(GNC) GRAINCORP LIMITED Daily Prices Page 3

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

_{Currently Thu 24-May-02 10:34:35 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

(GNC) GRAINCORP LIMITED Daily Prices Page 3...

TOC Company Info for GNC Limits

Company Details for (GNC) GRAINCORP LIMITED

Listing Code	GNC
Listing Name	GRAINCORP LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	GRAINCORP LIMITED
ISIN Security	ORDINARY FULLY PAID CLASS A
ISIN Code	AU000000GNC9

Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for GNC .. Tuesday 30th April 2024

GNC 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	2.81	50	0.0
MAX	###	46,207,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GNC Bottom

End of day Prices (full format),

4800 Days for (GNC) GRAINCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.11
2005-Feb-08 Tue	###	14.21	###	###	16,848	###	72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###	38,225	0	###	###	0.0
2005-Feb-03 Thu	13.7	###	13.7	###	105,559	723,079	###	###	0.0
2005-Feb-02 Wed	###	13.7	###	13.7	15,682	107,421	71.9	71.9	1.0
2005-Feb-01 Tue	13.51	13.8	13.51	###			79.0	79.0	0.0
2005-Jan-31 Mon	13.53	13.55	13.47	13.48			34.5	34.5	1.0
2005-Jan-28 Fri	###	13.52	###	13.5	30,482	206,058	###	###	1.0
2005-Jan-27 Thu	###	###	###	###			70.6	70.6	0.0
2005-Jan-25 Tue	13.25	###	13.25	###	35,022	232,020	###	###	0.0
2005-Jan-24 Mon	###	###	13.22	13.24			###	###	0.9
2005-Jan-21 Fri	13.25	###	13.22	###			###	###	0.0
2005-Jan-20 Thu	###	###	13.2	13.25			31.3	31.3	###
2005-Jan-19 Wed	13.25	13.26	13.22	13.22			###	###	0.9
2005-Jan-18 Tue	###	###	13.27	13.27	3,273	###	###	###	0.9
2005-Jan-17 Mon	13.26	###	13.26	###	6,983	###	75.0	75.0	0.0
2005-Jan-14 Fri	13.2	13.25	###	13.25	6,622	43,870	74.6	74.6	###
2005-Jan-13 Thu	13.23	13.25	###	13.25	8,643	57,259	69.6	69.6	###
2005-Jan-12 Wed	13.2	13.2	###	13.2			###	###	0.9
2005-Jan-11 Tue	###	13.2	###	###			74.7	74.7	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###	5,750	0	###	###	0.0
2005-Jan-06 Thu	13.2	13.2	###	###			23.2	23.2	0.0
2005-Jan-05 Wed	13.2	13.2	###	13.2			###	###	0.9
2005-Jan-04 Tue	###	13.22	###	13.22			76.9	76.9	0.9
2004-Dec-31 Fri	13.2	13.2	13.2	13.2	350	4,620	###	###	0.9
2004-Dec-30 Thu	###	13.22	###	13.2			###	###	0.9
2004-Dec-29 Wed	###	###	###	###	4,658	0	###	###	0.0
2004-Dec-24 Fri	###	13.22	###	###	4,248	28,079	###	###	0.0
2004-Dec-23 Thu	###	###	###	###	28,977	0	70.2	70.2	0.0
2004-Dec-22 Wed	###	###	###	###	10,689	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###			32.5	32.5	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###	11,785	0	65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###	5,483	0	70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	22,045	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###			85.2	85.2	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###	71,750	0	51.0	51.0	0.0
