(EQI) EQUIGOLD NL Daily Prices Page 2

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

_{Currently Sun 25-Jun-29 05:52:32 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(EQI) EQUIGOLD NL Daily Prices Page 2...

TOC Company Info for EQI Limits

Company Details for (EQI) EQUIGOLD NL

Listing Code	EQI
Listing Name	EQUIGOLD NL
GICS Sector	Materials
ISIN Name	EQUIGOLD NL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EQI4

Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for EQI .. Wednesday 4th June 2008

EQI 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	###	349	0.0
MAX	4.89	5,284,389	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EQI Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (EQI) EQUIGOLD NL

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Feb-02 Thu	###	###	1.355	###	196,783	133,320	5.3	5.3	0.0
2006-Feb-01 Wed	###	###	1.4	###	220,240	###	###	###	0.0
2006-Jan-31 Tue	###	1.46	###	###	328,229	###	###	###	0.0
2006-Jan-30 Mon	###	###	###	###	549,040	0	71.4	71.4	0.0
2006-Jan-27 Fri	1.41	1.445	###	###			###	###	0.0
2006-Jan-25 Wed	1.45	1.45	1.4	###			###	###	0.0
2006-Jan-24 Tue	###	###	1.43	1.45	96,678	69,124	25.6	25.6	###
2006-Jan-23 Mon	1.47	1.49	###	1.475	256,545	191,126	###	###	0.1
2006-Jan-20 Fri	1.49	1.49	1.45	1.47			###	###	###
2006-Jan-19 Thu	1.475	1.5	1.4	1.5	113,775	164,973	77.0	77.0	0.1
2006-Jan-18 Wed	1.5	1.525	1.475	1.475			31.6	31.6	0.1
2006-Jan-17 Tue	1.49	1.55	1.49	1.5			###	###	0.1
2006-Jan-16 Mon	###	1.5	1.475	1.49	158,483	235,743	34.1	34.1	###
2006-Jan-13 Fri	1.48	1.49	1.47	1.49			###	###	###
2006-Jan-12 Thu	1.44	1.47	1.41	1.47	272,624	392,578	###	###	###
2006-Jan-11 Wed	###	1.45	###	1.43			29.3	29.3	0.1
2006-Jan-10 Tue	1.49	1.49	###	###	310,457	###	4.8	4.8	0.0
2006-Jan-09 Mon	###	1.5	###	1.485			###	###	###
2006-Jan-06 Fri	###	###	1.355	###	136,080	###	76.9	76.9	0.0
2006-Jan-05 Thu	###	###	###	1.385			###	###	0.1
2006-Jan-04 Wed	###	1.4	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###	241,427	0	64.3	64.3	0.0
2005-Dec-30 Fri	###	###	###	###	241,677	0	###	###	0.0
2005-Dec-29 Thu	###	###	1.29	###			71.6	71.6	0.0
2005-Dec-28 Wed	1.23	1.28	1.23	1.245			75.7	75.7	0.1
2005-Dec-27 Tue	1.22	1.26	1.22	1.23	40,988	50,825	75.8	75.8	0.1
2005-Dec-23 Fri	1.22	1.26	1.22	1.23	40,988	50,825	75.8	75.8	0.1
2005-Dec-22 Thu	1.22	1.225	1.22	1.22	37,372	45,687	66.3	66.3	0.1
2005-Dec-21 Wed	1.23	1.24	###	1.22	62,557	38,785	22.5	22.5	0.1
2005-Dec-20 Tue	###	1.24	###	1.24	53,352	33,078	88.1	88.1	0.1
2005-Dec-19 Mon	###	###	###	1.2			35.0	35.0	0.1
2005-Dec-16 Fri	1.28	1.28	1.21	###			###	###	0.0
2005-Dec-15 Thu	###	###	1.28	1.28			###	###	###
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	1.325	###	1.325	###	106,081	70,278	###	###	0.0
2005-Dec-09 Fri	###	###	1.325	###			27.6	27.6	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			19.0	19.0	0.0
2005-Dec-05 Mon	###	###	###	###	107,252	0	###	###	0.0
2005-Dec-02 Fri	###	1.375	###	###	58,989	40,554	76.8	76.8	0.0
2005-Dec-01 Thu	###	###	1.325	1.325	84,755	56,150	13.4	13.4	0.1
2005-Nov-30 Wed	###	###	###	###			28.9	28.9	0.0
2005-Nov-29 Tue	###	###	###	###			77.7	77.7	0.0
2005-Nov-28 Mon	###	###	###	###	107,689	0	84.1	84.1	0.0
2005-Nov-25 Fri	###	###	###	###			31.2	31.2	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###	165,151	0	77.8	77.8	0.0
2005-Nov-22 Tue	###	###	###	###	311,576	0	77.7	77.7	0.0
2005-Nov-21 Mon	1.345	###	###	###	119,125	0	31.0	31.0	0.0
2005-Nov-18 Fri	###	1.355	###	1.325	338,724	229,485	###	###	0.1
2005-Nov-17 Thu	1.275	###	1.275	###	221,059	140,925	84.1	84.1	0.0
2005-Nov-16 Wed	1.23	1.25	1.225	1.25			###	###	###
2005-Nov-15 Tue	1.245	1.245	###	###			13.6	13.6	0.0
2005-Nov-14 Mon	###	1.25	1.21	1.24	72,620	89,322	###	###	0.1
2005-Nov-11 Fri	###	1.21	###	1.21	65,472	###	88.6	88.6	###
2005-Nov-10 Thu	1.145	###	1.145	###			81.1	81.1	0.0
2005-Nov-09 Wed	###	###	###	###	2,061,979	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			8.5	8.5	0.0
2005-Nov-07 Mon	###	###	###	###	195,850	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###	125,857	0	###	###	0.0
