###	10.8	10.947			37.2	37.2	###
2001-May-29 Tue	11.55	11.55	###	###			###	###	0.0
2001-May-28 Mon	11.7	11.7	11.57	11.59			###	###	0.8
2001-May-25 Fri	11.85	11.86	11.7	11.752			###	###	###
2001-May-24 Thu	###	###	11.7	11.85			31.5	31.5	###
2001-May-23 Wed	12.2	12.21	###	###			14.2	14.2	0.0
2001-May-22 Tue	12.25	###	###	12.2	527,254	0	38.7	38.7	###
2001-May-21 Mon	###	###	###	###			82.8	82.8	0.0
2001-May-18 Fri	###	###	11.86	###	407,244	2,414,956	###	###	0.0
2001-May-17 Thu	###	###	11.5	11.72	539,753	3,103,579	###	###	0.8
2001-May-16 Wed	11.85	###	11.81	###			###	###	0.0
2001-May-15 Tue	11.72	11.85	11.7	11.8			###	###	0.8
2001-May-14 Mon	11.8	11.84	11.5	###	61,723	###	###	###	0.0
2001-May-11 Fri	###	11.8	###	11.7			87.5	87.5	0.8
2001-May-10 Thu	###	###	###	###	753,487	0	###	###	0.0
2001-May-09 Wed	10.5	###	10.48	###			###	###	0.0
2001-May-08 Tue	10.5	10.75	10.48	10.5			###	###	0.8
2001-May-07 Mon	9.981	10.45	9	10.4			94.2	94.2	0.7
2001-May-04 Fri	###	###	###	###	500,940	0	###	###	0.0
2001-May-03 Thu	10.88	###	10.5	###			###	###	0.0
2001-May-02 Wed	10.85	###	10.8	10.8			###	###	###
2001-May-01 Tue	###	###	10.85	###	327,581	1,777,126	###	###	0.0
2001-Apr-30 Mon	###	###	10.86	###	182,521	991,089	73.1	73.1	0.0
2001-Apr-27 Fri	###	###	###	10.948			24.2	24.2	0.8
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	11.43	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	11.257	11.257	88,754	499,551	5.8	5.8	0.8
2001-Apr-20 Fri	###	###	11.7	11.85			###	###	###
2001-Apr-19 Thu	###	###	11.85	###	72,754	###	###	###	0.0
2001-Apr-18 Wed	###	###	11.85	###	111,755	662,148	29.8	29.8	0.0
2001-Apr-17 Tue	11.843	###	11.75	11.89	610,270	###	78.2	78.2	###
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	11.957	###	11.84	###			###	###	0.0
2001-Apr-11 Wed	11.5	###	11.5	###			###	###	0.0
2001-Apr-10 Tue	###	###	11.48	11.5			###	###	###
2001-Apr-09 Mon	###	11.54	11.45	11.51			37.1	37.1	0.8
2001-Apr-06 Fri	###	11.84	11.55	11.55			25.5	25.5	0.8
2001-Apr-05 Thu	11.86	###	11.559	11.559	70,954	410,078	###	###	0.8
2001-Apr-04 Wed	###	11.85	11.55	11.747			81.8	81.8	###
2001-Apr-03 Tue	11.8	###	###	###	361,853	0	###	###	0.0
2001-Apr-02 Mon	11.75	###	11.75	11.8			###	###	0.8
2001-Mar-30 Fri	###	###	11.45	###			34.6	34.6	0.0
2001-Mar-29 Thu	11.86	###	11.7	11.75			28.1	28.1	###
2001-Mar-28 Wed	12.4	12.4	11.75	###			13.7	13.7	0.0
2001-Mar-27 Tue	12.46	12.53	###	###	136,822	857,189	29.3	29.3	0.0
2001-Mar-26 Mon	###	###	12.43	12.46	318,148	1,977,289	28.7	28.7	0.9
2001-Mar-23 Fri	12.45	###	12.42	12.549			78.8	78.8	###
2001-Mar-22 Thu	###	###	11.84	###	110,757	655,681	###	###	0.0
2001-Mar-21 Wed	12.153	12.153	###	###	72,443	###	###	###	0.0
2001-Mar-20 Tue	###	12.5	###	12.2			###	###	###
2001-Mar-19 Mon	###	###	11.8	11.956			###	###	0.9
2001-Mar-16 Fri	12.5	12.5	###	###	57,025	###	###	###	0.0
2001-Mar-15 Thu	###	###	12.4	12.5	165,487	###	13.2	13.2	0.9
2001-Mar-14 Wed	13.2	13.4	###	13.2	221,274	###	###	###	0.9
2001-Mar-13 Tue	###	###	###	###			37.3	37.3	0.0
2001-Mar-12 Mon	13.475	13.5	###	13.4	60,844	###	###	###	1.0
2001-Mar-09 Fri	13.75	13.75	13.5	13.5	243,686	3,320,221	21.8	21.8	1.0
2001-Mar-08 Thu	###	14.28	13.8	13.82	353,754	###	###	###	1.0
2001-Mar-07 Wed	13.2	###	13.2	###	192,341	1,269,450	95.0	95.0	0.0
2001-Mar-06 Tue	###	13.29	###	###			###	###	0.0
2001-Mar-05 Mon	12.5	###	12.5	12.85			###	###	0.9
2001-Mar-02 Fri	12.57	###	12.4	12.4			###	###	0.9
2001-Mar-01 Thu	12.571	12.72	12.46	12.573	188,724	###	70.7	70.7	0.9
2001-Feb-28 Wed	###	###	12.2	12.581			84.8	84.8	0.9
2001-Feb-27 Tue	###	###	###	12.281			###	###	0.9
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	12.4	###	281,249	1,743,743	12.5	12.5	0.0
2001-Feb-22 Thu	13.4	13.4	###	13.2	339,043	2,271,588	23.3	23.3	0.9
2001-Feb-21 Wed	13.55	###	13.4	13.51	128,878	863,482	###	###	###
2001-Feb-20 Tue	13.45	13.55	13.45	###	45,147	609,484	73.0	73.0	0.0
2001-Feb-19 Mon	13.4	13.5	13.4	13.45			78.6	78.6	###
2001-Feb-16 Fri	13.5	13.55	13.44	13.48	49,547	###	37.9	37.9	1.0
2001-Feb-15 Thu	###	13.41	###	13.4	109,776	736,048	77.5	77.5	1.0
2001-Feb-14 Wed	13.45	13.45	13.25	###			###	###	0.0
2001-Feb-13 Tue	###	###	13.45	13.45			###	###	###
2001-Feb-12 Mon	13.4	13.7	###	13.55	201,758	1,382,042	79.3	79.3	1.0
2001-Feb-09 Fri	13.5	13.5	13.22	13.4			###	###	1.0
2001-Feb-08 Thu	###	###	13.45	13.56			10.1	10.1	1.0
2001-Feb-07 Wed	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	14.47	###	###	241,643	1,748,287	###	###	0.0
2001-Feb-05 Mon	13.8	###	13.73	###			80.3	80.3	0.0
2001-Feb-02 Fri	###	13.8	###	13.8	218,350	###	82.1	82.1	1.0
2001-Feb-01 Thu	###	###	###	###	456,422	0	91.3	91.3	0.0
2001-Jan-31 Wed	###	###	###	###			78.3	78.3	0.0
2001-Jan-30 Tue	###	###	###	###	172,540	0	###	###	0.0
2001-Jan-29 Mon	###	###	###	###	70,285	0	24.2	24.2	0.0
2001-Jan-25 Thu	###	13.2	###	###			76.3	76.3	0.0
2001-Jan-24 Wed	13.27	13.27	###	###	89,477	593,679	###	###	0.0
2001-Jan-23 Tue	###	13.2	###	###			68.8	68.8	0.0
2001-Jan-22 Mon	13.4	13.4	###	###	62,229	###	19.0	19.0	0.0
2001-Jan-19 Fri	###	13.7	###	13.46	107,021	###	18.1	18.1	###
2001-Jan-18 Thu	###	13.73	###	13.7	245,989	###	92.7	92.7	1.0
2001-Jan-17 Wed	12.81	###	12.8	###	88,929	569,145	###	###	0.0
2001-Jan-16 Tue	###	###	###	12.76			81.4	81.4	###
2001-Jan-15 Mon	12.7	12.7	###	###	302,688	###	###	###	0.0
2001-Jan-12 Fri	###	12.7	###	###			73.9	73.9	0.0
2001-Jan-11 Thu	12.8	12.8	12.5	12.55	59,686	755,027	20.4	20.4	###
2001-Jan-10 Wed	###	###	###	###	50,529	0	84.7	84.7	0.0
2001-Jan-09 Tue	###	12.7	12.4	###	80,186	###	78.0	78.0	0.0
2001-Jan-08 Mon	###	###	12.5	12.5	13,357	83,481	###	###	0.9
2001-Jan-05 Fri	###	12.75	12.4	12.75			###	###	###
2001-Jan-04 Thu	###	###	###	12.41			24.8	24.8	###
2001-Jan-03 Wed	12.458	12.55	###	###			###	###	0.0
2001-Jan-02 Tue	12.7	12.7	12.55	12.55	36,448	460,156	22.3	22.3	###
2001-Jan-01 Mon	###	12.75	12.55	###			###	###	0.0
2000-Dec-29 Fri	###	12.75	12.55	###			###	###	0.0
2000-Dec-28 Thu	12.684	12.75	###	12.7			73.2	73.2	0.9
2000-Dec-27 Wed	12.2	###	12.2	###	24,874	###	###	###	0.0
2000-Dec-26 Tue	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-25 Mon	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-22 Fri	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-21 Thu	12.154	12.25	###	###			###	###	0.0
2000-Dec-20 Wed	###	12.7	12.44	12.51			###	###	###
2000-Dec-19 Tue	###	###	###	###	152,650	0	###	###	0.0
2000-Dec-18 Mon	###	12.87	12.585	12.585			###	###	0.9
2000-Dec-15 Fri	12.852	12.852	12.51	###	111,558	###	###	###	0.0
2000-Dec-14 Thu	###	12.85	###	12.8	250,579	1,609,970	82.4	82.4	0.9
2000-Dec-13 Wed	12.8	###	###	###	114,674	0	33.2	33.2	0.0
2000-Dec-12 Tue	###	###	12.85	12.85			###	###	0.9
2000-Dec-11 Mon	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	90,642	0	###	###	0.0
2000-Dec-07 Thu	13.283	13.283	###	###	84,850	###	18.7	18.7	0.0
2000-Dec-06 Wed	###	13.47	###	###			89.2	89.2	0.0
2000-Dec-05 Tue	12.79	###	12.79	12.971			77.6	77.6	###
2000-Dec-04 Mon	13.2	13.2	12.75	12.75			###	###	###
2000-Dec-01 Fri	###	###	12.81	13.2			81.0	81.0	0.9
2000-Nov-30 Thu	###	###	12.77	###			37.7	37.7	0.0
2000-Nov-29 Wed	12.83	###	12.72	###	55,977	###	###	###	0.0
2000-Nov-28 Tue	###	###	12.81	###	127,643	817,553	13.6	13.6	0.0
2000-Nov-27 Mon	13.7	13.87	13.2	###			10.7	10.7	0.0
2000-Nov-24 Fri	###	13.7	###	###			###	###	0.0
2000-Nov-23 Thu	13.177	13.177	12.5	###	107,945	1,385,851	25.9	25.9	0.0
2000-Nov-22 Wed	###	###	###	13.25			###	###	###
2000-Nov-21 Tue	13.86	13.87	###	13.41	106,221	736,642	###	###	1.0
2000-Nov-20 Mon	14.2	###	13.8	13.87	95,570	###	###	###	###
2000-Nov-17 Fri	14.25	14.26	###	14.121			###	###	1.0
2000-Nov-16 Thu	14.25	14.43	14.25	###	203,353	2,916,082	###	###	0.0
2000-Nov-15 Wed	###	14.4	###	###			###	###	0.0
2000-Nov-13 Mon	###	###	13.55	13.85			###	###	###
2000-Nov-10 Fri	14.2	14.2	13.8	13.85	212,874	###	15.9	15.9	###
2000-Nov-09 Thu	###	14.75	###	###			###	###	0.0
2000-Nov-08 Wed	13.5	14.26	13.5	###	329,850	###	###	###	0.0
2000-Nov-07 Tue	###	13.5	###	13.5			###	###	1.0
2000-Nov-06 Mon	###	###	###	###			79.6	79.6	0.0
2000-Nov-03 Fri	13.275	13.74	###	###			###	###	0.0
2000-Nov-02 Thu	###	13.7	###	###			###	###	0.0
2000-Nov-01 Wed	###	13.2	###	###			###	###	0.0