2004-Dec-07 Tue	###	###	###	###	15,482	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	9,429	0	75.6	75.6	0.0
2004-Dec-03 Fri	13.2	###	###	###	52,157	0	###	###	0.0
2004-Dec-02 Thu	13.2	13.23	###	13.2	18,026	119,241	###	###	0.9
2004-Dec-01 Wed	13.2	###	###	13.2	8,045	0	72.6	72.6	0.9
2004-Nov-30 Tue	###	13.2	###	13.2			70.3	70.3	0.9
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	13.2	13.41	13.2	###	10,876	###	###	###	0.0
2004-Nov-25 Thu	###	###	###	13.24	30,670	0	###	###	0.9
2004-Nov-24 Wed	###	13.5	###	###	35,929	242,520	###	###	0.0
2004-Nov-23 Tue	###	13.5	###	13.5			78.9	78.9	1.0
2004-Nov-22 Mon	13.2	###	###	###			81.3	81.3	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###	651	0	75.8	75.8	0.0
2004-Nov-15 Mon	###	###	###	###	15,442	0	29.4	29.4	0.0
2004-Nov-12 Fri	###	###	###	###			88.6	88.6	0.0
2004-Nov-11 Thu	12.81	###	12.75	###			76.6	76.6	0.0
2004-Nov-10 Wed	12.88	12.88	12.75	12.86			30.5	30.5	0.9
2004-Nov-09 Tue	###	###	12.86	12.89	4,949	31,822	###	###	###
2004-Nov-08 Mon	12.88	###	12.8	###			###	###	0.0
2004-Nov-05 Fri	12.84	###	12.8	12.8	5,780	###	31.7	31.7	0.9
2004-Nov-04 Thu	12.85	12.85	12.8	12.8	4,072	52,223	###	###	0.9
2004-Nov-03 Wed	###	###	12.85	###	6,628	42,584	66.4	66.4	0.0
2004-Nov-02 Tue	12.88	###	12.85	###			72.9	72.9	0.0
2004-Nov-01 Mon	###	###	12.88	12.88			28.2	28.2	###
2004-Oct-29 Fri	###	###	###	###			30.1	30.1	0.0
2004-Oct-28 Thu	###	###	###	###	32,524	0	69.3	69.3	0.0
2004-Oct-27 Wed	12.75	###	12.75	###			###	###	0.0
2004-Oct-26 Tue	12.73	12.75	12.73	12.75	7,545	96,123	70.7	70.7	###
2004-Oct-25 Mon	12.77	12.78	###	12.72			###	###	0.9
2004-Oct-22 Fri	12.8	12.8	12.75	12.79			###	###	###
2004-Oct-21 Thu	12.86	12.86	###	12.8	21,856	###	###	###	0.9
2004-Oct-20 Wed	###	###	12.85	###			###	###	0.0
2004-Oct-19 Tue	12.85	12.85	12.85	12.85			70.8	70.8	0.9
2004-Oct-18 Mon	12.8	12.83	12.79	12.83			###	###	###
2004-Oct-15 Fri	12.8	12.85	12.75	12.85	5,840	74,752	67.0	67.0	0.9
2004-Oct-14 Thu	12.85	12.85	12.8	12.8			35.7	35.7	0.9
2004-Oct-13 Wed	###	###	###	###	47,287	0	66.4	66.4	0.0
2004-Oct-12 Tue	###	###	12.86	###	31,429	202,088	65.1	65.1	0.0
2004-Oct-11 Mon	###	###	12.85	###			###	###	0.0
2004-Oct-08 Fri	12.85	###	12.85	###			###	###	0.0
2004-Oct-07 Thu	12.78	###	12.78	###			###	###	0.0
2004-Oct-06 Wed	12.75	12.81	12.74	12.75	57,576	###	69.2	69.2	###
2004-Oct-05 Tue	12.7	12.85	###	12.7	15,022	###	70.1	70.1	0.9
2004-Oct-04 Mon	12.85	12.85	###	###			###	###	0.0
2004-Oct-01 Fri	12.55	12.84	12.55	###	15,353	###	###	###	0.0
2004-Sep-30 Thu	12.41	12.45	12.41	12.45			69.5	69.5	###
2004-Sep-29 Wed	12.51	12.51	12.25	12.4			###	###	0.9
2004-Sep-28 Tue	12.51	12.52	12.51	12.51			68.7	68.7	###