2005-Nov-03 Thu	1.2	1.2	###	###			10.3	10.3	0.0
2005-Nov-02 Wed	1.21	1.21	###	###	204,127	###	###	###	0.0
2005-Nov-01 Tue	1.23	1.23	1.21	1.21	89,184	###	###	###	###
2005-Oct-31 Mon	1.23	###	1.22	1.22			###	###	0.1
2005-Oct-28 Fri	1.24	1.24	1.22	1.23			28.1	28.1	0.1
2005-Oct-27 Thu	1.23	###	1.225	###	16,227	###	75.1	75.1	0.0
2005-Oct-26 Wed	1.245	1.245	###	1.22			###	###	0.1
2005-Oct-25 Tue	1.25	1.255	1.22	1.22	172,375	###	13.9	13.9	0.1
2005-Oct-24 Mon	1.25	1.255	1.23	1.25			###	###	###
2005-Oct-21 Fri	1.21	1.25	###	1.25			###	###	###
2005-Oct-20 Thu	###	###	1.21	1.245			###	###	0.1
2005-Oct-19 Wed	###	###	1.325	###			40.8	40.8	0.0
2005-Oct-18 Tue	1.345	1.375	1.345	###	235,948	320,889	83.3	83.3	0.0
2005-Oct-17 Mon	###	###	1.325	1.345	136,072	90,147	###	###	###
2005-Oct-14 Fri	###	###	###	###	257,144	0	73.6	73.6	0.0
2005-Oct-13 Thu	###	1.4	###	###			30.7	30.7	0.0
2005-Oct-12 Wed	1.385	1.385	###	###			###	###	0.0
2005-Oct-11 Tue	###	1.4	###	1.385			74.1	74.1	0.1
2005-Oct-10 Mon	1.4	1.4	###	###	106,926	74,848	###	###	0.0
2005-Oct-07 Fri	1.4	1.42	###	###			###	###	0.0
2005-Oct-06 Thu	1.42	1.42	###	1.4	333,044	###	###	###	###
2005-Oct-05 Wed	1.44	1.44	###	###	272,858	196,457	###	###	0.0
2005-Oct-04 Tue	1.45	1.45	1.43	###			###	###	0.0
2005-Oct-03 Mon	1.45	1.45	###	###			###	###	0.0
2005-Sep-30 Fri	###	1.4	###	1.4	419,021	###	###	###	###
2005-Sep-29 Thu	###	###	###	1.355	243,870	0	###	###	###
2005-Sep-28 Wed	1.345	1.345	###	###			26.7	26.7	0.0
2005-Sep-27 Tue	###	###	###	###	185,744	0	###	###	0.0
2005-Sep-26 Mon	###	###	1.345	1.375			73.3	73.3	0.1
2005-Sep-23 Fri	###	###	###	###	380,821	0	###	###	0.0
2005-Sep-22 Thu	1.29	###	1.29	1.345	501,289	###	###	###	###
2005-Sep-21 Wed	###	###	1.26	1.28	411,159	###	16.9	16.9	###
2005-Sep-20 Tue	1.345	1.345	1.28	1.28			###	###	###
2005-Sep-19 Mon	1.285	###	1.28	###			###	###	0.0
2005-Sep-16 Fri	1.25	1.26	1.24	1.245	242,446	303,057	28.3	28.3	0.1
2005-Sep-15 Thu	1.225	1.245	1.22	1.23			68.8	68.8	0.1
2005-Sep-14 Wed	1.245	1.245	###	1.2			###	###	0.1
2005-Sep-13 Tue	1.26	###	1.25	1.25			24.8	24.8	###
2005-Sep-12 Mon	###	###	1.26	###			69.1	69.1	0.0
2005-Sep-09 Fri	###	###	1.29	###			###	###	0.0
2005-Sep-08 Thu	1.25	###	1.25	1.29	53,687	33,554	91.3	91.3	0.1
2005-Sep-07 Wed	###	###	1.245	1.25	187,444	116,683	###	###	###
2005-Sep-06 Tue	###	###	1.29	1.29			###	###	0.1
2005-Sep-05 Mon	###	###	1.255	1.275			13.1	13.1	###
2005-Sep-02 Fri	1.25	###	1.25	###	443,122	276,951	###	###	0.0
2005-Sep-01 Thu	1.25	1.25	1.24	1.245			26.8	26.8	0.1
2005-Aug-31 Wed	1.27	1.27	1.24	1.245			15.3	15.3	0.1
2005-Aug-30 Tue	1.25	1.25	1.23	1.245	108,448	134,475	###	###	0.1
2005-Aug-29 Mon	1.27	1.28	1.24	1.24	336,485	423,971	###	###	0.1
2005-Aug-26 Fri	1.22	1.25	###	1.25			###	###	###
2005-Aug-25 Thu	1.2	1.225	1.2	1.225			###	###	0.1
2005-Aug-24 Wed	1.21	1.21	1.2	1.21			###	###	###
2005-Aug-23 Tue	###	###	###	###	64,850	0	72.4	72.4	0.0
2005-Aug-22 Mon	1.2	1.21	1.2	###	147,648	###	66.9	66.9	0.0
2005-Aug-19 Fri	###	###	###	1.2	73,648	0	19.2	19.2	0.1
2005-Aug-18 Thu	1.2	1.22	###	1.2			76.2	76.2	0.1
2005-Aug-17 Wed	1.185	1.2	###	1.185	241,154	###	###	###	0.1
2005-Aug-16 Tue	1.2	1.2	###	###	181,420	108,852	9.6	9.6	0.0
2005-Aug-15 Mon	1.21	1.22	###	###			20.7	20.7	0.0
2005-Aug-12 Fri	1.175	1.21	1.175	1.21	668,882	797,641	88.2	88.2	###
2005-Aug-11 Thu	1.175	1.175	###	###			19.2	19.2	0.0
2005-Aug-10 Wed	###	###	1.155	###	347,941	###	###	###	0.0
2005-Aug-09 Tue	1.155	###	1.155	###	317,179	183,170	81.4	81.4	0.0
2005-Aug-08 Mon	###	1.145	###	1.145	450,479	###	###	###	###
2005-Aug-05 Fri	###	###	###	1.125			###	###	###
2005-Aug-04 Thu	###	###	###	###	190,678	0	###	###	0.0
2005-Aug-03 Wed	###	###	###	###	332,483	0	###	###	0.0
2005-Aug-02 Tue	###	1.145	###	###	416,754	###	###	###	0.0
2005-Aug-01 Mon	1.085	###	1.085	###	428,557	###	###	###	0.0
2005-Jul-29 Fri	###	###	###	###	169,282	0	75.9	75.9	0.0
2005-Jul-28 Thu	###	###	1.055	1.055			33.4	33.4	0.1
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	1.055	1.055			###	###	0.1
2005-Jul-22 Fri	###	###	1.075	1.075			13.8	13.8	###