2000-Oct-31 Tue	12.2	12.51	12.2	12.4	113,089	###	82.0	82.0	0.9
2000-Oct-30 Mon	11.75	12.2	11.75	12.147			90.5	90.5	0.9
2000-Oct-27 Fri	11.8	###	11.8	###			###	###	0.0
2000-Oct-26 Thu	###	###	11.88	###	86,172	###	###	###	0.0
2000-Oct-25 Wed	###	###	###	###	55,074	0	15.0	15.0	0.0
2000-Oct-24 Tue	###	12.21	###	12.21	35,871	###	###	###	0.9
2000-Oct-23 Mon	###	###	###	###	107,525	0	###	###	0.0
2000-Oct-20 Fri	###	###	###	###			66.0	66.0	0.0
2000-Oct-19 Thu	###	###	###	###			###	###	0.0
2000-Oct-18 Wed	###	###	###	###			###	###	0.0
2000-Oct-17 Tue	11.7	###	11.7	###			###	###	0.0
2000-Oct-16 Mon	11.5	11.75	11.5	11.75			82.7	82.7	###
2000-Oct-13 Fri	11.5	11.59	###	11.5	36,729	212,844	68.6	68.6	###
2000-Oct-12 Thu	11.887	###	11.75	11.75	49,675	291,840	###	###	###
2000-Oct-11 Wed	11.76	11.85	11.76	11.83			###	###	0.8
2000-Oct-10 Tue	11.55	11.89	11.5	11.71			###	###	###
2000-Oct-09 Mon	###	###	###	11.55			###	###	0.8
2000-Oct-06 Fri	###	###	11.28	###			###	###	0.0
2000-Oct-05 Thu	###	###	11.55	11.55	50,581	###	24.8	24.8	0.8
2000-Oct-04 Wed	###	###	###	###			14.8	14.8	0.0
2000-Oct-03 Tue	###	###	###	###			69.9	69.9	0.0
2000-Oct-02 Mon	###	12.2	###	###			###	###	0.0
2000-Sep-29 Fri	11.85	###	11.85	12.21			###	###	0.9
2000-Sep-28 Thu	11.55	###	11.53	11.85	44,445	256,225	83.9	83.9	###
2000-Sep-27 Wed	11.75	11.77	11.5	11.5			18.2	18.2	###
2000-Sep-26 Tue	11.58	11.75	11.58	11.75	112,279	###	78.2	78.2	###
2000-Sep-25 Mon	11.453	11.58	11.4	11.58	101,687	1,168,383	###	###	0.8
2000-Sep-22 Fri	###	###	###	###	59,484	0	###	###	0.0
2000-Sep-21 Thu	11.25	11.25	###	11.23			34.2	34.2	0.8
2000-Sep-20 Wed	###	11.25	###	11.25	95,370	536,456	80.4	80.4	###
2000-Sep-19 Tue	###	###	10.87	###			81.8	81.8	0.0
2000-Sep-18 Mon	###	11.4	###	11.2	84,270	###	###	###	0.8
2000-Sep-15 Fri	11.4	11.45	###	11.4	44,470	###	70.3	70.3	0.8
2000-Sep-14 Thu	11.452	11.5	###	11.5			###	###	###
2000-Sep-13 Wed	###	11.5	11.28	11.49			###	###	###
2000-Sep-12 Tue	###	###	###	11.29			###	###	###
2000-Sep-11 Mon	###	###	###	###	27,770	0	77.6	77.6	0.0
2000-Sep-08 Fri	###	###	###	###	86,140	0	34.4	34.4	0.0
2000-Sep-07 Thu	10.852	###	10.79	###	119,785	646,240	80.4	80.4	0.0
2000-Sep-06 Wed	###	###	10.72	10.85	183,255	982,246	###	###	0.8
2000-Sep-05 Tue	11.083	###	10.85	10.85	109,120	591,976	###	###	0.8
2000-Sep-04 Mon	###	###	10.7	###			81.7	81.7	0.0
2000-Sep-01 Fri	10.55	###	10.55	###	81,642	###	93.6	93.6	0.0
2000-Aug-31 Thu	###	###	###	10.55			37.0	37.0	###
2000-Aug-30 Wed	10.76	10.84	###	###	53,829	291,753	###	###	0.0
2000-Aug-29 Tue	10.75	###	10.75	10.85			78.9	78.9	0.8
2000-Aug-28 Mon	###	###	10.8	###			32.8	32.8	0.0
2000-Aug-25 Fri	###	###	###	###			39.7	39.7	0.0
2000-Aug-24 Thu	###	###	###	###	65,183	0	34.9	34.9	0.0
2000-Aug-23 Wed	###	###	###	###			###	###	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	###	###	###	18,958	0	###	###	0.0
2000-Aug-18 Fri	10.883	###	10.883	###			###	###	0.0
2000-Aug-17 Thu	###	10.82	###	10.8	113,473	613,888	###	###	###
2000-Aug-16 Wed	10.85	###	###	###	123,627	0	16.4	16.4	0.0
2000-Aug-15 Tue	10.927	###	10.7	10.85			###	###	0.8
2000-Aug-14 Mon	###	11.48	###	###			23.9	23.9	0.0
2000-Aug-11 Fri	11.4	11.4	###	###	18,170	###	###	###	0.0
2000-Aug-10 Thu	###	11.51	###	11.5			33.7	33.7	###
2000-Aug-09 Wed	11.5	11.55	11.45	11.5	225,177	###	###	###	###
2000-Aug-08 Tue	11.21	11.5	11.21	11.49	101,084	###	###	###	###
2000-Aug-07 Mon	###	11.4	###	###			89.8	89.8	0.0
2000-Aug-04 Fri	###	###	10.85	###	65,589	355,820	32.7	32.7	0.0
2000-Aug-03 Thu	11.55	11.55	11.2	11.2			###	###	0.8
2000-Aug-02 Wed	11.2	###	11.2	11.55	244,246	1,367,777	###	###	0.8
2000-Aug-01 Tue	10.85	###	10.85	###			92.3	92.3	0.0
2000-Jul-31 Mon	###	###	10.59	10.85	82,476	###	24.5	24.5	0.8
2000-Jul-28 Fri	###	###	###	###			###	###	0.0
2000-Jul-27 Thu	11.2	11.4	11.2	###	194,757	2,200,754	82.1	82.1	0.0
2000-Jul-26 Wed	###	11.29	###	11.28			###	###	0.8
2000-Jul-25 Tue	###	11.25	###	###			###	###	0.0
2000-Jul-24 Mon	10.4	10.4	###	###			###	###	0.0
2000-Jul-21 Fri	10.7	10.74	10.5	10.541	80,624	856,226	###	###	0.8
2000-Jul-20 Thu	10.5	10.8	10.5	###			75.7	75.7	0.0
2000-Jul-19 Wed	###	10.8	###	###	156,177	843,355	###	###	0.0
2000-Jul-18 Tue	11.24	###	###	###			17.5	17.5	0.0
2000-Jul-17 Mon	11.5	11.51	11.25	###	50,040	569,455	25.3	25.3	0.0
2000-Jul-14 Fri	###	###	11.47	###	349,945	###	29.5	29.5	0.0
2000-Jul-13 Thu	11.4	###	11.4	###	829,289	4,726,947	92.6	92.6	0.0
2000-Jul-12 Wed	11.25	11.44	11.25	11.44	606,621	###	###	###	0.8
2000-Jul-11 Tue	###	11.5	###	###			88.1	88.1	0.0
2000-Jul-10 Mon	10.41	###	10.41	10.75	180,425	###	###	###	0.8
2000-Jul-07 Fri	###	10.4	###	###	727,725	3,784,170	###	###	0.0
2000-Jul-06 Thu	###	10.23	9.86	###			###	###	0.0
2000-Jul-05 Wed	###	###	###	###	163,652	0	###	###	0.0
2000-Jul-04 Tue	9.557	9.8	9.557	9.74			72.8	72.8	0.7
2000-Jul-03 Mon	9.75	9.8	9.55	9.55	159,872	###	13.6	13.6	0.7
2000-Jun-30 Fri	9.85	9.88	9.5	9.75	303,223	###	###	###	###
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	9.26	###	9.26	103,655	479,922	###	###	###
2000-Jun-27 Tue	###	8.8	###	8.74			###	###	0.6
2000-Jun-26 Mon	8.24	8.45	8.24	###			77.7	77.7	0.0
2000-Jun-23 Fri	###	8.26	###	8.24	257,586	###	68.8	68.8	0.6
2000-Jun-22 Thu	###	8.26	###	8.23	438,785	1,812,182	###	###	0.6
2000-Jun-21 Wed	8.244	8.244	8	###	1,040,825	8,453,580	22.7	22.7	0.0
2000-Jun-20 Tue	###	###	8.2	8.24			40.9	40.9	0.6
2000-Jun-19 Mon	###	8.5	###	###	80,623	342,647	###	###	0.0
2000-Jun-16 Fri	8.74	8.74	8.4	8.5	110,851	###	17.7	17.7	0.6
2000-Jun-15 Thu	###	8.85	8.73	8.74	33,882	297,822	###	###	0.6
2000-Jun-14 Wed	###	###	###	8.88			86.9	86.9	0.6
2000-Jun-13 Tue	8.979	9	###	###			17.0	17.0	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			###	###	0.0
2000-Jun-07 Wed	9	9	###	8.641	428,041	1,926,184	###	###	0.6
2000-Jun-06 Tue	8.25	###	8.25	8.85			96.2	96.2	0.6
2000-Jun-05 Mon	###	###	8.2	8.2	37,525	153,852	23.5	23.5	0.6
2000-Jun-02 Fri	8.4	8.4	8.25	###			###	###	0.0
2000-Jun-01 Thu	8.4	8.46	###	8.4			69.3	69.3	###
2000-May-31 Wed	###	8.55	8.4	8.4			###	###	###
2000-May-30 Tue	8.48	8.48	###	8.41			###	###	###
2000-May-29 Mon	8.5	###	8.5	8.5	199,483	###	71.1	71.1	0.6
2000-May-26 Fri	###	8.5	###	8.5			###	###	0.6
2000-May-25 Thu	8.4	8.5	8.4	8.4			###	###	###
2000-May-24 Wed	###	8.4	8.25	8.4			80.2	80.2	###
2000-May-23 Tue	###	###	###	###	55,887	0	78.0	78.0	0.0
2000-May-22 Mon	###	###	###	###			34.3	34.3	0.0
2000-May-19 Fri	8.5	8.55	###	###			###	###	0.0
2000-May-18 Thu	8.75	8.85	###	###	118,358	###	24.1	24.1	0.0
2000-May-17 Wed	8.7	8.81	8.7	8.8	61,824	###	81.4	81.4	0.6
2000-May-16 Tue	8.841	8.85	8.8	8.8			###	###	0.6
2000-May-15 Mon	###	8.85	###	8.85	165,726	###	87.5	87.5	0.6
2000-May-12 Fri	###	###	###	###			89.4	89.4	0.0
2000-May-11 Thu	8.082	###	###	###	91,620	0	###	###	0.0
2000-May-10 Wed	###	###	###	###	77,378	0	###	###	0.0
2000-May-09 Tue	8.7	###	###	8.8			###	###	0.6
2000-May-08 Mon	###	###	8.8	8.85			###	###	0.6
2000-May-05 Fri	###	###	8.85	###	93,876	###	24.7	24.7	0.0
2000-May-04 Thu	###	9	###	###			###	###	0.0
2000-May-03 Wed	8.248	###	8.248	###			###	###	0.0
2000-May-02 Tue	###	8.25	###	8.25	323,841	1,335,844	89.1	89.1	###
2000-May-01 Mon	###	###	###	###			###	###	0.0
2000-Apr-28 Fri	###	8.55	###	###			28.8	28.8	0.0
2000-Apr-27 Thu	8.4	8.4	7.85	###	191,228	1,553,727	19.4	19.4	0.0
2000-Apr-26 Wed	8.8	###	###	###	189,282	0	15.4	15.4	0.0
2000-Apr-25 Tue	8.82	8.82	8.82	8.82	0				###
2000-Apr-24 Mon	8.82	8.82	8.82	8.82	0				###
2000-Apr-21 Fri	8.82	8.82	8.82	8.82	0				###
2000-Apr-20 Thu	###	###	8.76	8.82	24,923	###	29.4	29.4	###
2000-Apr-19 Wed	###	###	8.78	9			###	###	0.6
2000-Apr-18 Tue	9	9.5	8.7	9			69.5	69.5	0.6
2000-Apr-17 Mon	8.523	###	8	8.71			83.0	83.0	0.6
2000-Apr-14 Fri	###	9.55	###	9.5	203,147	970,026	###	###	0.7
2000-Apr-13 Thu	###	###	###	9.4	394,382	0	###	###	###
2000-Apr-12 Wed	###	###	###	###	241,276	0	17.8	17.8	0.0
2000-Apr-11 Tue	10.581	10.581	10.25	10.25	584,770	6,090,671	###	###	0.7
2000-Apr-07 Fri	###	###	###	###	412,887	0	66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	9.8	369,250	0	16.4	16.4	0.7
2000-Apr-05 Wed	###	###	###	10.2	877,140	0	17.4	17.4	0.7
2000-Apr-04 Tue	###	###	11.5	11.5	159,551	###	18.3	18.3	###