2004-Sep-27 Mon	12.7	12.7	###	###	3,387	###	###	###	0.0
2004-Sep-24 Fri	###	12.7	12.4	12.7	12,457	###	###	###	0.9
2004-Sep-23 Thu	###	###	12.55	###			###	###	0.0
2004-Sep-22 Wed	###	###	12.55	###	4,743	###	27.3	27.3	0.0
2004-Sep-21 Tue	12.76	12.8	12.7	12.7	4,173	###	25.0	25.0	0.9
2004-Sep-20 Mon	12.8	12.8	12.7	12.76			32.7	32.7	###
2004-Sep-17 Fri	12.89	12.89	12.8	12.8	4,275	###	###	###	0.9
2004-Sep-16 Thu	12.85	12.89	12.83	12.89			65.4	65.4	###
2004-Sep-15 Wed	12.89	12.89	12.82	12.85			30.5	30.5	0.9
2004-Sep-14 Tue	###	###	12.88	12.88	4,825	31,073	26.5	26.5	###
2004-Sep-13 Mon	###	###	###	###	1,656	0	68.9	68.9	0.0
2004-Sep-10 Fri	12.85	###	12.85	###			###	###	0.0
2004-Sep-09 Thu	12.8	12.82	12.79	12.82	12,477	###	71.3	71.3	0.9
2004-Sep-08 Wed	12.8	12.8	12.75	12.8			###	###	0.9
2004-Sep-07 Tue	12.75	12.8	12.73	12.8	11,741	149,873	74.3	74.3	0.9
2004-Sep-06 Mon	12.76	12.76	12.75	12.75			###	###	###
2004-Sep-03 Fri	12.75	12.85	12.75	12.85			77.5	77.5	0.9
2004-Sep-02 Thu	12.8	###	12.75	12.75	11,273	###	32.2	32.2	###
2004-Sep-01 Wed	12.8	12.8	12.73	12.8			70.2	70.2	0.9
2004-Aug-31 Tue	12.8	12.8	12.75	12.8	6,671	85,222	70.8	70.8	0.9
2004-Aug-30 Mon	12.85	###	12.8	12.8	6,052	###	###	###	0.9
2004-Aug-27 Fri	12.7	12.8	12.7	12.76	5,170	###	###	###	###
2004-Aug-26 Thu	###	12.85	###	12.85	6,622	42,546	###	###	0.9
2004-Aug-25 Wed	12.85	###	###	###	8,182	0	###	###	0.0
2004-Aug-24 Tue	12.7	###	12.7	###	14,948	###	###	###	0.0
2004-Aug-23 Mon	###	###	12.7	12.7	3,374	21,424	17.1	17.1	0.9
2004-Aug-20 Fri	###	###	###	###	3,421	0	85.6	85.6	0.0
2004-Aug-19 Thu	###	###	###	###	878	0	7.6	7.6	0.0
2004-Aug-18 Wed	###	13.21	###	###			###	###	0.0
2004-Aug-17 Tue	###	13.21	###	###			###	###	0.0
2004-Aug-16 Mon	13.2	13.2	###	###	6,124	###	28.1	28.1	0.0
2004-Aug-13 Fri	13.24	13.25	13.21	13.21	20,027	264,957	###	###	###
2004-Aug-12 Thu	13.25	###	13.25	13.25	8,241	###	73.8	73.8	###
2004-Aug-11 Wed	13.45	13.45	13.25	13.25			19.7	19.7	###
2004-Aug-10 Tue	13.25	13.45	13.2	13.45	3,948	###	88.0	88.0	###
2004-Aug-09 Mon	13.25	###	13.25	13.25	20,882	138,343	75.0	75.0	###
2004-Aug-06 Fri	13.25	13.4	13.25	13.25			###	###	###
2004-Aug-05 Thu	13.25	13.4	13.2	13.2	6,657	###	28.9	28.9	0.9
2004-Aug-04 Wed	###	13.25	###	13.2	35,048	###	###	###	0.9
2004-Aug-03 Tue	###	13.2	###	###	8,940	###	###	###	0.0
2004-Aug-02 Mon	###	###	###	###			74.8	74.8	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###	10,482	0	71.6	71.6	0.0
2004-Jul-28 Wed	12.7	###	12.7	###			87.0	87.0	0.0
2004-Jul-27 Tue	12.55	12.7	12.55	12.7	4,053	###	78.9	78.9	0.9
2004-Jul-26 Mon	12.4	12.7	12.4	12.7			92.5	92.5	0.9
2004-Jul-23 Fri	###	12.4	###	12.4			75.0	75.0	0.9
2004-Jul-22 Thu	12.4	12.4	###	12.4			###	###	0.9
2004-Jul-21 Wed	12.26	12.4	12.26	12.4	22,057	###	###	###	0.9