2005-Jul-21 Thu	###	###	###	###			76.7	76.7	0.0
2005-Jul-20 Wed	###	###	###	###	5,852	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###	32,750	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	153,950	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###	125,283	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	13,870	0	26.5	26.5	0.0
2005-Jul-13 Wed	###	###	1.085	###	132,688	71,983	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			71.8	71.8	0.0
2005-Jul-11 Mon	###	###	###	###	22,580	0	18.6	18.6	0.0
2005-Jul-08 Fri	###	###	###	###	123,646	0	13.2	13.2	0.0
2005-Jul-07 Thu	1.085	###	###	###			###	###	0.0
2005-Jul-06 Wed	1.085	###	###	###			74.7	74.7	0.0
2005-Jul-05 Tue	###	###	1.085	###	27,470	###	###	###	0.0
2005-Jul-04 Mon	###	###	###	###	253,824	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	1,002,142	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###	238,147	0	74.8	74.8	0.0
2005-Jun-29 Wed	###	###	###	1.025	147,175	0	###	###	###
2005-Jun-28 Tue	###	###	0.985	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	1.085	###	###	###	154,471	0	###	###	0.0
2005-Jun-23 Thu	###	###	###	###			91.9	91.9	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	1.125	###	###	273,376	153,774	###	###	0.0
2005-Jun-17 Fri	###	###	###	###			94.6	94.6	0.0
2005-Jun-16 Thu	###	###	1	###			69.6	69.6	0.0
2005-Jun-15 Wed	1	1	###	1	260,270	###	69.2	69.2	###
2005-Jun-14 Tue	0.975	###	###	1			###	###	###
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###	256,647	0	###	###	0.0
2005-Jun-08 Wed	1	1	0.985	###			23.3	23.3	0.0
2005-Jun-07 Tue	1.045	1.045	###	0.985	447,989	234,074	###	###	###
2005-Jun-06 Mon	0.985	###	0.985	###	560,686	###	88.8	88.8	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	0.945			81.5	81.5	0.1
2005-Jun-01 Wed	###	###	###	###			22.4	22.4	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	88,125	0	78.6	78.6	0.0
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	0.87	###	0.87	###	141,889	61,721	###	###	0.0
2005-May-24 Tue	###	###	0.87	0.87			###	###	0.1
2005-May-23 Mon	###	###	0.89	0.89	133,040	###	20.2	20.2	###
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	792,724	0	###	###	0.0
2005-May-18 Wed	###	###	###	###			23.8	23.8	0.0
2005-May-17 Tue	0.945	0.945	###	###	114,224	53,970	###	###	0.0
2005-May-16 Mon	0.975	0.975	###	###			17.1	17.1	0.0
2005-May-13 Fri	0.925	###	###	###			87.8	87.8	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	###	###	###			67.0	67.0	0.0
2005-May-10 Tue	###	###	###	0.945			33.0	33.0	0.1
2005-May-09 Mon	###	###	###	###			19.6	19.6	0.0
2005-May-06 Fri	###	###	###	###	130,529	0	###	###	0.0
2005-May-05 Thu	###	###	###	###	229,147	0	15.5	15.5	0.0
2005-May-04 Wed	###	###	0.925	###			38.4	38.4	0.0
2005-May-03 Tue	###	###	###	###			18.9	18.9	0.0
2005-May-02 Mon	###	1	###	1	101,886	50,943	80.3	80.3	###
2005-Apr-29 Fri	###	###	###	###	64,870	0	###	###	0.0
2005-Apr-28 Thu	###	1	0.985	1	181,070	###	80.8	80.8	###
2005-Apr-27 Wed	###	###	###	1	174,150	0	10.8	10.8	###
2005-Apr-26 Tue	###	###	###	1			###	###	###
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			13.3	13.3	0.0
2005-Apr-20 Wed	###	###	###	###			8.2	8.2	0.0
2005-Apr-19 Tue	###	###	###	###	78,285	0	79.7	79.7	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###	688,186	0	###	###	0.0
2005-Apr-14 Thu	###	###	1.075	1.085	314,829	169,220	82.3	82.3	0.1
2005-Apr-13 Wed	###	###	###	###	467,727	0	13.4	13.4	0.0
2005-Apr-12 Tue	###	###	###	###			29.7	29.7	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	1.175	1.175	1.145	1.155	239,458	277,771	17.0	17.0	0.1
2005-Apr-07 Thu	###	1.21	###	###			94.4	94.4	0.0
2005-Apr-06 Wed	###	###	###	###	390,529	0	###	###	0.0
2005-Apr-05 Tue	###	###	1.125	###	335,547	188,745	11.3	11.3	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	1.23	1.245	###	###	1,076,870	670,351	5.2	5.2	0.0
2005-Mar-31 Thu	1.23	1.24	1.22	1.24			70.3	70.3	0.1
2005-Mar-30 Wed	1.24	1.24	1.21	1.22			38.2	38.2	0.1
2005-Mar-29 Tue	1.26	1.26	1.24	1.24			34.1	34.1	0.1
2005-Mar-24 Thu	1.27	1.27	1.25	1.25			###	###	###