2000-Apr-03 Mon	12.52	12.52	###	12.5			46.8	46.8	0.9
2000-Mar-31 Fri	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	12.8	12.85	###	###	192,652	1,237,789	###	###	0.0
2000-Mar-29 Wed	###	###	12.79	12.859			65.6	65.6	0.9
2000-Mar-28 Tue	###	###	12.78	12.828			29.5	29.5	###
2000-Mar-24 Fri	12.5	###	12.4	###	179,678	###	###	###	0.0
2000-Mar-23 Thu	###	###	###	12.5	144,684	0	85.6	85.6	0.9
2000-Mar-22 Wed	###	12.21	11.85	12.21	763,579	9,185,855	###	###	0.9
2000-Mar-21 Tue	12.5	12.5	11.8	###			15.5	15.5	0.0
2000-Mar-20 Mon	###	12.55	###	12.55	76,142	###	88.4	88.4	###
2000-Mar-17 Fri	12.2	12.2	11.88	###	556,072	###	43.6	43.6	0.0
2000-Mar-16 Thu	12.75	###	12.5	12.5			21.5	21.5	0.9
2000-Mar-15 Wed	12.85	12.85	12.71	12.78	81,120	###	41.2	41.2	0.9
2000-Mar-14 Tue	###	###	12.85	###			14.5	14.5	0.0
2000-Mar-13 Mon	###	###	###	13.25	164,181	0	68.4	68.4	###
2000-Mar-10 Fri	12.272	13.26	12.272	13.21			93.6	93.6	###
2000-Mar-09 Thu	###	12.687	###	12.687	107,881	684,343	###	###	###
2000-Mar-08 Wed	###	###	12.2	12.2	123,949	756,088	34.0	34.0	###
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	###	12.26	###	12.22			70.4	70.4	0.9
2000-Mar-03 Fri	###	###	11.83	###	136,024	804,581	###	###	0.0
2000-Mar-02 Thu	12.389	###	12.2	12.5	194,954	###	###	###	0.9
2000-Mar-01 Wed	###	12.5	###	12.4			###	###	0.9
2000-Feb-29 Tue	###	###	12.25	12.4			31.4	31.4	0.9
2000-Feb-28 Mon	###	12.5	###	12.5	175,654	###	81.5	81.5	0.9
2000-Feb-25 Fri	12.889	12.889	###	###			30.3	30.3	0.0
2000-Feb-24 Thu	###	###	12.75	12.85			40.8	40.8	0.9
2000-Feb-23 Wed	12.5	12.73	12.5	12.73			###	###	###
2000-Feb-22 Tue	###	12.5	###	12.4			72.9	72.9	0.9
2000-Feb-21 Mon	###	12.41	12.29	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	12.5			###	###	0.9
2000-Feb-17 Thu	###	###	###	###			67.8	67.8	0.0
2000-Feb-16 Wed	###	###	###	###			4.9	4.9	0.0
2000-Feb-15 Tue	12.5	###	12.5	12.8			###	###	0.9
2000-Feb-14 Mon	###	12.5	###	12.5			###	###	0.9
2000-Feb-11 Fri	11.8	###	11.75	11.885			###	###	0.8
2000-Feb-10 Thu	###	###	###	11.7			23.8	23.8	0.8
2000-Feb-09 Wed	12.2	12.2	###	###	145,140	885,354	19.9	19.9	0.0
2000-Feb-08 Tue	###	###	11.8	12.2			###	###	###
2000-Feb-07 Mon	###	###	11.23	###			###	###	0.0
2000-Feb-04 Fri	###	11.24	10.88	11.2	333,629	###	###	###	0.8
2000-Feb-03 Thu	###	###	10.8	###	215,854	###	23.6	23.6	0.0
2000-Feb-02 Wed	10.8	11.2	10.8	###	179,488	###	82.6	82.6	0.0
2000-Feb-01 Tue	###	###	10.4	10.5	64,525	###	38.3	38.3	0.8
2000-Jan-31 Mon	10.4	###	10.25	###	63,256	324,187	###	###	0.0
2000-Jan-28 Fri	10.5	10.7	10.5	10.56			70.9	70.9	0.8
2000-Jan-27 Thu	10.852	10.86	###	10.5	106,648	###	###	###	0.8
2000-Jan-25 Tue	10.954	10.954	10.5	###			###	###	0.0
2000-Jan-24 Mon	###	###	###	###	239,340	0	72.6	72.6	0.0
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	###	627,257	0	87.5	87.5	0.0
2000-Jan-19 Wed	###	###	10.25	###	103,327	529,550	###	###	0.0
2000-Jan-18 Tue	9.846	###	9.846	###	138,640	682,524	###	###	0.0
2000-Jan-17 Mon	9.652	9.77	9.56	9.77	64,345	###	###	###	0.7
2000-Jan-14 Fri	###	9.7	9.54	9.55			###	###	0.7
2000-Jan-13 Thu	9.5	9.58	###	9.521			71.8	71.8	###
2000-Jan-12 Wed	###	###	###	9.27	62,540	0	###	###	0.7
2000-Jan-11 Tue	9.8	###	9.45	9.45	68,629	324,272	15.5	15.5	0.7
2000-Jan-10 Mon	9.78	###	9.7	9.7	29,851	144,777	28.9	28.9	0.7
2000-Jan-07 Fri	###	###	9.25	9.26	450,978	2,085,773	###	###	###
2000-Jan-06 Thu	###	###	9.7	9.7	1,125,258	###	40.1	40.1	0.7
2000-Jan-05 Wed	10.2	10.2	###	9.78	305,947	1,560,329	14.3	14.3	0.7
2000-Jan-04 Tue	###	###	###	10.42	61,550	0	###	###	0.7
1999-Dec-31 Fri	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-30 Thu	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-27 Mon	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-24 Fri	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-23 Thu	###	10.72	10.22	10.7			###	###	0.8
1999-Dec-22 Wed	10.7	10.71	###	###	212,776	###	###	###	0.0
1999-Dec-21 Tue	10.45	###	10.45	###			82.5	82.5	0.0
1999-Dec-20 Mon	###	###	10.25	10.45	41,548	###	###	###	###
1999-Dec-17 Fri	10.75	10.79	10.5	###			30.3	30.3	0.0
1999-Dec-16 Thu	10.25	###	10.25	###			###	###	0.0
1999-Dec-15 Wed	10.2	10.25	###	10.25	256,420	1,314,152	70.7	70.7	0.7
1999-Dec-14 Tue	###	###	###	10.25			83.6	83.6	0.7
1999-Dec-13 Mon	###	###	###	###	70,522	0	80.9	80.9	0.0
1999-Dec-10 Fri	10.23	10.25	###	10.25			###	###	0.7
1999-Dec-09 Thu	10.481	10.481	###	###			18.9	18.9	0.0
1999-Dec-08 Wed	10.644	10.644	10.4	10.49	136,420	###	###	###	###
1999-Dec-07 Tue	###	10.75	###	10.7			76.7	76.7	0.8
1999-Dec-06 Mon	###	###	10.51	###	408,755	###	85.7	85.7	0.0
1999-Dec-03 Fri	###	10.4	###	10.4	166,571	###	###	###	0.7
1999-Dec-02 Thu	###	10.5	###	###			69.4	69.4	0.0
1999-Dec-01 Wed	###	###	###	###	95,243	0	84.9	84.9	0.0
1999-Nov-30 Tue	9.45	9.7	9.4	###	352,654	3,367,845	###	###	0.0
1999-Nov-29 Mon	9.8	9.85	9.45	9.488			###	###	0.7
1999-Nov-26 Fri	9.45	###	9.45	9.85	282,446	1,334,557	###	###	###
1999-Nov-25 Thu	9.4	9.53	###	9.5	254,876	1,214,484	74.7	74.7	0.7
1999-Nov-24 Wed	9.45	9.45	###	9.4			###	###	###
1999-Nov-23 Tue	###	9.52	###	9.45			###	###	0.7
1999-Nov-22 Mon	9	###	9	###	101,153	455,188	78.1	78.1	0.0
1999-Nov-19 Fri	9.25	###	9	###			###	###	0.0
1999-Nov-18 Thu	###	9.2	###	###	262,778	1,208,778	66.3	66.3	0.0
1999-Nov-17 Wed	9.5	9.5	###	###	109,243	###	###	###	0.0
1999-Nov-16 Tue	###	9.5	###	###	152,982	###	###	###	0.0
1999-Nov-15 Mon	9	9.5	9	9.2			###	###	0.7
1999-Nov-12 Fri	8.7	###	8.7	8.8	453,546	1,972,925	69.5	69.5	0.6
1999-Nov-11 Thu	8.25	8.7	8.25	8.655	262,981	###	90.5	90.5	0.6
1999-Nov-10 Wed	7.972	8.5	###	8.2	183,740	###	###	###	0.6
1999-Nov-09 Tue	7.85	###	7.8	7.926	338,259	###	76.7	76.7	###
1999-Nov-08 Mon	7.8	7.85	7.76	7.85	171,081	1,335,287	80.3	80.3	###
1999-Nov-05 Fri	###	7.85	###	7.75			87.0	87.0	###
1999-Nov-04 Thu	###	###	7.51	7.51	135,279	507,972	###	###	###
1999-Nov-03 Wed	###	###	7.8	7.89	197,340	769,626	###	###	###
1999-Nov-02 Tue	###	7.8	###	7.7	61,784	240,957	###	###	0.6
1999-Nov-01 Mon	###	7.5	###	7.5			###	###	0.5
1999-Oct-29 Fri	###	###	7.26	7.26	61,140	###	###	###	0.5
1999-Oct-28 Thu	###	7.2	###	7.2	185,951	669,423	###	###	0.5
1999-Oct-27 Wed	7.25	7.25	###	7			8.1	8.1	0.5
1999-Oct-26 Tue	7.2	###	7.2	7.25			74.9	74.9	0.5
1999-Oct-25 Mon	7.2	###	###	###	53,287	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	7.2	7.4	###	###	161,423	###	19.5	19.5	0.0
1999-Oct-20 Wed	6.83	7.2	6.82	###			91.1	91.1	0.0
1999-Oct-19 Tue	6.7	6.8	###	6.7	279,681	###	###	###	0.5
1999-Oct-18 Mon	###	###	6.49	###	160,589	###	###	###	0.0
1999-Oct-15 Fri	7.326	7.326	###	###	89,555	###	###	###	0.0
1999-Oct-14 Thu	###	###	7	7.28			###	###	0.5
1999-Oct-13 Wed	7.648	7.648	###	###			###	###	0.0
1999-Oct-12 Tue	7.78	###	7.55	7.7	109,143	###	20.7	20.7	0.6
1999-Oct-11 Mon	###	8	###	7.741			###	###	0.6
1999-Oct-08 Fri	6.75	7.43	6.75	7.253			###	###	0.5
1999-Oct-07 Thu	6.25	6.8	6.25	6.7	1,006,849	6,569,689	95.5	95.5	0.5
1999-Oct-06 Wed	###	6.2	###	6.2	155,625	###	###	###	0.4
1999-Oct-05 Tue	###	###	###	###			74.1	74.1	0.0
1999-Oct-04 Mon	###	###	###	###			29.7	29.7	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	5.85	5.85			23.0	23.0	0.4
1999-Sep-29 Wed	6	###	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	###	6.044			82.7	82.7	###
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	6	6	###	###			###	###	0.0
1999-Sep-23 Thu	###	###	6	###	24,489	###	###	###	0.0
1999-Sep-22 Wed	###	###	6	6	63,920	###	22.7	22.7	0.4
1999-Sep-21 Tue	5.989	###	###	###			88.7	88.7	0.0
1999-Sep-20 Mon	###	###	###	6			79.5	79.5	0.4
1999-Sep-17 Fri	5.88	###	5.75	###	41,744	###	79.7	79.7	0.0
1999-Sep-16 Thu	5.981	###	5.85	###			26.8	26.8	0.0
1999-Sep-15 Wed	6	6	5.85	###	34,676	205,455	###	###	0.0
1999-Sep-14 Tue	###	###	###	###	83,128	0	71.7	71.7	0.0
1999-Sep-13 Mon	###	###	###	6			28.8	28.8	0.4
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-09 Thu	6.25	6.4	###	###			12.7	12.7	0.0
1999-Sep-08 Wed	###	###	###	6.2			###	###	0.4
1999-Sep-07 Tue	###	###	6	###	96,487	###	###	###	0.0
1999-Sep-06 Mon	###	###	###	6			###	###	0.4
1999-Sep-03 Fri	5.743	###	5.55	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###			3.4	3.4	0.0
1999-Sep-01 Wed	6	6.25	###	6	159,440	498,250	###	###	0.4