2004-Jul-20 Tue	###	###	12.25	12.25	12,080	###	28.4	28.4	0.9
2004-Jul-19 Mon	###	12.4	12.29	12.4	16,524	203,988	###	###	0.9
2004-Jul-16 Fri	12.25	###	###	###			72.8	72.8	0.0
2004-Jul-15 Thu	###	12.2	###	12.2			80.7	80.7	###
2004-Jul-14 Wed	###	12.2	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			###	###	0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###	200,588	0	###	###	0.0
2004-Jul-08 Thu	###	###	11.86	###	9,321	55,273	67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	12,628	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###	3,646	0	67.8	67.8	0.0
2004-Jul-02 Fri	###	###	###	###	4,686	0	25.4	25.4	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	11.87	11.89	11.86	11.89	1,725	20,484	###	###	###
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###	118,778	0	82.1	82.1	0.0
2004-Jun-21 Mon	11.7	###	11.7	###			85.4	85.4	0.0
2004-Jun-18 Fri	11.7	11.8	11.4	11.7			71.7	71.7	0.8
2004-Jun-17 Thu	11.8	11.8	11.7	11.7	8,028	94,329	24.1	24.1	0.8
2004-Jun-16 Wed	###	###	11.8	11.8			24.0	24.0	0.8
2004-Jun-15 Tue	###	###	###	###	10,883	0	34.3	34.3	0.0
2004-Jun-14 Mon	###	###	###	###			26.0	26.0	0.0
2004-Jun-11 Fri	###	###	###	###			26.1	26.1	0.0
2004-Jun-10 Thu	###	###	###	###	4,250	0	73.3	73.3	0.0
2004-Jun-09 Wed	11.84	###	11.83	11.89			78.1	78.1	###
2004-Jun-08 Tue	12.2	12.2	12.2	12.2	48,376	590,187	74.8	74.8	###
2004-Jun-07 Mon	###	12.2	###	###			74.6	74.6	0.0
2004-Jun-04 Fri	12.22	12.22	###	###	9,620	58,778	###	###	0.0
2004-Jun-03 Thu	12.22	12.22	###	12.22	102,350	625,358	74.2	74.2	0.9
2004-Jun-02 Wed	###	12.25	###	###	1,775	10,871	75.0	75.0	0.0
2004-Jun-01 Tue	###	###	###	###			28.7	28.7	0.0
2004-May-31 Mon	###	12.29	###	12.29			81.6	81.6	0.9
2004-May-28 Fri	###	###	###	###			83.7	83.7	0.0
2004-May-27 Thu	###	###	###	###			87.3	87.3	0.0
2004-May-26 Wed	###	###	11.45	11.45			14.7	14.7	0.8
2004-May-25 Tue	11.25	11.45	11.25	11.45	3,352	38,045	###	###	0.8
2004-May-24 Mon	###	11.25	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###	5,674	0	69.7	69.7	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###	450	0	###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	10.89	###	3,656	###	27.9	27.9	0.0
2004-May-13 Thu	10.89	###	10.89	###	524	2,853	###	###	0.0
2004-May-12 Wed	10.88	###	10.85	10.85	7,580	41,121	###	###	0.8
2004-May-11 Tue	10.81	10.82	10.81	10.82			71.4	71.4	0.8
2004-May-10 Mon	10.8	10.82	10.8	10.81	5,257	56,828	83.5	83.5	0.8
2004-May-07 Fri	###	###	10.87	10.87	8,185	44,485	###	###	###
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	11.4	###	11.2			27.1	27.1	0.8
2004-May-03 Mon	###	11.26	###	11.26	3,150	###	###	###	0.8
2004-Apr-30 Fri	10.87	###	10.87	###	4,958	26,946	###	###	0.0
2004-Apr-29 Thu	###	###	10.8	10.85			44.2	44.2	0.8
2004-Apr-28 Wed	10.81	10.85	10.81	10.85	3,572	38,684	74.4	74.4	0.8