2005-Mar-23 Wed	1.27	1.27	1.26	1.27	126,770	###	###	###	###
2005-Mar-22 Tue	1.27	1.27	1.26	1.27	570,852	722,127	76.4	76.4	###
2005-Mar-21 Mon	1.26	1.28	1.25	1.27	377,752	477,856	###	###	###
2005-Mar-18 Fri	1.29	1.29	1.24	1.25			9.2	9.2	###
2005-Mar-17 Thu	1.26	1.29	1.25	1.29			88.4	88.4	0.1
2005-Mar-16 Wed	1.23	1.23	1.23	1.23	0				0.1
2005-Mar-15 Tue	1.25	1.25	1.23	1.23			21.0	21.0	0.1
2005-Mar-14 Mon	1.25	1.25	1.23	1.24	155,171	###	26.2	26.2	0.1
2005-Mar-11 Fri	1.26	1.26	1.23	1.25	66,781	83,142	25.8	25.8	###
2005-Mar-10 Thu	###	###	1.25	1.26	433,571	270,981	10.3	10.3	###
2005-Mar-09 Wed	1.24	1.27	1.24	1.27	336,355	422,125	86.2	86.2	###
2005-Mar-08 Tue	###	1.21	###	1.21			81.9	81.9	###
2005-Mar-07 Mon	1.2	1.2	###	###			###	###	0.0
2005-Mar-04 Fri	###	1.2	###	1.2	1,184,523	###	###	###	0.1
2005-Mar-03 Thu	###	1.2	###	1.2			81.9	81.9	0.1
2005-Mar-02 Wed	1.21	1.22	###	###			###	###	0.0
2005-Mar-01 Tue	1.24	1.24	1.22	1.22	487,150	###	21.4	21.4	0.1
2005-Feb-28 Mon	1.24	1.24	1.23	1.24	236,553	292,142	68.4	68.4	0.1
2005-Feb-25 Fri	1.24	1.25	1.23	1.24	224,686	###	###	###	0.1
2005-Feb-24 Thu	1.24	1.25	1.23	1.25			###	###	###
2005-Feb-23 Wed	1.25	1.26	1.24	1.24	581,487	726,858	###	###	0.1
2005-Feb-22 Tue	1.23	1.24	1.21	1.24			81.4	81.4	0.1
2005-Feb-21 Mon	1.25	1.25	1.2	1.21			12.9	12.9	###
2005-Feb-18 Fri	1.26	1.26	1.24	1.25	770,544	963,180	###	###	###
2005-Feb-17 Thu	1.24	1.27	1.24	1.27			87.3	87.3	###
2005-Feb-16 Wed	1.26	1.26	1.24	1.24			21.4	21.4	0.1
2005-Feb-15 Tue	1.27	1.29	1.23	1.29	1,508,721	1,900,988	###	###	0.1
2005-Feb-14 Mon	###	###	1.27	1.27			###	###	###
2005-Feb-11 Fri	###	###	1.28	###	1,489,074	###	8.7	8.7	0.0
2005-Feb-10 Thu	###	###	###	###	478,629	0	###	###	0.0
2005-Feb-09 Wed	1.4	1.4	###	###			###	###	0.0
2005-Feb-08 Tue	1.45	1.45	###	###			6.0	6.0	0.0
2005-Feb-07 Mon	1.5	1.5	1.42	1.47	158,575	###	18.2	18.2	###
2005-Feb-04 Fri	1.54	1.54	1.48	1.49			###	###	###
2005-Feb-03 Thu	1.55	1.55	1.53	1.53	124,324	191,458	22.9	22.9	###
2005-Feb-02 Wed	1.55	1.55	1.53	1.54	245,079	377,421	###	###	###
2005-Feb-01 Tue	1.56	1.56	1.54	1.54			###	###	###
2005-Jan-31 Mon	1.57	1.57	1.54	1.55			###	###	###
2005-Jan-28 Fri	1.5	1.56	1.5	1.56			###	###	###
2005-Jan-27 Thu	1.55	1.55	1.5	1.5	176,020	###	###	###	0.1
2005-Jan-25 Tue	1.53	1.57	1.53	1.53	131,080	203,174	72.2	72.2	###
2005-Jan-24 Mon	1.57	1.57	1.54	1.54	70,522	###	###	###	###
2005-Jan-21 Fri	1.57	1.57	1.55	1.57			67.7	67.7	0.1
2005-Jan-20 Thu	1.58	1.58	1.56	1.57			###	###	0.1
2005-Jan-19 Wed	1.57	1.58	1.55	1.57			75.6	75.6	0.1
2005-Jan-18 Tue	1.57	1.58	1.55	1.55	93,459	###	###	###	###
2005-Jan-17 Mon	1.55	1.55	1.54	1.54			###	###	###
2005-Jan-14 Fri	1.55	1.55	1.53	1.53	31,043	###	21.2	21.2	###
2005-Jan-13 Thu	1.55	1.57	1.55	1.57	55,044	###	###	###	0.1
2005-Jan-12 Wed	1.53	1.55	1.53	1.55	41,124	###	81.2	81.2	###
2005-Jan-11 Tue	1.47	1.55	1.47	1.55			###	###	###
2005-Jan-10 Mon	1.48	1.48	1.47	1.47	34,487	###	###	###	###
2005-Jan-07 Fri	1.51	1.51	1.48	1.48			###	###	0.1
2005-Jan-06 Thu	1.55	1.55	1.51	1.51			###	###	0.1
2005-Jan-05 Wed	1.55	1.55	1.51	1.51	10,380	15,881	10.3	10.3	0.1
2005-Jan-04 Tue	1.55	1.57	1.53	1.57			82.6	82.6	0.1
2004-Dec-31 Fri	1.51	1.55	1.51	1.55			###	###	###
2004-Dec-30 Thu	1.5	1.51	1.5	1.51	464,522	###	75.7	75.7	0.1
2004-Dec-29 Wed	1.49	1.5	1.45	1.5	164,572	242,743	###	###	0.1
2004-Dec-24 Fri	1.48	1.48	1.48	1.48	4,582	6,781	###	###	0.1
2004-Dec-23 Thu	1.49	1.5	1.48	1.5			75.2	75.2	0.1
2004-Dec-22 Wed	1.55	1.55	1.5	1.5	98,525	150,250	###	###	0.1
2004-Dec-21 Tue	1.5	1.55	1.5	1.55			###	###	###
2004-Dec-20 Mon	1.47	1.5	1.46	1.49	107,129	158,550	###	###	###
2004-Dec-17 Fri	1.45	1.47	1.45	1.46			###	###	0.1
2004-Dec-16 Thu	1.41	1.48	1.41	1.46			###	###	0.1
2004-Dec-15 Wed	1.42	1.43	1.41	1.41	296,177	420,571	###	###	###
2004-Dec-14 Tue	1.41	1.41	1.4	1.4			31.0	31.0	###
2004-Dec-13 Mon	###	1.41	###	1.41			###	###	###
2004-Dec-10 Fri	###	1.4	###	###			###	###	0.0
2004-Dec-09 Thu	1.43	1.43	1.4	1.4	135,943	192,359	20.5	20.5	###
2004-Dec-08 Wed	1.45	1.47	1.43	1.45			###	###	###
2004-Dec-07 Tue	1.55	1.55	1.46	1.47			7.8	7.8	###