1999-Aug-31 Tue	5.55	5.8	5.55	5.79			95.8	95.8	###
1999-Aug-30 Mon	5.45	###	5.4	###			90.9	90.9	0.0
1999-Aug-27 Fri	###	###	5.4	5.4	123,288	332,877	11.8	11.8	0.4
1999-Aug-26 Thu	5.2	###	5.2	5.53	362,522	942,557	97.0	97.0	###
1999-Aug-25 Wed	4.75	5.2	4.75	###			97.8	97.8	0.0
1999-Aug-24 Tue	###	4.75	###	4.75			###	###	###
1999-Aug-23 Mon	###	###	###	###	104,355	0	72.1	72.1	0.0
1999-Aug-20 Fri	4.55	4.55	4.5	4.52	78,142	###	###	###	0.3
1999-Aug-19 Thu	4.5	4.51	4.5	4.5			71.7	71.7	###
1999-Aug-18 Wed	4.5	4.5	4.48	4.5	44,151	###	67.2	67.2	###
1999-Aug-17 Tue	4.5	###	4.45	4.45	33,888	###	###	###	0.3
1999-Aug-16 Mon	4.45	4.5	4.45	4.47			69.0	69.0	###
1999-Aug-13 Fri	###	4.42	###	4.42			84.7	84.7	0.3
1999-Aug-12 Thu	4.45	4.5	###	###			###	###	0.0
1999-Aug-11 Wed	4.541	4.541	4.5	4.5			###	###	###
1999-Aug-10 Tue	4.55	4.55	4.54	4.54			###	###	0.3
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	4.7	4.7	###	###			31.9	31.9	0.0
1999-Aug-05 Thu	###	4.7	###	4.7			79.4	79.4	0.3
1999-Aug-04 Wed	###	4.72	###	###	148,343	350,089	20.2	20.2	0.0
1999-Aug-03 Tue	4.75	4.75	4.72	4.72			###	###	0.3
1999-Aug-02 Mon	4.76	4.8	4.72	4.72			32.1	32.1	0.3
1999-Jul-30 Fri	4.8	4.85	4.75	4.751			###	###	###
1999-Jul-29 Thu	###	###	4.84	4.88			###	###	0.3
1999-Jul-28 Wed	4.8	###	4.8	4.85			79.9	79.9	###
1999-Jul-27 Tue	###	###	4.85	4.85			###	###	###
1999-Jul-26 Mon	###	###	###	###			###	###	0.0
1999-Jul-23 Fri	###	###	4.85	###	20,676	###	24.6	24.6	0.0
1999-Jul-22 Thu	4.857	###	4.857	###			###	###	0.0
1999-Jul-21 Wed	4.7	4.85	4.7	4.85			90.6	90.6	###
1999-Jul-20 Tue	4.76	4.81	4.75	4.8			72.0	72.0	0.3
1999-Jul-19 Mon	###	###	4.75	4.75			11.9	11.9	###
1999-Jul-16 Fri	###	5	4.89	###			76.4	76.4	0.0
1999-Jul-15 Thu	4.8	4.89	4.8	4.883			###	###	0.3
1999-Jul-14 Wed	4.75	4.8	4.73	4.8	54,757	###	77.7	77.7	0.3
1999-Jul-13 Tue	4.75	4.8	4.73	4.73			30.7	30.7	0.3
1999-Jul-12 Mon	4.73	4.8	4.73	4.75			69.8	69.8	###
1999-Jul-09 Fri	4.8	4.8	4.7	4.73			24.8	24.8	0.3
1999-Jul-08 Thu	4.7	4.8	4.7	4.8	25,182	###	###	###	0.3
1999-Jul-07 Wed	4.74	4.86	4.7	4.8			81.2	81.2	0.3
1999-Jul-06 Tue	4.7	4.76	###	4.75			###	###	###
1999-Jul-05 Mon	###	4.75	###	###	130,040	308,845	69.1	69.1	0.0
1999-Jul-02 Fri	###	###	###	###			71.1	71.1	0.0
1999-Jul-01 Thu	###	###	4.55	###			67.4	67.4	0.0
1999-Jun-30 Wed	4.48	###	4.48	###	224,621	503,151	87.8	87.8	0.0
1999-Jun-29 Tue	4.45	4.45	###	4.4	45,878	102,078	###	###	0.3
1999-Jun-28 Mon	4.43	4.45	4.41	4.45	38,688	171,387	73.3	73.3	0.3
1999-Jun-25 Fri	4.45	4.45	4.4	4.4			23.4	23.4	0.3
1999-Jun-24 Thu	4.5	4.5	4.45	4.46			31.3	31.3	0.3
1999-Jun-23 Wed	4.5	4.5	4.45	4.5			72.5	72.5	###
1999-Jun-22 Tue	4.5	4.5	4.42	4.5	44,975	200,588	###	###	###
1999-Jun-21 Mon	4.41	4.55	4.4	4.55	31,451	140,743	###	###	0.3
1999-Jun-18 Fri	4.4	4.42	4.4	4.4			###	###	0.3
1999-Jun-17 Thu	###	4.42	###	4.4			86.4	86.4	0.3
1999-Jun-16 Wed	###	###	4.26	###	54,853	###	###	###	0.0
1999-Jun-15 Tue	###	###	4.26	4.26	3,050	###	###	###	0.3
1999-Jun-11 Fri	###	4.4	4.29	###			27.1	27.1	0.0
1999-Jun-10 Thu	4.4	4.4	###	###			###	###	0.0
1999-Jun-09 Wed	###	4.4	###	4.4			###	###	0.3
1999-Jun-08 Tue	4.5	4.5	4.4	4.4	39,981	###	###	###	0.3
1999-Jun-07 Mon	4.4	4.55	4.4	4.52	28,871	###	###	###	0.3
1999-Jun-04 Fri	4.25	4.4	4.2	4.4	31,453	135,247	89.9	89.9	0.3
1999-Jun-03 Thu	4.2	4.28	###	4.25	421,440	901,881	77.6	77.6	###
1999-Jun-02 Wed	###	###	4.2	4.2			15.1	15.1	###
1999-Jun-01 Tue	4.4	4.4	###	###	36,627	80,579	###	###	0.0
1999-May-31 Mon	4.55	4.55	4.4	4.4			###	###	0.3
1999-May-28 Fri	4.643	4.643	4.52	4.55			###	###	0.3
1999-May-27 Thu	4.79	4.8	###	###			20.7	20.7	0.0
1999-May-26 Wed	4.85	4.85	4.75	4.76			17.5	17.5	###
1999-May-25 Tue	4.5	###	4.5	###	163,448	367,758	97.3	97.3	0.0
1999-May-24 Mon	4.45	4.55	4.45	4.55	789,884	3,554,478	90.5	90.5	0.3
1999-May-21 Fri	4.421	4.5	###	4.45	261,787	589,020	76.2	76.2	0.3
1999-May-20 Thu	###	4.5	###	4.355	124,620	###	###	###	###
1999-May-19 Wed	4.45	###	###	###	592,656	0	###	###	0.0
1999-May-18 Tue	###	4.45	###	###	213,581	###	###	###	0.0
1999-May-17 Mon	4.125	###	###	###			###	###	0.0
1999-May-14 Fri	4.158	4.22	###	4.2	87,488	###	###	###	###
1999-May-13 Thu	###	###	###	###			83.0	83.0	0.0
1999-May-12 Wed	###	###	###	###	42,340	0	69.5	69.5	0.0
1999-May-11 Tue	###	###	###	###			86.0	86.0	0.0
1999-May-10 Mon	###	###	3.85	###			74.9	74.9	0.0
1999-May-07 Fri	###	4	3.85	###			41.2	41.2	0.0
1999-May-06 Thu	3.83	###	3.8	###			###	###	0.0
1999-May-05 Wed	3.86	3.86	3.75	3.75			13.4	13.4	0.3
1999-May-04 Tue	4	###	3.85	3.87			###	###	###
1999-May-03 Mon	###	###	###	###			73.9	73.9	0.0
1999-Apr-30 Fri	###	###	###	###	87,655	0	###	###	0.0
1999-Apr-29 Thu	###	###	###	###	46,650	0	###	###	0.0
1999-Apr-28 Wed	###	4.2	###	###	158,321	332,474	20.4	20.4	0.0
1999-Apr-27 Tue	4.22	4.29	###	###			19.2	19.2	0.0
1999-Apr-26 Mon	4.25	###	4.25	4.25			###	###	###
1999-Apr-23 Fri	4.188	4.4	4.188	###	143,143	614,656	88.6	88.6	0.0
1999-Apr-22 Thu	###	4.2	###	###	4,975	10,447	###	###	0.0
1999-Apr-21 Wed	4	###	###	###			###	###	0.0
1999-Apr-20 Tue	###	###	4	###	193,687	387,374	76.9	76.9	0.0
1999-Apr-19 Mon	4.042	###	4	4			23.6	23.6	0.3
1999-Apr-16 Fri	###	###	4	###	38,042	76,084	28.3	28.3	0.0
1999-Apr-15 Thu	###	###	3.8	###	113,454	###	86.2	86.2	0.0
1999-Apr-14 Wed	###	###	3.85	###			###	###	0.0
1999-Apr-13 Tue	###	###	4	4			8.6	8.6	0.3
1999-Apr-12 Mon	###	###	###	###	51,049	0	###	###	0.0
1999-Apr-09 Fri	4.5	4.5	###	###			8.0	8.0	0.0
1999-Apr-08 Thu	4.5	4.56	4.43	4.48			###	###	###
1999-Apr-07 Wed	###	4.48	###	4.46	475,849	###	89.1	89.1	0.3
1999-Apr-06 Tue	4.4	4.5	###	###			###	###	0.0
1999-Apr-01 Thu	###	4.25	###	4.25			97.7	97.7	###
1999-Mar-31 Wed	3.759	3.86	3.72	3.86	751,557	###	###	###	0.3
1999-Mar-30 Tue	###	3.8	###	3.8	229,022	435,141	92.4	92.4	###
1999-Mar-29 Mon	###	3.7	###	3.7	32,853	60,778	77.5	77.5	0.3
1999-Mar-26 Fri	###	3.74	###	###	115,041	215,126	###	###	0.0
1999-Mar-25 Thu	3.59	###	3.56	###	240,671	###	81.6	81.6	0.0
1999-Mar-24 Wed	3.53	3.59	3.53	3.58	172,120	612,747	###	###	0.3
1999-Mar-23 Tue	3.58	3.59	3.55	3.59	198,874	709,980	###	###	###
1999-Mar-22 Mon	3.55	3.59	3.55	3.59	96,229	###	###	###	###
1999-Mar-19 Fri	3.55	3.59	3.53	3.59			###	###	###
1999-Mar-18 Thu	###	###	3.55	3.58			###	###	0.3
1999-Mar-17 Wed	###	###	3.55	3.55			19.3	19.3	###
1999-Mar-16 Tue	###	###	###	###			74.7	74.7	0.0
1999-Mar-15 Mon	###	###	3.56	###	84,470	150,356	###	###	0.0
1999-Mar-12 Fri	3.51	###	3.51	###			91.6	91.6	0.0
1999-Mar-11 Thu	###	###	3.5	3.51			###	###	###
1999-Mar-10 Wed	###	###	3.55	###	25,552	45,354	###	###	0.0
1999-Mar-09 Tue	###	###	###	###	727,143	0	75.7	75.7	0.0
1999-Mar-08 Mon	###	###	3.57	###			26.6	26.6	0.0
1999-Mar-05 Fri	3.55	###	3.53	###			86.4	86.4	0.0
1999-Mar-04 Thu	3.55	3.57	3.5	3.55			77.2	77.2	###
1999-Mar-03 Wed	3.54	3.55	3.5	3.5			23.5	23.5	0.3
1999-Mar-02 Tue	3.55	###	3.5	3.55	72,346	###	76.8	76.8	###
1999-Mar-01 Mon	3.55	###	3.5	3.55			70.5	70.5	###
1999-Feb-26 Fri	3.51	###	3.5	###			###	###	0.0
1999-Feb-25 Thu	3.75	3.75	3.5	3.5			5.2	5.2	0.3
1999-Feb-24 Wed	###	3.75	3.58	3.75	113,355	415,446	92.1	92.1	0.3
1999-Feb-23 Tue	3.45	###	3.45	3.55			90.5	90.5	###
1999-Feb-22 Mon	3.41	3.45	3.41	3.45	61,989	212,622	79.4	79.4	###
1999-Feb-19 Fri	3.4	3.43	###	###			24.3	24.3	0.0
1999-Feb-18 Thu	###	###	###	3.43			26.9	26.9	0.2
1999-Feb-17 Wed	3.4	3.43	3.4	3.41			###	###	###
1999-Feb-16 Tue	###	3.4	3.21	###			73.6	73.6	0.0
1999-Feb-15 Mon	###	3.4	###	###	173,622	295,157	###	###	0.0
1999-Feb-12 Fri	###	3.45	3.27	###			90.5	90.5	0.0
1999-Feb-11 Thu	3.21	3.25	3.21	3.25			###	###	0.2
1999-Feb-10 Wed	3.2	###	3.2	3.2			###	###	0.2
1999-Feb-09 Tue	###	3.24	###	3.2	618,953	###	94.8	94.8	0.2
1999-Feb-08 Mon	###	###	###	###	205,549	0	###	###	0.0
1999-Feb-05 Fri	###	3	###	3			###	###	0.2
1999-Feb-04 Thu	###	###	###	###			###	###	0.0
1999-Feb-03 Wed	###	###	2.88	2.88	36,580	52,675	###	###	0.2
1999-Feb-02 Tue	3	3	###	###	93,251	139,876	32.7	32.7	0.0
1999-Feb-01 Mon	3	3	###	###			###	###	0.0
1999-Jan-29 Fri	###	###	###	3			###	###	0.2
1999-Jan-28 Thu	2.78	###	2.75	###			95.9	95.9	0.0
1999-Jan-27 Wed	2.71	2.78	2.71	2.75			###	###	###
1999-Jan-25 Mon	2.75	2.75	2.7	2.71	28,520	###	###	###	###
1999-Jan-22 Fri	2.7	2.72	2.7	2.71	1,510,227	###	###	###	###