2004-Apr-27 Tue	10.81	10.81	10.76	10.8			###	###	###
2004-Apr-26 Mon	10.78	10.82	10.76	10.81			79.6	79.6	0.8
2004-Apr-23 Fri	###	###	10.85	###			28.8	28.8	0.0
2004-Apr-22 Thu	###	11.2	###	###	5,072	###	77.6	77.6	0.0
2004-Apr-21 Wed	###	###	11.5	11.5	8,151	###	###	###	###
2004-Apr-20 Tue	###	###	11.7	11.7			16.1	16.1	0.8
2004-Apr-19 Mon	###	###	11.85	11.85			33.5	33.5	###
2004-Apr-16 Fri	###	###	11.85	11.85			22.2	22.2	###
2004-Apr-15 Thu	###	###	###	###	12,775	0	35.8	35.8	0.0
2004-Apr-14 Wed	###	12.25	###	12.25			###	###	0.9
2004-Apr-13 Tue	###	###	###	###	4,440	0	35.9	35.9	0.0
2004-Apr-08 Thu	###	###	###	###	16,451	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	12.2	12.2	###	###			###	###	0.0
2004-Apr-05 Mon	12.25	12.25	12.2	12.2	22,477	274,781	30.3	30.3	###
2004-Apr-02 Fri	12.45	12.45	12.22	12.22	15,074	###	15.7	15.7	0.9
2004-Apr-01 Thu	12.47	12.47	12.46	12.46	9,675	###	27.4	27.4	0.9
2004-Mar-31 Wed	12.5	12.5	12.48	12.5	7,620	95,173	68.6	68.6	0.9
2004-Mar-30 Tue	12.5	12.51	12.5	12.5			70.1	70.1	0.9
2004-Mar-29 Mon	12.5	12.55	12.5	12.5			74.4	74.4	0.9
2004-Mar-26 Fri	12.5	12.52	12.49	12.5	4,271	###	66.8	66.8	0.9
2004-Mar-25 Thu	12.53	12.53	12.5	12.5			32.5	32.5	0.9
2004-Mar-24 Wed	###	###	12.51	12.51			30.7	30.7	###
2004-Mar-23 Tue	###	###	###	###			29.7	29.7	0.0
2004-Mar-22 Mon	12.55	12.55	12.52	12.55			75.5	75.5	###
2004-Mar-19 Fri	12.47	12.52	12.47	12.51			70.4	70.4	###
2004-Mar-18 Thu	12.5	12.54	12.46	12.54			76.1	76.1	0.9
2004-Mar-17 Wed	12.46	12.52	12.45	12.46	13,077	###	67.8	67.8	0.9
2004-Mar-16 Tue	12.48	12.48	12.46	12.46	8,984	###	40.1	40.1	0.9
2004-Mar-15 Mon	12.46	12.46	12.46	12.46			###	###	0.9
2004-Mar-12 Fri	12.46	12.46	12.46	12.46	22,850	###	70.5	70.5	0.9
2004-Mar-11 Thu	12.5	###	12.49	12.5	30,283	###	72.2	72.2	0.9
2004-Mar-10 Wed	12.45	12.5	12.45	12.5	13,870	173,028	###	###	0.9
2004-Mar-09 Tue	12.46	12.51	12.45	12.45	18,474	230,555	###	###	###
2004-Mar-08 Mon	12.48	12.5	12.45	12.49	21,052	262,623	###	###	0.9
2004-Mar-05 Fri	13.45	13.45	13.2	###			###	###	0.0
2004-Mar-04 Thu	12.44	12.5	12.44	12.45			###	###	###
2004-Mar-03 Wed	12.45	12.55	12.42	12.55	22,647	282,747	###	###	###
2004-Mar-02 Tue	12.46	12.51	12.4	12.45	11,246	###	###	###	###
2004-Mar-01 Mon	12.8	12.8	12.4	12.4	19,850	###	13.5	13.5	0.9
2004-Feb-27 Fri	###	###	12.89	12.89			###	###	###
2004-Feb-26 Thu	13.21	13.21	###	###	10,820	###	###	###	0.0
2004-Feb-25 Wed	13.24	13.24	13.21	13.21			###	###	###
2004-Feb-24 Tue	13.21	13.21	13.21	13.21	4,380	57,859	71.2	71.2	###
2004-Feb-23 Mon	13.21	13.21	13.21	13.21			71.8	71.8	###
2004-Feb-20 Fri	13.21	13.21	13.21	13.21			###	###	###
2004-Feb-19 Thu	13.21	13.21	13.2	13.2			###	###	0.9
2004-Feb-18 Wed	###	###	13.2	13.2			###	###	0.9
2004-Feb-17 Tue	13.25	13.25	13.2	13.2			28.4	28.4	0.9