2004-Dec-06 Mon	1.5	1.54	1.5	1.54			90.9	90.9	###
2004-Dec-03 Fri	1.5	1.5	1.48	1.49			###	###	###
2004-Dec-02 Thu	1.51	1.52	1.47	1.49			22.0	22.0	###
2004-Dec-01 Wed	1.55	1.55	1.5	1.5	82,683	###	13.7	13.7	0.1
2004-Nov-30 Tue	1.56	1.56	1.53	1.55			33.9	33.9	###
2004-Nov-29 Mon	###	###	1.55	1.57			###	###	0.1
2004-Nov-26 Fri	1.57	###	1.57	###	50,680	39,783	81.8	81.8	0.0
2004-Nov-25 Thu	1.56	1.59	1.55	1.59			80.5	80.5	###
2004-Nov-24 Wed	###	###	1.59	1.59			###	###	###
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	1.59	###	1.58	1.59			77.6	77.6	###
2004-Nov-19 Fri	###	###	1.56	1.59			###	###	###
2004-Nov-18 Thu	1.55	###	1.55	###	557,183	###	88.1	88.1	0.0
2004-Nov-17 Wed	1.49	1.55	1.47	1.52	280,946	424,228	###	###	0.1
2004-Nov-16 Tue	1.49	1.49	1.42	1.47	206,122	###	###	###	###
2004-Nov-15 Mon	###	###	1.49	1.5			###	###	0.1
2004-Nov-12 Fri	###	###	###	###	70,847	0	19.0	19.0	0.0
2004-Nov-11 Thu	###	###	###	###	765,187	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###	522,329	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	513,179	0	###	###	0.0
2004-Nov-05 Fri	###	1.7	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	287,184	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	1.7	1.7	###	###	105,258	###	20.5	20.5	0.0
2004-Nov-01 Mon	###	1.7	###	1.7			91.2	91.2	###
2004-Oct-29 Fri	###	###	###	###			76.4	76.4	0.0
2004-Oct-28 Thu	###	###	1.59	1.59	596,181	###	###	###	###
2004-Oct-27 Wed	###	###	###	###	127,123	0	19.3	19.3	0.0
2004-Oct-26 Tue	###	###	1.57	###			###	###	0.0
2004-Oct-25 Mon	1.58	###	1.55	###	285,627	###	###	###	0.0
2004-Oct-22 Fri	1.57	1.58	1.54	1.54			13.4	13.4	###
2004-Oct-21 Thu	1.51	1.56	1.5	1.56	142,259	217,656	###	###	###
2004-Oct-20 Wed	1.53	1.54	1.52	1.52			###	###	0.1
2004-Oct-19 Tue	1.52	1.53	1.49	1.53			###	###	###
2004-Oct-18 Mon	1.52	1.52	1.51	1.52			70.6	70.6	0.1
2004-Oct-15 Fri	1.53	1.53	1.5	1.5	224,358	###	###	###	0.1
2004-Oct-14 Thu	1.56	1.56	1.48	1.48	44,876	###	###	###	0.1
2004-Oct-13 Wed	1.53	1.57	1.52	1.53	313,189	483,877	66.4	66.4	###
2004-Oct-12 Tue	1.55	1.57	1.55	1.57	84,373	131,621	78.7	78.7	0.1
2004-Oct-11 Mon	1.55	1.55	1.54	1.55			69.7	69.7	###
2004-Oct-08 Fri	1.55	1.55	1.55	1.55	0				###
2004-Oct-07 Thu	1.51	1.55	1.51	1.55			87.5	87.5	###
2004-Oct-06 Wed	1.51	1.52	1.5	1.5			27.6	27.6	0.1
2004-Oct-05 Tue	1.52	1.54	1.5	1.5			24.3	24.3	0.1
2004-Oct-04 Mon	1.55	1.55	1.51	1.54	142,084	217,388	###	###	###
2004-Oct-01 Fri	1.49	1.51	1.47	1.51	2,411,448	3,593,057	###	###	0.1
2004-Sep-30 Thu	1.47	1.47	1.45	1.46			27.4	27.4	0.1
2004-Sep-29 Wed	1.47	1.47	1.46	1.46			###	###	0.1
2004-Sep-28 Tue	1.45	1.45	1.44	1.44			###	###	0.1
2004-Sep-27 Mon	1.45	1.45	1.43	1.43	71,528	###	21.0	21.0	0.1
2004-Sep-24 Fri	1.44	1.44	1.42	1.42	145,750	208,422	###	###	###
2004-Sep-23 Thu	1.4	1.44	1.4	1.42			###	###	###
2004-Sep-22 Wed	1.43	1.44	1.42	1.42			###	###	###
2004-Sep-21 Tue	1.41	1.46	1.4	1.42	210,521	301,045	###	###	###
2004-Sep-20 Mon	1.42	1.42	1.4	1.41			###	###	###
2004-Sep-17 Fri	1.42	1.47	1.4	1.4			###	###	###
2004-Sep-16 Thu	1.42	1.43	1.41	1.42	94,150	###	62.6	62.6	###
2004-Sep-15 Wed	1.45	1.45	1.4	1.4	115,043	###	6.6	6.6	###
2004-Sep-14 Tue	1.44	1.44	1.42	1.42	19,243	###	###	###	###
2004-Sep-13 Mon	1.47	1.47	1.42	1.42	49,320	###	9.7	9.7	###
2004-Sep-10 Fri	1.46	1.46	1.45	1.45			###	###	###
2004-Sep-09 Thu	1.47	1.47	1.45	1.46	95,770	139,824	24.8	24.8	0.1
2004-Sep-08 Wed	1.5	1.5	1.47	1.48			21.2	21.2	0.1
2004-Sep-07 Tue	1.53	1.53	1.47	1.5			###	###	0.1
2004-Sep-06 Mon	1.53	1.55	1.52	1.55	76,846	117,958	###	###	###
2004-Sep-03 Fri	1.54	1.55	1.52	1.52			###	###	0.1
2004-Sep-02 Thu	1.53	1.55	1.53	1.55			81.5	81.5	###
2004-Sep-01 Wed	1.54	1.55	1.53	1.53			27.4	27.4	###
2004-Aug-31 Tue	1.52	1.55	1.51	1.55			86.9	86.9	###
2004-Aug-30 Mon	1.52	1.55	1.51	1.52			###	###	0.1
2004-Aug-27 Fri	1.52	1.54	1.52	1.52			###	###	0.1
2004-Aug-26 Thu	1.54	1.54	1.51	1.51	28,670	43,721	###	###	0.1
2004-Aug-25 Wed	1.51	1.53	1.51	1.53	3,050	###	81.5	81.5	###
2004-Aug-24 Tue	1.51	1.51	1.5	1.5	264,342	###	###	###	0.1
2004-Aug-23 Mon	1.49	1.53	1.49	1.5			###	###	0.1