1999-Jan-21 Thu	###	2.7	###	2.7			82.0	82.0	0.2
1999-Jan-20 Wed	###	###	###	###	110,084	0	72.6	72.6	0.0
1999-Jan-19 Tue	###	###	###	###	16,186	0	###	###	0.0
1999-Jan-18 Mon	###	###	###	###			27.2	27.2	0.0
1999-Jan-15 Fri	###	###	###	###			17.9	17.9	0.0
1999-Jan-14 Thu	2.7	2.7	###	###	5,221	7,048	###	###	0.0
1999-Jan-13 Wed	2.74	2.77	2.7	2.77	14,641	40,043	###	###	0.2
1999-Jan-12 Tue	###	2.75	###	2.74	36,848	###	69.5	69.5	0.2
1999-Jan-11 Mon	2.76	2.78	2.75	2.75	24,525	###	###	###	###
1999-Jan-08 Fri	2.8	2.85	2.78	2.78	146,728	###	27.0	27.0	0.2
1999-Jan-07 Thu	2.75	2.8	2.74	2.8	241,087	###	82.5	82.5	0.2
1999-Jan-06 Wed	2.75	2.75	2.73	2.73			###	###	###
1999-Jan-05 Tue	2.78	2.79	2.73	2.73	108,988	###	###	###	###
1999-Jan-04 Mon	2.7	2.78	2.7	2.78			###	###	0.2
1998-Dec-31 Thu	###	###	###	###			###	###	0.0
1998-Dec-30 Wed	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	2.57	2.57			###	###	###
1998-Dec-23 Wed	2.53	2.55	2.53	2.55	37,147	94,353	###	###	0.2
1998-Dec-22 Tue	2.5	2.53	2.5	2.53			###	###	###
1998-Dec-21 Mon	2.48	2.52	2.48	2.52			86.6	86.6	###
1998-Dec-18 Fri	2.5	2.5	2.48	2.5	20,122	###	###	###	0.2
1998-Dec-17 Thu	2.47	2.5	2.47	2.47			69.4	69.4	###
1998-Dec-16 Wed	2.45	2.46	2.45	2.46	10,740	###	76.2	76.2	0.2
1998-Dec-15 Tue	2.48	2.48	2.45	2.45			18.6	18.6	0.2
1998-Dec-14 Mon	2.5	2.5	2.48	2.48	9,927	###	39.2	39.2	0.2
1998-Dec-11 Fri	2.5	2.53	2.5	2.53			86.2	86.2	###
1998-Dec-10 Thu	2.49	2.5	2.49	2.5	56,376	140,658	###	###	0.2
1998-Dec-09 Wed	2.5	2.5	2.48	2.49	47,145	###	32.5	32.5	0.2
1998-Dec-08 Tue	2.48	2.5	2.48	2.48			74.3	74.3	0.2
1998-Dec-07 Mon	2.48	2.5	2.48	2.48			74.6	74.6	0.2
1998-Dec-04 Fri	2.48	2.49	2.48	2.48			###	###	0.2
1998-Dec-03 Thu	2.48	2.5	2.48	2.48	11,552	###	###	###	0.2
1998-Dec-02 Wed	2.5	2.5	2.48	2.48			22.5	22.5	0.2
1998-Dec-01 Tue	2.48	2.5	2.45	2.48	83,471	###	77.0	77.0	0.2
1998-Nov-30 Mon	2.49	2.49	2.48	2.49			72.4	72.4	0.2
1998-Nov-27 Fri	2.49	2.49	2.48	2.48			26.9	26.9	0.2
1998-Nov-26 Thu	2.49	2.49	2.48	2.49			###	###	0.2
1998-Nov-25 Wed	2.49	2.49	2.48	2.48	22,989	57,127	###	###	0.2
1998-Nov-24 Tue	2.49	2.49	2.48	2.48	41,055	102,021	###	###	0.2
1998-Nov-23 Mon	2.5	2.5	2.49	2.5			###	###	0.2
1998-Nov-20 Fri	2.48	2.5	2.48	2.5			###	###	0.2
1998-Nov-19 Thu	2.49	2.5	2.49	2.5			72.0	72.0	0.2
1998-Nov-18 Wed	2.45	2.5	2.45	2.5			###	###	0.2
1998-Nov-17 Tue	2.45	2.47	2.42	2.42			###	###	0.2
1998-Nov-16 Mon	2.4	2.42	2.4	2.4	36,046	86,870	###	###	###
1998-Nov-13 Fri	2.46	2.46	2.45	2.45			26.5	26.5	0.2
1998-Nov-12 Thu	2.45	2.5	2.45	2.46			73.9	73.9	0.2
1998-Nov-11 Wed	2.5	2.5	2.22	2.4	7,581	###	###	###	###
1998-Nov-10 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1998-Nov-09 Mon	2.5	2.55	2.5	2.5	21,449	54,158	###	###	0.2
1998-Nov-06 Fri	2.45	2.51	2.45	2.51	49,428	122,581	###	###	###
1998-Nov-05 Thu	2.46	2.46	2.45	2.45	5,423	###	###	###	0.2
1998-Nov-04 Wed	2.42	2.46	2.42	2.46			###	###	0.2
1998-Nov-03 Tue	2.46	2.46	2.4	2.4	235,071	571,222	10.6	10.6	###
1998-Nov-02 Mon	2.42	2.46	2.42	2.46			82.7	82.7	0.2
1998-Oct-30 Fri	###	2.4	###	2.4	26,326	###	###	###	###
1998-Oct-29 Thu	###	###	###	###			13.3	13.3	0.0
1998-Oct-28 Wed	###	2.4	###	2.4			###	###	###
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	2.28	###	33,725	38,446	69.9	69.9	0.0
1998-Oct-23 Fri	2.22	2.29	2.22	2.29	8,952	20,186	###	###	###
1998-Oct-21 Wed	2.21	2.22	2.21	2.22	5,058	###	76.3	76.3	0.2
1998-Oct-20 Tue	2.2	2.2	2.2	2.2	9,688	###	78.4	78.4	0.2
1998-Oct-19 Mon	2.2	2.2	2.2	2.2			78.5	78.5	0.2
1998-Oct-16 Fri	2.2	2.2	###	2.2			###	###	0.2
1998-Oct-15 Thu	###	###	###	###	97,059	0	###	###	0.0
1998-Oct-14 Wed	2.2	2.2	2.2	2.2			###	###	0.2
1998-Oct-13 Tue	###	###	###	###			31.9	31.9	0.0
1998-Oct-12 Mon	2.26	2.26	###	###	12,679	14,327	10.4	10.4	0.0
1998-Oct-09 Fri	###	###	2.27	2.27	14,974	###	17.5	17.5	0.2
1998-Oct-08 Thu	###	###	2.26	2.26			17.2	17.2	###
1998-Oct-07 Wed	2.26	###	2.26	###	25,628	28,959	###	###	0.0
1998-Oct-06 Tue	2.2	2.24	2.2	2.24	10,150	###	###	###	###
1998-Oct-05 Mon	2.25	2.25	2.2	2.2			###	###	0.2
1998-Oct-02 Fri	###	2.2	###	2.2	64,888	71,376	###	###	0.2
1998-Oct-01 Thu	###	###	###	###			95.5	95.5	0.0
1998-Sep-30 Wed	###	###	###	###			14.3	14.3	0.0
1998-Sep-29 Tue	###	###	###	###			70.6	70.6	0.0
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	###	###	###	###	68,558	0	80.6	80.6	0.0
1998-Sep-24 Thu	###	###	###	###			74.0	74.0	0.0
1998-Sep-23 Wed	###	###	###	###			63.9	63.9	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			32.8	32.8	0.0
1998-Sep-18 Fri	###	###	###	###			91.7	91.7	0.0
1998-Sep-16 Wed	###	###	###	###	3,680	0	74.8	74.8	0.0
1998-Sep-15 Tue	###	###	###	###			73.0	73.0	0.0
1998-Sep-14 Mon	###	###	###	###			19.5	19.5	0.0
1998-Sep-11 Fri	###	###	###	###			###	###	0.0
1998-Sep-10 Thu	###	###	###	###	23,185	0	###	###	0.0
1998-Sep-09 Wed	###	###	###	###	39,880	0	###	###	0.0
1998-Sep-08 Tue	###	###	###	###	53,448	0	###	###	0.0
1998-Sep-07 Mon	###	###	###	###	4,052	0	57.1	57.1	0.0
1998-Sep-04 Fri	###	###	###	###	7,071	0	70.6	70.6	0.0
1998-Sep-03 Thu	###	###	###	###	142,924	0	24.3	24.3	0.0
1998-Sep-02 Wed	###	###	###	###			14.3	14.3	0.0
1998-Sep-01 Tue	###	###	###	###	18,587	0	69.6	69.6	0.0
1998-Aug-31 Mon	###	###	###	###	35,224	0	30.9	30.9	0.0
1998-Aug-28 Fri	2.2	2.2	###	###			18.7	18.7	0.0
1998-Aug-27 Thu	2.24	2.24	2.22	2.22			###	###	0.2
1998-Aug-26 Wed	2.27	2.27	2.25	2.27			84.8	84.8	0.2
1998-Aug-25 Tue	###	###	###	###	50,586	0	###	###	0.0
1998-Aug-24 Mon	###	###	2.25	2.25	50,255	###	16.3	16.3	###
1998-Aug-21 Fri	###	###	###	###			73.1	73.1	0.0
1998-Aug-20 Thu	2.29	###	2.29	###	29,552	###	72.5	72.5	0.0
1998-Aug-19 Wed	2.26	2.29	2.25	2.25			###	###	###
1998-Aug-18 Tue	2.27	2.27	2.26	2.26	34,126	###	26.5	26.5	###
1998-Aug-17 Mon	2.27	2.27	2.27	2.27			###	###	0.2
1998-Aug-14 Fri	2.21	2.25	2.21	2.25			81.8	81.8	###
1998-Aug-13 Thu	###	###	2.25	2.25			###	###	###
1998-Aug-12 Wed	2.2	2.25	2.2	2.25	67,775	###	###	###	###
1998-Aug-11 Tue	2.2	###	2.2	###			96.8	96.8	0.0
1998-Aug-10 Mon	2.2	2.21	2.2	2.2	332,427	###	80.2	80.2	0.2
1998-Aug-07 Fri	2.2	2.2	###	2.2	80,126	###	81.0	81.0	0.2
1998-Aug-06 Thu	###	2.2	###	###	49,457	###	###	###	0.0
1998-Aug-05 Wed	2.2	2.2	2.2	2.2	8,970	###	79.7	79.7	0.2
1998-Aug-03 Mon	2.25	2.25	2.2	2.2	11,040	###	18.0	18.0	0.2
1998-Jul-31 Fri	2.21	2.25	2.21	2.25	16,584	36,982	###	###	###
1998-Jul-30 Thu	###	###	2.2	2.2	122,653	###	4.4	4.4	0.2
1998-Jul-29 Wed	###	###	###	###	30,748	0	###	###	0.0
1998-Jul-28 Tue	###	###	###	###	35,854	0	73.5	73.5	0.0
1998-Jul-27 Mon	###	###	###	###			16.0	16.0	0.0
1998-Jul-24 Fri	###	###	###	###	4,051	0	###	###	0.0
1998-Jul-23 Thu	2.25	2.25	2.24	2.24	56,585	###	###	###	###
1998-Jul-22 Wed	2.27	###	2.26	2.26			###	###	###
1998-Jul-21 Tue	2.27	###	2.27	###	38,547	43,750	###	###	0.0
1998-Jul-17 Fri	2.25	2.25	2.25	2.25			###	###	###
1998-Jul-16 Thu	2.22	###	2.22	2.25	38,341	42,558	74.9	74.9	###
1998-Jul-15 Wed	###	###	2.22	2.22			6.8	6.8	0.2
1998-Jul-14 Tue	2.25	2.27	2.25	2.27			74.2	74.2	0.2
1998-Jul-13 Mon	###	###	2.27	2.27			###	###	0.2
1998-Jul-10 Fri	###	###	###	###			83.6	83.6	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-08 Wed	###	###	###	###			79.8	79.8	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	###	###	9,848	0	###	###	0.0
1998-Jul-03 Fri	2.42	2.42	###	###			17.8	17.8	0.0
1998-Jul-02 Thu	2.45	2.48	2.45	2.48			###	###	0.2
1998-Jul-01 Wed	2.45	2.45	2.45	2.45	4,640	###	59.8	59.8	0.2
1998-Jun-30 Tue	2.45	2.45	2.42	2.42	20,520	###	25.3	25.3	0.2
1998-Jun-29 Mon	###	2.4	###	2.4			###	###	###
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###			25.0	25.0	0.0
1998-Jun-23 Tue	###	###	###	###			90.1	90.1	0.0
1998-Jun-22 Mon	2.4	2.4	###	###			###	###	0.0
1998-Jun-19 Fri	###	###	###	###			###	###	0.0
1998-Jun-18 Thu	###	###	###	###	274,080	0	###	###	0.0
1998-Jun-17 Wed	###	###	###	###			14.4	14.4	0.0
1998-Jun-16 Tue	###	###	###	###	21,447	0	79.6	79.6	0.0
1998-Jun-15 Mon	###	###	###	###			26.7	26.7	0.0
1998-Jun-12 Fri	###	###	###	###			74.9	74.9	0.0
1998-Jun-11 Thu	2.4	2.4	###	###			###	###	0.0
1998-Jun-10 Wed	2.4	2.41	2.4	2.4			###	###	###
1998-Jun-09 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1998-Jun-05 Fri	2.4	2.45	2.4	2.4	22,989	55,748	78.1	78.1	###