2004-Feb-16 Mon	13.22	13.25	13.2	13.2			###	###	0.9
2004-Feb-13 Fri	###	###	###	###	11,775	0	25.4	25.4	0.0
2004-Feb-12 Thu	13.25	###	13.25	###			###	###	0.0
2004-Feb-11 Wed	###	###	###	13.24	6,554	0	73.7	73.7	0.9
2004-Feb-10 Tue	###	###	###	###			69.8	69.8	0.0
2004-Feb-09 Mon	###	###	###	###	2,374	0	32.9	32.9	0.0
2004-Feb-06 Fri	###	13.2	###	###			66.1	66.1	0.0
2004-Feb-05 Thu	###	###	###	###			74.1	74.1	0.0
2004-Feb-04 Wed	###	13.24	###	###	13,329	###	73.8	73.8	0.0
2004-Feb-03 Tue	###	13.2	###	13.2			77.5	77.5	0.9
2004-Feb-02 Mon	###	###	###	###			73.1	73.1	0.0
2004-Jan-30 Fri	13.2	13.2	###	###			33.4	33.4	0.0
2004-Jan-29 Thu	###	###	13.21	13.21			###	###	###
2004-Jan-28 Wed	###	13.4	13.25	###			###	###	0.0
2004-Jan-27 Tue	###	13.5	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	6,876	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	13.45	13.45	###	###			23.1	23.1	0.0
2004-Jan-20 Tue	###	###	13.45	13.45	970	6,523	22.4	22.4	###
2004-Jan-19 Mon	13.4	###	13.4	###			###	###	0.0
2004-Jan-16 Fri	13.45	###	13.45	###			###	###	0.0
2004-Jan-15 Thu	###	13.5	###	13.5	4,841	32,676	###	###	1.0
2004-Jan-14 Wed	13.43	13.44	13.4	13.4			###	###	1.0
2004-Jan-13 Tue	###	13.47	###	13.41	8,083	###	###	###	1.0
2004-Jan-12 Mon	13.5	13.5	13.25	###	5,446	72,840	19.3	19.3	0.0
2004-Jan-09 Fri	13.5	13.55	13.5	13.5	33,475	452,749	###	###	1.0
2004-Jan-08 Thu	13.5	13.54	13.5	13.5			###	###	1.0
2004-Jan-07 Wed	13.5	13.52	13.5	13.5	25,853	349,274	###	###	1.0
2004-Jan-06 Tue	13.7	13.7	13.5	13.5			###	###	1.0
2004-Jan-05 Mon	###	###	###	###			75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###	1,545	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	13.5	###	13.5	###			###	###	0.0
2003-Dec-29 Mon	13.45	13.5	13.45	13.5	855	11,521	70.4	70.4	1.0
2003-Dec-24 Wed	13.41	13.45	13.41	13.45			70.4	70.4	###
2003-Dec-23 Tue	###	13.45	###	13.4			###	###	1.0
2003-Dec-22 Mon	###	13.4	###	###			###	###	0.0
2003-Dec-19 Fri	13.5	13.5	13.41	13.42	3,757	50,550	28.0	28.0	1.0
2003-Dec-18 Thu	13.41	13.5	13.4	13.5	5,156	69,348	81.7	81.7	1.0
2003-Dec-17 Wed	###	13.45	###	13.43			73.9	73.9	###
2003-Dec-16 Tue	13.4	13.4	###	###	14,278	###	###	###	0.0
2003-Dec-15 Mon	13.55	13.55	13.4	13.4	9,828	###	###	###	1.0
2003-Dec-12 Fri	###	###	13.5	13.5	1,254	###	25.0	25.0	1.0
2003-Dec-11 Thu	###	13.75	###	###			41.3	41.3	0.0
2003-Dec-10 Wed	###	13.82	###	###	8,270	57,145	###	###	0.0
2003-Dec-09 Tue	13.55	###	13.48	###	46,171	###	78.2	78.2	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###	19,452	0	###	###	0.0
2003-Dec-04 Thu	###	###	###	###	16,441	0	71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	13.77	13.77	13.55	###			23.1	23.1	0.0
2003-Dec-01 Mon	13.84	13.84	13.8	13.83			###	###	1.0
2003-Nov-28 Fri	13.8	13.86	13.8	13.83			###	###	1.0