2004-Aug-20 Fri	1.48	1.5	1.48	1.5			###	###	0.1
2004-Aug-19 Thu	1.45	1.45	1.45	1.45			###	###	###
2004-Aug-18 Wed	1.48	1.48	1.45	1.45	35,343	51,777	16.6	16.6	###
2004-Aug-17 Tue	1.46	1.5	1.46	1.46	61,877	91,577	###	###	0.1
2004-Aug-16 Mon	1.47	1.47	1.46	1.46			###	###	0.1
2004-Aug-13 Fri	1.46	1.46	1.46	1.46	47,225	68,948	73.2	73.2	0.1
2004-Aug-12 Thu	1.45	1.45	1.45	1.45			73.8	73.8	###
2004-Aug-11 Wed	1.45	1.45	1.45	1.45	11,158	16,179	71.4	71.4	###
2004-Aug-10 Tue	1.49	1.49	1.47	1.47	8,475	12,543	###	###	###
2004-Aug-09 Mon	1.47	1.47	1.47	1.47			75.0	75.0	###
2004-Aug-06 Fri	1.42	1.45	1.41	1.42			###	###	###
2004-Aug-05 Thu	1.47	1.47	1.42	1.42	14,488	###	###	###	###
2004-Aug-04 Wed	1.47	1.47	1.46	1.46	23,841	34,927	27.4	27.4	0.1
2004-Aug-03 Tue	1.45	1.47	1.45	1.47	34,055	49,720	83.1	83.1	###
2004-Aug-02 Mon	1.42	1.47	1.42	1.45	74,585	107,775	88.2	88.2	###
2004-Jul-30 Fri	1.41	1.43	1.41	1.41	47,483	67,425	63.0	63.0	###
2004-Jul-29 Thu	1.4	1.4	1.4	1.4			71.6	71.6	###
2004-Jul-28 Wed	1.46	1.46	###	1.41			7.8	7.8	###
2004-Jul-27 Tue	1.45	1.47	1.42	1.47	22,154	###	###	###	###
2004-Jul-26 Mon	1.47	1.49	1.47	1.47			74.4	74.4	###
2004-Jul-23 Fri	1.49	1.5	1.48	1.48			###	###	0.1
2004-Jul-22 Thu	1.5	1.5	1.46	1.47	147,150	217,782	###	###	###
2004-Jul-21 Wed	1.52	1.52	1.48	1.48			11.0	11.0	0.1
2004-Jul-20 Tue	1.52	1.52	1.49	1.49			18.3	18.3	###
2004-Jul-19 Mon	1.5	1.53	1.49	1.53			###	###	###
2004-Jul-16 Fri	1.46	1.47	1.45	1.47	78,548	114,680	75.5	75.5	###
2004-Jul-15 Thu	1.47	1.47	1.45	1.46			###	###	0.1
2004-Jul-14 Wed	1.44	1.46	1.42	1.46	45,187	###	85.7	85.7	0.1
2004-Jul-13 Tue	1.42	1.45	1.41	1.45			###	###	###
2004-Jul-12 Mon	1.45	1.45	1.45	1.45			74.4	74.4	###
2004-Jul-09 Fri	1.43	1.45	1.42	1.45			###	###	###
2004-Jul-08 Thu	1.4	1.42	1.4	1.4			67.6	67.6	###
2004-Jul-07 Wed	###	###	###	###			65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	1.44	1.44	###	###			3.3	3.3	0.0
2004-Jul-02 Fri	1.44	1.44	1.4	1.4			7.0	7.0	###
2004-Jul-01 Thu	1.43	1.45	1.43	1.45			###	###	###
2004-Jun-30 Wed	###	1.45	###	1.45			###	###	###
2004-Jun-29 Tue	1.4	1.4	###	###	149,989	###	17.2	17.2	0.0
2004-Jun-28 Mon	1.42	1.42	###	###			###	###	0.0
2004-Jun-25 Fri	1.45	1.45	1.43	1.43	55,172	79,447	###	###	0.1
2004-Jun-24 Thu	1.41	1.43	1.41	1.43			85.3	85.3	0.1
2004-Jun-23 Wed	1.43	1.44	1.4	1.44			77.0	77.0	0.1
2004-Jun-22 Tue	1.42	1.42	1.4	1.41			29.4	29.4	###
2004-Jun-21 Mon	1.4	1.44	1.4	1.43	127,673	###	87.9	87.9	0.1
2004-Jun-18 Fri	###	1.4	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	1.4	###	###	78,955	###	74.1	74.1	0.0
2004-Jun-16 Wed	1.41	1.42	###	1.41			###	###	###
2004-Jun-15 Tue	###	###	###	###	104,455	0	13.2	13.2	0.0
2004-Jun-14 Mon	1.41	1.41	###	###	49,150	34,650	###	###	0.0
2004-Jun-11 Fri	1.41	1.41	###	###	49,150	34,650	###	###	0.0
2004-Jun-10 Thu	1.42	1.43	1.41	1.41	253,084	359,379	25.4	25.4	###
2004-Jun-09 Wed	1.44	1.45	1.41	1.44	42,750	###	###	###	0.1
2004-Jun-08 Tue	1.44	1.45	1.43	1.45			###	###	###
2004-Jun-07 Mon	1.42	1.45	1.42	1.45	54,244	77,840	###	###	###
2004-Jun-04 Fri	1.41	1.42	1.41	1.42			77.6	77.6	###
2004-Jun-03 Thu	1.41	1.41	1.41	1.41			74.2	74.2	###
2004-Jun-02 Wed	1.41	1.43	1.4	1.42			74.3	74.3	###
2004-Jun-01 Tue	1.42	1.42	1.4	1.4	44,388	62,587	###	###	###
2004-May-31 Mon	###	1.42	###	1.4	63,945	###	78.1	78.1	###
2004-May-28 Fri	###	###	###	###			85.7	85.7	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	1.28	###			75.5	75.5	0.0
2004-May-25 Tue	###	###	###	###	36,880	0	###	###	0.0
2004-May-24 Mon	###	###	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###	71,886	0	72.9	72.9	0.0
2004-May-19 Wed	###	###	1.29	###	95,545	61,626	###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			91.4	91.4	0.0
2004-May-14 Fri	###	###	###	###	211,550	0	14.6	14.6	0.0
2004-May-13 Thu	###	###	###	###			21.0	21.0	0.0
2004-May-12 Wed	###	1.4	###	###	174,727	###	###	###	0.0
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	1.42	1.42	###	###	177,385	125,943	14.6	14.6	0.0
2004-May-07 Fri	1.44	1.46	1.4	1.44			74.4	74.4	0.1
2004-May-06 Thu	1.45	1.45	1.44	1.44	101,150	###	###	###	0.1