1998-Jun-04 Thu	2.4	2.45	2.4	2.4			###	###	###
1998-Jun-02 Tue	2.56	2.56	2.5	2.5	33,682	###	21.0	21.0	0.2
1998-Jun-01 Mon	2.55	###	2.55	2.56	26,454	33,728	###	###	0.2
1998-May-29 Fri	2.57	###	2.56	2.56			24.6	24.6	0.2
1998-May-28 Thu	2.47	###	2.47	###			95.1	95.1	0.0
1998-May-27 Wed	###	###	###	2.4	39,340	0	###	###	###
1998-May-26 Tue	2.4	2.41	2.4	2.41	9,951	###	###	###	0.2
1998-May-25 Mon	###	###	###	###			82.6	82.6	0.0
1998-May-22 Fri	###	###	###	###			20.6	20.6	0.0
1998-May-21 Thu	###	###	###	###	66,877	0	###	###	0.0
1998-May-20 Wed	###	###	###	###	0				0.0
1998-May-19 Tue	###	###	###	###	102,024	0	15.2	15.2	0.0
1998-May-18 Mon	2.4	2.4	2.4	2.4	108,677	260,824	84.0	84.0	###
1998-May-15 Fri	2.42	2.42	2.4	2.4	14,826	###	###	###	###
1998-May-14 Thu	2.4	2.42	2.4	2.42			81.5	81.5	0.2
1998-May-13 Wed	2.41	2.41	2.4	2.4	67,659	###	36.3	36.3	###
1998-May-12 Tue	2.41	2.41	2.4	2.4	15,272	36,729	###	###	###
1998-May-11 Mon	###	2.43	2.4	2.4	19,670	###	22.0	22.0	###
1998-May-08 Fri	###	2.44	2.42	2.43			###	###	###
1998-May-07 Thu	2.45	2.47	2.45	2.45	94,740	###	72.0	72.0	0.2
1998-May-06 Wed	2.47	2.5	2.45	2.45			26.4	26.4	0.2
1998-May-05 Tue	2.5	2.5	2.49	2.49	10,381	###	32.8	32.8	0.2
1998-May-01 Fri	2.43	2.43	2.42	2.42			21.9	21.9	0.2
1998-Apr-30 Thu	2.45	2.45	2.42	2.42			18.2	18.2	0.2
1998-Apr-29 Wed	2.52	2.52	2.45	2.45			###	###	0.2
1998-Apr-28 Tue	2.52	2.52	2.5	2.5	71,953	###	###	###	0.2
1998-Apr-27 Mon	2.55	2.55	2.52	2.52	15,657	###	###	###	###
1998-Apr-24 Fri	2.57	2.57	2.57	2.57			###	###	###
1998-Apr-23 Thu	2.57	2.57	2.57	2.57	525	1,349	###	###	###
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	###	###	###	###			###	###	0.0
1998-Apr-17 Fri	###	###	###	###			###	###	0.0
1998-Apr-16 Thu	2.52	2.53	2.52	2.52	6,241	15,758	###	###	###
1998-Apr-15 Wed	2.5	2.52	2.5	2.52			78.4	78.4	###
1998-Apr-14 Tue	###	2.52	2.5	2.5	36,041	###	23.3	23.3	0.2
1998-Apr-09 Thu	2.52	2.55	2.5	2.5			20.4	20.4	0.2
1998-Apr-08 Wed	2.55	2.55	2.52	2.52			###	###	###
1998-Apr-07 Tue	###	###	2.53	2.55	23,171	###	11.5	11.5	0.2
1998-Apr-06 Mon	###	###	###	###	350	0	###	###	0.0
1998-Apr-03 Fri	###	###	2.58	###	150,350	193,951	###	###	0.0
1998-Apr-02 Thu	###	###	###	###			###	###	0.0
1998-Apr-01 Wed	2.57	###	2.57	###			###	###	0.0
1998-Mar-31 Tue	###	###	2.59	###			22.7	22.7	0.0
1998-Mar-30 Mon	###	###	###	###	4,028	0	###	###	0.0
1998-Mar-27 Fri	###	2.7	###	###	13,072	17,647	89.4	89.4	0.0
1998-Mar-26 Thu	2.58	2.59	2.58	2.59			76.1	76.1	0.2
1998-Mar-25 Wed	2.546	2.57	2.546	2.55			###	###	0.2
1998-Mar-24 Tue	2.52	2.55	2.5	2.55			###	###	0.2
1998-Mar-23 Mon	###	###	2.52	2.52			9.6	9.6	###
1998-Mar-20 Fri	###	###	###	###	56,842	0	###	###	0.0
1998-Mar-19 Thu	###	###	###	###	13,646	0	26.5	26.5	0.0
1998-Mar-18 Wed	###	###	###	###			###	###	0.0
1998-Mar-17 Tue	###	###	###	###	22,153	0	85.9	85.9	0.0
1998-Mar-13 Fri	###	###	2.55	###	10,850	###	###	###	0.0
1998-Mar-12 Thu	###	###	###	###	72,450	0	78.9	78.9	0.0
1998-Mar-11 Wed	###	###	###	###			###	###	0.0
1998-Mar-10 Tue	###	###	###	###			25.1	25.1	0.0
1998-Mar-06 Fri	2.7	2.7	2.7	2.7	17,650	47,655	###	###	0.2
1998-Mar-05 Thu	2.73	2.73	###	2.7			###	###	0.2
1998-Mar-04 Wed	2.78	2.78	2.73	2.73	41,452	###	13.3	13.3	###
1998-Mar-03 Tue	2.75	2.75	2.74	2.75			###	###	###
1998-Mar-02 Mon	2.73	2.73	2.73	2.73			80.9	80.9	###
1998-Feb-27 Fri	2.72	2.73	2.7	2.7	55,420	###	###	###	0.2
1998-Feb-26 Thu	2.75	2.75	2.72	2.74	300,978	823,174	###	###	0.2
1998-Feb-25 Wed	2.71	2.73	2.71	2.73			77.0	77.0	###
1998-Feb-24 Tue	2.73	2.73	2.73	2.73			###	###	###
1998-Feb-23 Mon	2.75	2.75	2.7	2.7	14,284	38,923	15.1	15.1	0.2
1998-Feb-20 Fri	2.72	2.75	2.72	2.75	108,282	296,151	81.2	81.2	###
1998-Feb-19 Thu	2.71	2.71	2.7	2.7			26.3	26.3	0.2
1998-Feb-18 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1998-Feb-17 Tue	2.72	2.75	2.7	2.75	123,928	###	78.7	78.7	###
1998-Feb-16 Mon	2.74	2.74	2.72	2.72	15,450	42,178	###	###	0.2
1998-Feb-13 Fri	2.75	2.75	2.72	2.74			33.3	33.3	0.2
1998-Feb-12 Thu	2.75	2.75	2.7	2.75			73.5	73.5	###
1998-Feb-11 Wed	2.79	2.79	2.74	2.75	66,789	184,671	###	###	###
1998-Feb-10 Tue	2.79	2.79	2.79	2.79	1,048	2,923	78.9	78.9	###
1998-Feb-09 Mon	2.77	2.8	2.74	2.8	10,350	###	76.1	76.1	0.2
1998-Feb-06 Fri	2.78	2.78	2.75	2.77			###	###	0.2
1998-Feb-05 Thu	2.8	2.8	2.76	2.78			21.9	21.9	0.2
1998-Feb-04 Wed	2.75	2.85	2.75	2.85	654,443	1,832,440	92.5	92.5	###
1998-Feb-03 Tue	2.75	2.75	2.75	2.75			###	###	###
1998-Feb-02 Mon	2.75	2.76	2.75	2.75	39,184	107,951	###	###	###
1998-Jan-30 Fri	2.77	2.79	2.77	2.77			###	###	0.2
1998-Jan-29 Thu	2.8	2.8	2.77	2.77	11,250	###	###	###	0.2
1998-Jan-28 Wed	2.8	2.8	2.75	2.75			###	###	###
1998-Jan-27 Tue	2.75	2.8	2.75	2.8	13,846	38,422	87.5	87.5	0.2
1998-Jan-23 Fri	2.75	2.76	2.75	2.75			65.5	65.5	###
1998-Jan-22 Thu	2.75	2.75	2.75	2.75			###	###	###
1998-Jan-21 Wed	2.76	2.76	2.76	2.76			###	###	0.2
1998-Jan-20 Tue	2.75	2.76	2.75	2.75	5,251	###	73.5	73.5	###
1998-Jan-19 Mon	2.84	2.84	2.75	2.75			7.3	7.3	###
1998-Jan-16 Fri	2.81	2.85	2.8	2.8			17.2	17.2	0.2
1998-Jan-15 Thu	2.75	2.8	2.75	2.8			90.3	90.3	0.2
1998-Jan-14 Wed	2.77	2.79	2.75	2.75	41,159	###	19.4	19.4	###
1998-Jan-13 Tue	2.75	2.75	2.75	2.75	19,654	54,048	75.1	75.1	###
1998-Jan-12 Mon	2.75	2.75	2.75	2.75			81.0	81.0	###
1998-Jan-09 Fri	2.8	2.8	2.76	2.8			###	###	0.2
1998-Jan-08 Thu	2.77	2.84	2.77	2.8			77.4	77.4	0.2
1998-Jan-07 Wed	2.75	2.75	2.75	2.75			###	###	###
1998-Jan-06 Tue	2.74	2.75	2.74	2.75	12,925	35,479	###	###	###
1998-Jan-05 Mon	2.75	2.75	2.74	2.74	411,378	###	###	###	0.2
1998-Jan-02 Fri	2.75	2.75	2.75	2.75			###	###	###
1997-Dec-30 Tue	2.77	2.77	2.77	2.77			###	###	0.2
1997-Dec-29 Mon	2.75	2.75	2.75	2.75	328	###	69.8	69.8	###
1997-Dec-24 Wed	2.73	2.73	2.72	2.72			###	###	0.2
1997-Dec-23 Tue	2.75	2.75	2.73	2.73			###	###	###
1997-Dec-19 Fri	2.7	2.85	2.7	2.72	23,874	66,250	###	###	0.2
1997-Dec-18 Thu	2.7	2.7	2.7	2.7			71.2	71.2	0.2
1997-Dec-17 Wed	2.58	###	2.58	###			###	###	0.0
1997-Dec-16 Tue	###	###	2.56	2.58	24,877	31,842	21.6	21.6	0.2
1997-Dec-15 Mon	2.58	###	2.57	###			74.5	74.5	0.0
1997-Dec-12 Fri	2.56	2.56	2.56	2.56			72.1	72.1	0.2
1997-Dec-11 Thu	2.56	###	2.55	###			88.7	88.7	0.0
1997-Dec-10 Wed	2.55	2.55	2.53	2.53	79,824	202,752	###	###	###
1997-Dec-09 Tue	2.59	###	2.55	2.55			###	###	0.2
1997-Dec-08 Mon	2.53	2.53	2.53	2.53			###	###	###
1997-Dec-05 Fri	2.56	2.58	2.53	2.53			16.5	16.5	###
1997-Dec-04 Thu	2.58	2.58	2.58	2.58			71.7	71.7	0.2
1997-Dec-03 Wed	###	###	2.56	###			###	###	0.0
1997-Dec-02 Tue	2.56	###	2.56	###			85.3	85.3	0.0
1997-Dec-01 Mon	###	###	2.55	2.58	83,352	106,273	8.5	8.5	0.2
1997-Nov-28 Fri	2.54	###	2.54	###	9,948	###	85.4	85.4	0.0
1997-Nov-27 Thu	2.55	2.55	2.54	2.54	31,825	###	28.8	28.8	###
1997-Nov-26 Wed	2.56	###	2.56	###			###	###	0.0
1997-Nov-25 Tue	2.5	2.55	2.5	2.55			89.9	89.9	0.2
1997-Nov-24 Mon	###	###	###	###			76.1	76.1	0.0
1997-Nov-21 Fri	2.56	###	2.56	###			79.8	79.8	0.0
1997-Nov-20 Thu	2.54	2.54	2.5	2.5			18.4	18.4	0.2
1997-Nov-19 Wed	2.52	2.53	2.52	2.52			###	###	###
1997-Nov-18 Tue	2.51	2.51	2.45	2.5			36.2	36.2	0.2
1997-Nov-17 Mon	###	2.51	2.49	2.5			###	###	0.2
1997-Nov-14 Fri	###	###	2.5	2.5			###	###	0.2
1997-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-12 Wed	###	###	###	###			###	###	0.0
1997-Nov-11 Tue	###	###	2.55	###	6,524	###	###	###	0.0
1997-Nov-10 Mon	2.5	###	2.5	###	3,351	4,188	91.2	91.2	0.0
1997-Nov-07 Fri	2.58	###	2.57	###	16,176	20,786	###	###	0.0
1997-Nov-06 Thu	###	###	2.55	2.55	17,879	###	###	###	0.2
1997-Nov-05 Wed	###	###	###	###			71.7	71.7	0.0
1997-Nov-04 Tue	2.5	2.55	2.5	2.5			###	###	0.2
1997-Nov-03 Mon	###	2.4	###	2.4			91.5	91.5	###
1997-Oct-31 Fri	2.2	###	###	2.28	321,445	0	###	###	0.2
1997-Oct-30 Thu	2.42	2.42	###	###			###	###	0.0
1997-Oct-29 Wed	2.5	2.55	2.42	2.42	152,381	###	17.4	17.4	0.2
1997-Oct-28 Tue	2.2	2.25	###	2.2			###	###	0.2
1997-Oct-27 Mon	2.45	2.45	###	2.42			###	###	0.2
1997-Oct-24 Fri	2.5	2.55	2.45	2.5			68.4	68.4	0.2
1997-Oct-23 Thu	###	###	2.7	2.7			9.5	9.5	0.2
1997-Oct-22 Wed	2.86	###	2.85	2.88			###	###	0.2
1997-Oct-21 Tue	2.88	2.88	2.88	2.88			72.4	72.4	0.2
1997-Oct-20 Mon	2.86	2.86	2.86	2.86	9,220	###	74.3	74.3	0.2
1997-Oct-17 Fri	2.86	2.86	2.86	2.86			###	###	0.2
1997-Oct-16 Thu	2.86	2.89	2.86	2.89			85.2	85.2	###
1997-Oct-15 Wed	2.87	2.87	2.86	2.87	84,984	243,479	77.6	77.6	###
1997-Oct-14 Tue	2.89	###	2.89	2.89			###	###	###
1997-Oct-13 Mon	###	###	2.88	###			81.5	81.5	0.0
1997-Oct-10 Fri	2.86	2.88	2.86	2.86	104,822	###	79.4	79.4	0.2
1997-Oct-09 Thu	2.87	2.87	2.85	2.87	149,882	###	79.0	79.0	###
1997-Oct-08 Wed	###	###	###	###			###	###	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	###	###			17.3	17.3	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	3.2	3.2	###	###			###	###	0.0
1997-Sep-30 Tue	###	3.2	###	3.2			###	###	0.2
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	###	###	24,582	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###			###	###	0.0
1997-Sep-24 Wed	3.26	3.26	###	###	33,150	###	6.9	6.9	0.0
1997-Sep-23 Tue	###	###	###	###			77.8	77.8	0.0
1997-Sep-22 Mon	3.2	###	3.2	3.26	31,756	###	###	###	0.2
1997-Sep-19 Fri	3.146	###	3.146	3.2			82.3	82.3	0.2
1997-Sep-18 Thu	###	###	###	###			96.4	96.4	0.0
1997-Sep-17 Wed	###	###	###	###			71.1	71.1	0.0
1997-Sep-16 Tue	###	###	###	###	30,329	0	26.5	26.5	0.0
1997-Sep-15 Mon	###	###	###	###	21,920	0	72.8	72.8	0.0
1997-Sep-12 Fri	###	###	2.85	###			###	###	0.0
1997-Sep-11 Thu	2.843	###	2.84	###	5,585	###	###	###	0.0
1997-Sep-10 Wed	2.8	2.88	2.8	2.88	110,459	###	90.2	90.2	0.2
1997-Sep-09 Tue	2.85	2.85	2.8	2.8	4,450	12,571	10.7	10.7	0.2
1997-Sep-08 Mon	2.81	2.88	2.81	2.88	7,850	###	###	###	0.2
1997-Sep-05 Fri	2.75	2.82	2.75	2.81	28,640	###	85.3	85.3	###
1997-Sep-04 Thu	2.78	2.78	2.75	2.75	75,550	###	20.7	20.7	###
1997-Sep-03 Wed	2.79	2.8	2.75	2.75	2,750	###	17.1	17.1	###
1997-Sep-02 Tue	2.8	2.8	2.77	2.78			26.0	26.0	0.2
1997-Sep-01 Mon	2.8	2.8	2.8	2.8			###	###	0.2
1997-Aug-29 Fri	2.82	2.82	2.72	2.8			37.7	37.7	0.2
1997-Aug-28 Thu	2.8	###	2.8	2.88			91.1	91.1	0.2
1997-Aug-27 Wed	2.7	2.8	2.7	2.8			###	###	0.2
1997-Aug-26 Tue	2.7	2.71	2.7	2.7			74.7	74.7	0.2
1997-Aug-25 Mon	###	###	###	###			22.5	22.5	0.0
1997-Aug-22 Fri	###	###	###	###			76.0	76.0	0.0
1997-Aug-21 Thu	2.7	2.7	###	###	6,340	8,559	###	###	0.0
1997-Aug-20 Wed	###	2.7	###	2.7	14,140	19,089	###	###	0.2
1997-Aug-19 Tue	###	###	###	###	558	0	###	###	0.0
1997-Aug-18 Mon	2.574	2.574	2.55	2.55	44,255	113,381	###	###	0.2
1997-Aug-15 Fri	###	###	###	###			63.1	63.1	0.0
1997-Aug-14 Thu	###	###	###	###	43,573	0	###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	###	###	###	###			10.3	10.3	0.0
1997-Aug-11 Mon	2.7	2.7	###	###			###	###	0.0
1997-Aug-08 Fri	2.73	2.74	2.73	2.74	14,884	###	67.3	67.3	0.2
1997-Aug-07 Thu	2.73	2.73	2.7	2.7			23.4	23.4	0.2
1997-Aug-06 Wed	2.7	2.74	2.7	2.7	147,379	400,870	64.7	64.7	0.2
1997-Aug-05 Tue	2.75	2.75	2.7	2.7	1,405,554	###	16.2	16.2	0.2
1997-Aug-04 Mon	###	2.7	###	###			76.0	76.0	0.0
1997-Aug-01 Fri	###	2.7	###	###	165,047	###	78.4	78.4	0.0
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	###	###	###	617,573	0	80.5	80.5	0.0
1997-Jul-29 Tue	###	###	###	###			24.6	24.6	0.0
1997-Jul-28 Mon	2.75	2.75	2.72	2.72			15.6	15.6	0.2
1997-Jul-25 Fri	2.8	2.8	2.75	2.75			###	###	###
1997-Jul-24 Thu	2.75	2.75	2.75	2.75			###	###	###
1997-Jul-23 Wed	2.75	2.75	2.74	2.75			###	###	###
1997-Jul-22 Tue	2.74	2.74	2.74	2.74			71.6	71.6	0.2
1997-Jul-21 Mon	2.7	2.75	2.7	2.72			83.8	83.8	0.2
1997-Jul-18 Fri	2.7	2.75	2.7	2.75			82.5	82.5	###
1997-Jul-17 Thu	###	###	###	###	19,950	0	###	###	0.0
1997-Jul-16 Wed	###	###	###	###	13,650	0	###	###	0.0
1997-Jul-15 Tue	###	###	###	###			80.6	80.6	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	###	###	###	###	659	0	###	###	0.0
1997-Jul-10 Thu	2.58	###	2.58	###			69.6	69.6	0.0
1997-Jul-09 Wed	###	###	###	###	5,372	0	###	###	0.0
1997-Jul-08 Tue	###	###	###	###			92.7	92.7	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	2.56	###	2.55	###			93.4	93.4	0.0
1997-Jul-03 Thu	###	###	###	###			15.5	15.5	0.0
1997-Jul-02 Wed	2.55	###	2.55	###	30,672	###	###	###	0.0
1997-Jul-01 Tue	2.7	2.7	2.55	2.55			3.0	3.0	0.2
1997-Jun-30 Mon	2.7	2.7	2.7	2.7	9,588	25,887	61.4	61.4	0.2
1997-Jun-27 Fri	###	2.71	2.7	2.7	7,989	###	###	###	0.2
1997-Jun-26 Thu	2.76	2.76	2.7	2.7			11.4	11.4	0.2
1997-Jun-25 Wed	2.8	2.85	2.76	2.76	15,550	###	###	###	0.2
1997-Jun-24 Tue	2.75	2.8	2.75	2.8			86.3	86.3	0.2
1997-Jun-23 Mon	2.8	2.8	2.8	2.8			75.7	75.7	0.2
1997-Jun-20 Fri	2.7	2.8	2.7	2.8	11,358	###	91.5	91.5	0.2
1997-Jun-19 Thu	2.8	2.8	2.7	2.7	28,581	###	###	###	0.2
1997-Jun-18 Wed	2.83	2.83	2.8	2.83			###	###	0.2
1997-Jun-17 Tue	2.82	2.85	2.82	2.85	4,847	13,741	###	###	###
1997-Jun-16 Mon	2.8	2.82	2.8	2.82	11,750	###	76.3	76.3	###
1997-Jun-13 Fri	2.8	2.8	2.75	2.8			###	###	0.2
1997-Jun-12 Thu	2.82	2.85	2.82	2.85			80.4	80.4	###
1997-Jun-11 Wed	2.85	2.87	2.82	2.82			###	###	###
1997-Jun-10 Tue	2.85	2.87	2.82	2.85			###	###	###
1997-Jun-06 Fri	2.85	2.85	2.82	2.85	147,855	###	72.0	72.0	###
1997-Jun-05 Thu	2.84	2.85	2.83	2.85			79.5	79.5	###
1997-Jun-04 Wed	2.88	2.88	2.84	2.84			###	###	0.2
1997-Jun-03 Tue	2.85	###	2.85	2.88	45,573	64,941	###	###	0.2
1997-Jun-02 Mon	2.88	2.88	2.85	2.85			19.5	19.5	###
1997-May-30 Fri	###	###	2.88	2.88	49,880	71,827	14.4	14.4	0.2
1997-May-29 Thu	2.88	###	2.88	###			###	###	0.0
1997-May-28 Wed	###	###	2.88	###	59,376	###	###	###	0.0
1997-May-27 Tue	2.88	###	2.88	###	91,689	###	###	###	0.0
1997-May-26 Mon	2.858	2.88	2.83	2.88			###	###	0.2
1997-May-23 Fri	2.82	2.86	2.82	2.86			79.4	79.4	0.2
1997-May-22 Thu	2.79	2.82	2.79	2.82			###	###	###
1997-May-21 Wed	2.8	2.8	2.78	2.8			###	###	0.2
1997-May-20 Tue	###	###	2.8	2.8			###	###	0.2
1997-May-19 Mon	2.85	###	2.85	###	92,542	131,872	88.8	88.8	0.0
1997-May-16 Fri	2.74	###	2.74	2.85			92.6	92.6	###
1997-May-15 Thu	2.7	2.75	###	2.7			###	###	0.2
1997-May-14 Wed	###	2.7	###	2.7			95.7	95.7	0.2
1997-May-13 Tue	2.5	2.5	2.48	2.5	56,086	139,654	###	###	0.2
1997-May-12 Mon	2.5	2.5	2.48	2.48	21,579	###	###	###	0.2
1997-May-09 Fri	2.45	2.51	2.5	2.5			###	###	0.2
1997-May-08 Thu	2.45	2.5	2.45	2.5			###	###	0.2
1997-May-07 Wed	2.47	2.5	2.45	2.45	61,880	153,153	###	###	0.2
1997-May-06 Tue	2.45	2.5	2.45	2.5			87.0	87.0	0.2
1997-May-05 Mon	2.45	2.45	2.45	2.45			77.3	77.3	0.2
1997-May-02 Fri	2.4	2.4	2.4	2.4	225,082	###	65.4	65.4	###
1997-May-01 Thu	2.43	2.43	2.43	2.43	58,449	###	###	###	###
1997-Apr-30 Wed	2.45	2.45	2.42	2.44			31.5	31.5	0.2
1997-Apr-29 Tue	2.45	2.48	2.45	2.45			###	###	0.2
1997-Apr-28 Mon	2.4	2.5	2.4	2.5			96.5	96.5	0.2
1997-Apr-24 Thu	2.42	2.42	2.4	2.4			20.5	20.5	###
1997-Apr-23 Wed	2.4	2.43	2.4	2.42			###	###	0.2
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	###	###	2.28	2.28	11,377	###	23.9	23.9	0.2
1997-Apr-18 Fri	###	###	###	###			61.1	61.1	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	###	###	###	###	21,670	0	73.8	73.8	0.0
1997-Apr-15 Tue	2.26	2.27	2.26	2.27			###	###	0.2
1997-Apr-14 Mon	2.25	2.26	2.25	2.25	4,385	9,888	###	###	###
1997-Apr-11 Fri	2.25	###	2.25	###	5,250	###	###	###	0.0
1997-Apr-10 Thu	2.21	2.24	2.21	2.24	20,744	46,155	###	###	###
1997-Apr-09 Wed	2.25	2.25	2.2	2.2			11.7	11.7	0.2
1997-Apr-08 Tue	2.28	2.28	2.21	2.21			###	###	0.2
1997-Apr-07 Mon	2.25	###	2.25	2.28			86.1	86.1	0.2
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	###	###			###	###	0.0
1997-Apr-02 Wed	###	###	###	###			76.4	76.4	0.0
1997-Apr-01 Tue	2.4	2.4	###	###	5,625	6,750	25.1	25.1	0.0
1997-Mar-27 Thu	2.45	2.52	2.45	2.52			###	###	###
1997-Mar-26 Wed	2.41	2.45	2.4	2.45			81.6	81.6	0.2
1997-Mar-25 Tue	2.41	2.45	2.4	2.41			73.0	73.0	0.2
1997-Mar-24 Mon	2.5	2.5	2.4	2.4			6.1	6.1	###
1997-Mar-21 Fri	2.5	2.53	2.5	2.52			77.6	77.6	###
1997-Mar-20 Thu	2.5	2.55	2.5	2.55			85.5	85.5	0.2
1997-Mar-19 Wed	2.54	2.55	2.5	2.5			###	###	0.2
1997-Mar-18 Tue	2.5	2.55	2.5	2.55	4,852	12,251	###	###	0.2
1997-Mar-17 Mon	###	###	2.5	2.5			6.3	6.3	0.2
1997-Mar-14 Fri	###	###	###	###	1,322	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			69.5	69.5	0.0
1997-Mar-12 Wed	2.5	###	2.5	###			###	###	0.0
1997-Mar-11 Tue	2.54	2.54	2.45	2.45	12,788	###	###	###	0.2
1997-Mar-10 Mon	2.54	2.55	2.54	2.54	24,485	###	64.4	64.4	###
1997-Mar-07 Fri	2.5	2.54	2.5	2.54	20,058	50,546	83.8	83.8	###
1997-Mar-06 Thu	2.45	2.5	2.45	2.5			###	###	0.2
1997-Mar-05 Wed	2.41	2.48	2.4	2.45	438,549	1,070,059	83.3	83.3	0.2