2004-May-05 Wed	1.45	1.45	1.43	1.45	78,324	112,786	###	###	###
2004-May-04 Tue	1.4	1.41	###	1.41	62,686	###	80.2	80.2	###
2004-May-03 Mon	1.43	1.43	1.4	1.4	51,428	72,770	###	###	###
2004-Apr-30 Fri	1.44	1.44	1.4	1.4			12.2	12.2	###
2004-Apr-29 Thu	1.47	1.47	###	1.43			22.6	22.6	0.1
2004-Apr-28 Wed	1.49	1.5	1.49	1.49			###	###	###
2004-Apr-27 Tue	1.5	1.5	1.49	1.49			###	###	###
2004-Apr-26 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2004-Apr-23 Fri	1.49	1.5	1.48	1.5			###	###	0.1
2004-Apr-22 Thu	1.47	1.5	1.47	1.5	48,256	###	90.0	90.0	0.1
2004-Apr-21 Wed	1.51	1.51	1.45	1.46			###	###	0.1
2004-Apr-20 Tue	1.54	1.54	1.51	1.51			###	###	0.1
2004-Apr-19 Mon	1.59	1.59	1.55	1.55			16.8	16.8	###
2004-Apr-16 Fri	1.55	1.59	1.55	1.58	108,978	###	87.5	87.5	0.1
2004-Apr-15 Thu	###	###	1.54	1.54	62,550	###	###	###	###
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###			79.4	79.4	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###	34,650	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###	64,284	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	34,350	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			88.0	88.0	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	###	1.7	###	###	349,852	297,374	###	###	0.0
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	1.7	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	1.7	###	1.7			###	###	###
2004-Mar-22 Mon	###	1.72	###	1.7			93.8	93.8	###
2004-Mar-19 Fri	1.56	###	1.56	###	166,622	###	93.5	93.5	0.0
2004-Mar-18 Thu	1.54	1.57	1.54	1.55			78.2	78.2	###
2004-Mar-17 Wed	1.45	1.52	1.45	1.52			###	###	0.1
2004-Mar-16 Tue	1.5	1.5	1.5	1.5	26,443	###	###	###	0.1
2004-Mar-15 Mon	1.5	1.58	1.49	1.58	27,886	###	###	###	0.1
2004-Mar-12 Fri	1.54	1.54	1.54	1.54			70.5	70.5	###
2004-Mar-11 Thu	###	###	1.51	1.54			5.4	5.4	###
2004-Mar-10 Wed	###	###	###	###	208,326	0	###	###	0.0
2004-Mar-09 Tue	1.58	###	1.58	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	1.2	###	1.2	1,184,523	###	###	###	0.1
2004-Mar-04 Thu	###	###	1.58	1.58	40,580	32,058	13.0	13.0	0.1
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	1.59	###	1.59	###			###	###	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	1.55	###	1.55	1.59			###	###	###
2004-Feb-26 Thu	1.55	1.56	1.55	1.55			73.5	73.5	###
2004-Feb-25 Wed	1.55	1.57	1.55	1.55			###	###	###
2004-Feb-24 Tue	1.53	1.58	1.53	1.55			81.0	81.0	###
2004-Feb-23 Mon	1.57	###	1.52	###	71,624	###	###	###	0.0
2004-Feb-20 Fri	###	###	1.59	###	26,253	20,871	###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	1.59	###	1.59	###	185,026	###	###	###	0.0
2004-Feb-17 Tue	1.57	###	1.55	###			85.9	85.9	0.0
2004-Feb-16 Mon	1.54	1.54	1.52	1.54	157,883	###	###	###	###
2004-Feb-13 Fri	1.5	1.54	1.5	1.54			87.9	87.9	###
2004-Feb-12 Thu	1.5	1.5	1.49	1.5			64.3	64.3	0.1
2004-Feb-11 Wed	1.47	1.5	1.47	1.5	74,850	111,152	84.2	84.2	0.1
2004-Feb-10 Tue	1.46	1.49	1.46	1.47	319,583	471,384	74.2	74.2	###
2004-Feb-09 Mon	###	1.44	###	1.44			###	###	0.1
2004-Feb-06 Fri	###	1.44	###	###			###	###	0.0
2004-Feb-05 Thu	1.46	1.46	1.4	1.4			###	###	###
2004-Feb-04 Wed	1.49	1.49	1.48	1.48			32.0	32.0	0.1
2004-Feb-03 Tue	1.5	1.5	1.49	1.5			75.7	75.7	0.1
2004-Feb-02 Mon	1.49	1.52	1.49	1.49			73.1	73.1	###
2004-Jan-30 Fri	1.52	1.52	1.42	1.49	137,982	###	###	###	###
2004-Jan-28 Wed	1.52	1.57	1.52	1.53	3,404,940	###	###	###	###
2004-Jan-27 Tue	1.56	1.56	1.52	1.52	94,020	###	15.1	15.1	0.1
2004-Jan-23 Fri	1.53	1.57	1.53	1.56			84.2	84.2	###
2004-Jan-22 Thu	1.56	1.56	1.53	1.56	36,285	###	###	###	###
2004-Jan-21 Wed	1.55	1.57	1.55	1.57	166,329	259,473	80.3	80.3	0.1
2004-Jan-20 Tue	1.52	1.55	1.51	1.55			###	###	###
2004-Jan-19 Mon	1.54	1.54	1.51	1.54			73.6	73.6	###
2004-Jan-16 Fri	1.55	1.55	1.52	1.52			16.8	16.8	0.1
2004-Jan-15 Thu	1.55	1.56	1.55	1.56	37,850	58,856	72.6	72.6	###
2004-Jan-14 Wed	1.53	1.55	1.52	1.55	532,150	816,850	###	###	###
2004-Jan-13 Tue	1.53	1.58	1.53	1.58	855,027	###	###	###	0.1
2004-Jan-12 Mon	1.53	1.54	1.52	1.54	580,174	###	###	###	###
2004-Jan-09 Fri	1.53	1.53	1.52	1.53			###	###	###
2004-Jan-08 Thu	1.55	1.55	1.52	1.54			###	###	###