1997-Mar-04 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1997-Mar-03 Mon	2.45	2.45	2.4	2.4			###	###	###
1997-Feb-28 Fri	2.5	2.5	2.47	2.48			###	###	0.2
1997-Feb-27 Thu	2.5	2.5	2.5	2.5	15,373	###	###	###	0.2
1997-Feb-26 Wed	2.46	2.51	2.46	2.51	9,658	###	###	###	###
1997-Feb-25 Tue	2.45	2.46	2.45	2.45			###	###	0.2
1997-Feb-24 Mon	2.5	2.52	2.45	2.45	32,075	###	15.5	15.5	0.2
1997-Feb-21 Fri	2.45	2.45	2.45	2.45			64.1	64.1	0.2
1997-Feb-20 Thu	2.443	2.45	2.42	2.45			71.6	71.6	0.2
1997-Feb-19 Wed	2.48	2.5	2.45	2.45			###	###	0.2
1997-Feb-18 Tue	2.52	2.52	2.46	2.5	54,843	136,559	22.9	22.9	0.2
1997-Feb-17 Mon	###	2.55	2.5	2.52			###	###	###
1997-Feb-14 Fri	2.56	2.57	2.47	2.55	22,974	###	35.3	35.3	0.2
1997-Feb-13 Thu	2.57	2.58	2.55	2.56			###	###	0.2
1997-Feb-12 Wed	2.52	2.55	2.52	2.55	11,049	###	77.4	77.4	0.2
1997-Feb-11 Tue	2.55	2.59	2.55	2.59			###	###	0.2
1997-Feb-10 Mon	2.7	2.75	###	###			6.8	6.8	0.0
1997-Feb-07 Fri	2.42	2.5	2.42	2.5			88.4	88.4	0.2
1997-Feb-06 Thu	###	2.46	###	2.46	39,255	48,283	94.8	94.8	0.2
1997-Feb-05 Wed	###	###	2.25	2.25	28,975	###	5.8	5.8	###
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	###	###	###	###			72.2	72.2	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	###	###			70.6	70.6	0.0
1997-Jan-29 Wed	###	###	###	###			66.1	66.1	0.0
1997-Jan-28 Tue	###	###	###	###			###	###	0.0
1997-Jan-24 Fri	###	###	###	###			73.1	73.1	0.0
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	###	###	###	###			13.5	13.5	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	###	###			79.0	79.0	0.0
1997-Jan-16 Thu	2.27	###	2.27	###			81.5	81.5	0.0
1997-Jan-15 Wed	2.2	2.26	2.2	2.26			90.3	90.3	###
1997-Jan-14 Tue	###	###	###	###			80.5	80.5	0.0
1997-Jan-13 Mon	###	###	###	###	10,450	0	###	###	0.0
1997-Jan-10 Fri	###	###	###	###			###	###	0.0
1997-Jan-09 Thu	###	###	###	###			24.3	24.3	0.0
1997-Jan-08 Wed	2.2	2.21	###	###	53,550	59,172	15.5	15.5	0.0
1997-Jan-07 Tue	2.22	2.22	2.2	2.2	5,880	###	29.9	29.9	0.2
1997-Jan-06 Mon	2.25	2.25	2.25	2.25			###	###	###
1997-Jan-03 Fri	2.25	2.25	2.25	2.25	1,120	2,520	76.6	76.6	###
1997-Jan-02 Thu	2.25	2.25	2.25	2.25			###	###	###
1996-Dec-31 Tue	2.25	2.25	2.25	2.25			63.6	63.6	###
1996-Dec-30 Mon	2.25	2.25	2.22	2.22			###	###	0.2
1996-Dec-27 Fri	2.29	2.29	2.29	2.29			###	###	###
1996-Dec-24 Tue	2.29	###	2.29	###			70.5	70.5	0.0
1996-Dec-23 Mon	2.27	###	2.27	###	225,854	256,344	###	###	0.0
1996-Dec-20 Fri	2.26	2.26	2.24	2.25	92,346	207,778	23.9	23.9	###
1996-Dec-19 Thu	###	2.26	###	2.26	198,457	224,256	###	###	###
1996-Dec-18 Wed	###	###	###	###			###	###	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	2	###	2	###			90.6	90.6	0.0
1996-Dec-12 Thu	###	###	###	###	29,823	0	###	###	0.0
1996-Dec-11 Wed	2	2	2	2	3,236,252	###	77.0	77.0	0.1
1996-Dec-10 Tue	###	###	###	2	173,753	0	88.7	88.7	0.1
1996-Dec-09 Mon	###	###	###	###			###	###	0.0
1996-Dec-06 Fri	###	###	###	###			92.6	92.6	0.0
1996-Dec-05 Thu	###	###	###	###	11,750	0	###	###	0.0
1996-Dec-04 Wed	###	###	###	###			###	###	0.0
1996-Dec-03 Tue	###	###	###	###	229,557	0	###	###	0.0
1996-Dec-02 Mon	###	###	###	###	48,743	0	21.5	21.5	0.0
1996-Nov-29 Fri	###	###	###	###			63.0	63.0	0.0
1996-Nov-28 Thu	###	###	###	###			67.9	67.9	0.0
1996-Nov-27 Wed	###	###	###	###	18,140	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	46,878	0	###	###	0.0
1996-Nov-25 Mon	###	###	###	###			72.0	72.0	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###	18,185	0	###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			###	###	0.0
1996-Nov-18 Mon	###	###	###	###	33,182	0	86.5	86.5	0.0
1996-Nov-15 Fri	###	###	###	###	17,240	0	69.5	69.5	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	###	###			75.1	75.1	0.0
1996-Nov-12 Tue	###	###	###	###			16.9	16.9	0.0
1996-Nov-11 Mon	###	###	###	###	13,885	0	83.9	83.9	0.0
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	124,552	0	69.7	69.7	0.0
1996-Nov-05 Tue	###	###	###	###	79,250	0	7.1	7.1	0.0
1996-Nov-04 Mon	2	###	2	###	120,829	120,829	###	###	0.0
1996-Nov-01 Fri	###	2	###	2			###	###	0.1
1996-Oct-31 Thu	1.8	1.82	1.8	1.82	8,142	###	77.6	77.6	###
1996-Oct-30 Wed	1.88	1.88	1.8	1.8			###	###	0.1
1996-Oct-29 Tue	###	###	1.8	1.8			###	###	0.1
1996-Oct-28 Mon	1.89	###	1.89	###			###	###	0.0
1996-Oct-25 Fri	###	###	1.89	1.89	20,025	18,923	###	###	###
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	1.89	###	1.85	###			###	###	0.0
1996-Oct-22 Tue	1.86	1.89	1.83	1.88			###	###	0.1
1996-Oct-21 Mon	1.89	###	1.89	1.89			###	###	###
1996-Oct-18 Fri	1.89	1.89	1.88	1.89			68.7	68.7	###
1996-Oct-17 Thu	1.88	1.88	1.88	1.88			70.5	70.5	0.1
1996-Oct-16 Wed	1.88	1.89	1.88	1.89			###	###	###
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	1.86	###	1.86	1.88			75.5	75.5	0.1
1996-Oct-11 Fri	1.85	1.85	1.85	1.85			###	###	0.1
1996-Oct-10 Thu	1.88	1.88	1.85	1.85			11.2	11.2	0.1
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	1.89	###	1.88	###			###	###	0.0
1996-Oct-02 Wed	###	###	1.89	1.89			17.9	17.9	###
1996-Oct-01 Tue	###	###	###	###			###	###	0.0
1996-Sep-30 Mon	###	###	###	###			###	###	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	1.85	###	1.85	###			###	###	0.0
1996-Sep-25 Wed	###	###	1.88	###			75.0	75.0	0.0
1996-Sep-24 Tue	###	###	1.88	###			80.8	80.8	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			80.4	80.4	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	1.86	###	1.8	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	1.86	1.88			###	###	0.1
1996-Sep-12 Thu	1.89	###	1.89	###			78.9	78.9	0.0
1996-Sep-11 Wed	1.8	1.89	1.8	1.89			###	###	###
1996-Sep-10 Tue	1.75	1.8	1.741	1.8			###	###	0.1
1996-Sep-09 Mon	1.73	1.73	1.72	1.72			24.4	24.4	0.1
1996-Sep-06 Fri	1.72	1.75	1.72	1.73			###	###	###
1996-Sep-05 Thu	1.74	1.75	1.74	1.75			###	###	0.1
1996-Sep-04 Wed	1.8	1.8	1.76	1.76			###	###	0.1
1996-Sep-03 Tue	1.79	1.8	1.79	1.8			81.7	81.7	0.1
1996-Sep-02 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-30 Fri	1.73	1.8	1.73	1.8			91.5	91.5	0.1
1996-Aug-29 Thu	1.76	1.76	1.72	1.72			9.6	9.6	0.1
1996-Aug-28 Wed	1.79	1.8	1.79	1.8			72.5	72.5	0.1
1996-Aug-27 Tue	1.81	1.81	1.8	1.81			76.0	76.0	###
1996-Aug-26 Mon	1.83	1.83	1.83	1.83			74.4	74.4	###
1996-Aug-23 Fri	1.81	1.83	1.81	1.83			###	###	###
1996-Aug-22 Thu	1.86	1.86	1.81	1.81			9.2	9.2	###
1996-Aug-21 Wed	1.74	1.82	1.74	1.82			95.3	95.3	###
1996-Aug-20 Tue	1.73	1.73	1.72	1.72			###	###	0.1
1996-Aug-19 Mon	1.72	1.72	1.72	1.72			###	###	0.1
1996-Aug-16 Fri	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-15 Thu	1.72	1.72	1.72	1.72	0				0.1
1996-Aug-14 Wed	1.72	1.72	1.72	1.72	0				0.1
1996-Aug-13 Tue	1.75	1.75	1.72	1.72			###	###	0.1
1996-Aug-12 Mon	1.75	1.75	1.75	1.75			76.1	76.1	0.1
1996-Aug-09 Fri	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-08 Thu	1.77	1.77	1.76	1.76			21.9	21.9	0.1
1996-Aug-07 Wed	1.75	1.75	1.75	1.75	0				0.1
1996-Aug-06 Tue	1.75	1.75	1.75	1.75	0				0.1
1996-Aug-05 Mon	1.75	1.76	1.75	1.75			###	###	0.1
1996-Aug-02 Fri	1.7	1.7	###	###			###	###	0.0
1996-Aug-01 Thu	1.72	1.72	1.72	1.72	0				0.1
1996-Jul-31 Wed	1.7	1.72	1.7	1.72			71.2	71.2	0.1
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			70.3	70.3	0.0
1996-Jul-25 Thu	###	###	###	###	0				0.0
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			98.2	98.2	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	1.7	1.7	###	###			13.1	13.1	0.0
1996-Jul-17 Wed	1.7	1.7	1.7	1.7	0				###
1996-Jul-16 Tue	1.73	1.73	1.7	1.7			28.8	28.8	###
1996-Jul-15 Mon	1.75	1.75	1.75	1.75			###	###	0.1
1996-Jul-12 Fri	1.75	1.75	1.75	1.75			83.0	83.0	0.1
1996-Jul-11 Thu	1.75	1.8	1.75	1.8			###	###	0.1
1996-Jul-10 Wed	1.74	1.74	1.74	1.74			###	###	0.1
1996-Jul-09 Tue	1.72	1.72	1.72	1.72			73.2	73.2	0.1
1996-Jul-08 Mon	1.75	1.75	1.72	1.72			21.1	21.1	0.1
1996-Jul-05 Fri	1.82	1.82	1.82	1.82			74.2	74.2	###
1996-Jul-04 Thu	1.82	1.83	1.82	1.83			80.1	80.1	###
1996-Jul-03 Wed	1.86	1.86	1.85	1.85			31.0	31.0	0.1
1996-Jul-02 Tue	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-01 Mon	1.87	1.87	1.85	1.85			###	###	0.1

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 11:55:17 thru 2024-06-17 11:55:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000