2004-Jan-07 Wed	1.55	1.55	1.52	1.52			###	###	0.1
2004-Jan-06 Tue	1.56	1.56	1.53	1.53			###	###	###
2004-Jan-05 Mon	1.57	1.57	1.55	1.55			###	###	###
2004-Jan-02 Fri	1.51	1.56	1.51	1.56	47,270	72,559	###	###	###
2003-Dec-31 Wed	1.48	1.5	1.48	1.5			###	###	0.1
2003-Dec-30 Tue	1.5	1.5	1.49	1.49			20.5	20.5	###
2003-Dec-29 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2003-Dec-24 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2003-Dec-23 Tue	1.52	1.52	1.52	1.52			###	###	0.1
2003-Dec-22 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2003-Dec-19 Fri	1.47	1.5	1.47	1.5			84.3	84.3	0.1
2003-Dec-18 Thu	1.44	1.47	1.42	1.42			24.0	24.0	###
2003-Dec-17 Wed	1.45	1.47	1.43	1.45	55,350	80,257	72.7	72.7	###
2003-Dec-16 Tue	1.42	1.47	1.42	1.46			90.6	90.6	0.1
2003-Dec-15 Mon	1.46	1.48	1.4	1.42			###	###	###
2003-Dec-12 Fri	1.51	1.51	1.45	1.49			###	###	###
2003-Dec-11 Thu	1.55	1.55	1.5	1.52			21.0	21.0	0.1
2003-Dec-10 Wed	1.59	1.59	1.52	1.53			###	###	###
2003-Dec-09 Tue	1.55	1.58	1.54	1.58			###	###	0.1
2003-Dec-08 Mon	1.58	1.58	1.55	1.57			###	###	0.1
2003-Dec-05 Fri	1.57	1.59	1.57	1.58	13,727	21,688	###	###	0.1
2003-Dec-04 Thu	1.59	###	1.55	1.57	87,978	68,182	###	###	0.1
2003-Dec-03 Wed	1.58	###	1.58	1.58			###	###	0.1
2003-Dec-02 Tue	1.55	1.58	1.53	1.58	183,886	285,942	85.3	85.3	0.1
2003-Dec-01 Mon	1.55	1.55	1.54	1.54	18,550	28,659	33.5	33.5	###
2003-Nov-28 Fri	1.55	1.55	1.53	1.54			26.4	26.4	###
2003-Nov-27 Thu	1.55	1.55	1.55	1.55			67.7	67.7	###
2003-Nov-26 Wed	1.58	1.58	1.54	1.54			13.3	13.3	###
2003-Nov-25 Tue	1.52	1.56	1.52	1.56			87.5	87.5	###
2003-Nov-24 Mon	1.53	1.53	1.5	1.51	100,122	151,684	28.7	28.7	0.1
2003-Nov-21 Fri	1.55	1.56	1.52	1.53	60,521	###	###	###	###
2003-Nov-20 Thu	1.56	1.57	1.56	1.56	37,549	###	###	###	###
2003-Nov-19 Wed	1.58	1.58	1.52	1.56	108,187	167,689	###	###	###
2003-Nov-18 Tue	###	###	1.58	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	431,959	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	518,549	0	89.3	89.3	0.0
2003-Nov-12 Wed	###	###	1.58	1.59	47,187	37,277	###	###	###
2003-Nov-11 Tue	###	###	1.57	###			###	###	0.0
2003-Nov-10 Mon	1.52	###	1.51	###			###	###	0.0
2003-Nov-07 Fri	###	###	1.56	1.56			###	###	###
2003-Nov-06 Thu	1.57	1.58	1.56	1.57			###	###	0.1
2003-Nov-05 Wed	1.58	1.58	1.5	1.57			39.9	39.9	0.1
2003-Nov-04 Tue	1.57	1.58	1.56	1.57	136,851	214,856	75.7	75.7	0.1
2003-Nov-03 Mon	1.57	1.57	1.56	1.56	116,657	###	###	###	###
2003-Oct-31 Fri	1.58	1.58	1.56	1.56	22,250	###	27.0	27.0	###
2003-Oct-30 Thu	1.57	1.58	1.56	1.58	86,582	###	###	###	0.1
2003-Oct-29 Wed	1.58	1.58	1.56	1.56			24.2	24.2	###
2003-Oct-28 Tue	###	###	1.57	1.58	429,270	336,976	33.1	33.1	0.1
2003-Oct-27 Mon	###	###	###	###			39.1	39.1	0.0
2003-Oct-24 Fri	###	###	1.56	1.58	90,450	70,551	###	###	0.1
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	1.59	###			###	###	0.0
2003-Oct-21 Tue	1.55	1.59	1.55	1.59	755,149	1,185,583	85.9	85.9	###
2003-Oct-20 Mon	1.5	1.54	1.5	1.54	240,450	365,484	86.5	86.5	###
2003-Oct-17 Fri	1.54	1.54	1.48	1.48	48,171	###	8.5	8.5	0.1
2003-Oct-16 Thu	1.59	###	1.54	1.54			13.5	13.5	###
2003-Oct-15 Wed	###	###	1.59	###			27.5	27.5	0.0
2003-Oct-14 Tue	1.48	1.58	1.48	1.58	903,575	###	###	###	0.1
2003-Oct-13 Mon	1.5	1.5	1.45	1.46			14.4	14.4	0.1
2003-Oct-10 Fri	1.51	1.51	1.47	1.5			###	###	0.1
2003-Oct-09 Thu	1.48	1.55	1.48	1.55			###	###	###
2003-Oct-08 Wed	1.42	1.45	1.41	1.45	193,150	###	###	###	###
2003-Oct-07 Tue	1.4	1.42	###	1.41			###	###	###
2003-Oct-06 Mon	1.4	1.4	###	###	257,578	###	20.5	20.5	0.0
2003-Oct-03 Fri	1.48	1.48	1.41	1.45			14.1	14.1	###
2003-Oct-02 Thu	1.46	1.49	1.45	1.49			83.0	83.0	###
2003-Oct-01 Wed	1.52	1.52	1.48	1.5	206,056	309,084	###	###	0.1
2003-Sep-30 Tue	1.5	1.5	1.49	1.5	73,470	###	###	###	0.1
2003-Sep-29 Mon	1.55	1.55	1.4	1.5			###	###	0.1
2003-Sep-26 Fri	1.58	1.58	1.54	1.54	238,952	###	###	###	###
2003-Sep-25 Thu	1.57	1.58	1.56	1.58	161,984	###	###	###	0.1
2003-Sep-24 Wed	1.59	1.59	1.55	1.55	47,056	73,877	###	###	###
2003-Sep-23 Tue	###	###	1.55	1.59	153,929	###	35.9	35.9	###