2003-Nov-27 Thu	###	13.75	###	13.75	19,550	###	76.0	76.0	1.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	13.57	###			###	###	0.0
2003-Nov-24 Mon	13.51	###	13.5	###	11,078	74,776	78.5	78.5	0.0
2003-Nov-21 Fri	###	###	13.5	13.5			###	###	1.0
2003-Nov-20 Thu	13.45	###	13.45	###			78.9	78.9	0.0
2003-Nov-19 Wed	13.4	13.5	13.4	13.5			75.0	75.0	1.0
2003-Nov-18 Tue	13.41	13.41	13.4	13.4			46.3	46.3	1.0
2003-Nov-17 Mon	13.41	13.41	13.41	13.41	7,572	101,540	80.8	80.8	1.0
2003-Nov-14 Fri	13.4	13.41	13.4	13.41	13,083	175,377	70.2	70.2	1.0
2003-Nov-13 Thu	13.4	13.4	13.4	13.4			71.7	71.7	1.0
2003-Nov-12 Wed	###	13.4	###	13.4			74.9	74.9	1.0
2003-Nov-11 Tue	13.45	13.45	13.4	13.42	2,773	37,227	38.7	38.7	1.0
2003-Nov-10 Mon	13.41	13.42	13.4	13.42			74.0	74.0	1.0
2003-Nov-07 Fri	13.4	13.41	13.4	13.41	7,041	94,384	###	###	1.0
2003-Nov-06 Thu	###	13.4	###	13.4	13,922	93,277	###	###	1.0
2003-Nov-05 Wed	###	###	###	###			43.3	43.3	0.0
2003-Nov-04 Tue	13.4	13.4	###	###			###	###	0.0
2003-Nov-03 Mon	13.4	13.45	###	###			37.8	37.8	0.0
2003-Oct-31 Fri	###	13.44	###	13.4			###	###	1.0
2003-Oct-30 Thu	13.4	13.4	###	13.4	2,747	###	68.0	68.0	1.0
2003-Oct-29 Wed	13.48	13.48	###	###	4,822	###	###	###	0.0
2003-Oct-28 Tue	13.49	13.49	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	13.4	13.4	###	###			###	###	0.0
2003-Oct-23 Thu	###	###	###	###	7,750	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			35.9	35.9	0.0
2003-Oct-21 Tue	13.48	13.5	13.42	13.48			###	###	1.0
2003-Oct-20 Mon	13.49	###	13.48	13.48	18,620	###	35.6	35.6	1.0
2003-Oct-17 Fri	###	13.48	###	13.48	21,778	146,783	###	###	1.0
2003-Oct-16 Thu	13.26	13.4	13.25	###			73.0	73.0	0.0
2003-Oct-15 Wed	13.22	###	13.22	###	9,649	63,779	###	###	0.0
2003-Oct-14 Tue	13.29	13.29	13.2	13.22	9,223	122,158	###	###	0.9
2003-Oct-13 Mon	13.2	13.29	13.2	13.29	8,657	###	71.6	71.6	###
2003-Oct-10 Fri	13.2	13.2	13.2	13.2	2,048	###	65.1	65.1	0.9
2003-Oct-09 Thu	13.2	13.25	13.2	13.2	4,945	###	###	###	0.9
2003-Oct-08 Wed	13.2	13.29	13.2	13.25	20,457	270,952	66.1	66.1	###
2003-Oct-07 Tue	###	13.2	###	13.2	27,656	182,529	83.0	83.0	0.9
2003-Oct-06 Mon	###	###	###	###	750	0	69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	13.25	###	13.25	13.25	10,226	67,747	###	###	###
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###	48,157	0	31.9	31.9	0.0
2003-Sep-29 Mon	###	###	###	###			71.0	71.0	0.0
2003-Sep-26 Fri	###	13.4	###	###			###	###	0.0
2003-Sep-25 Thu	13.25	###	###	###			###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	10,148	0	78.7	78.7	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###	42,025	0	27.6	27.6	0.0
2003-Sep-18 Thu	###	###	###	###			31.0	31.0	0.0
2003-Sep-17 Wed	###	###	###	###	1,322	0	71.5	71.5	0.0
2003-Sep-16 Tue	###	###	###	###	21,971	0	71.1	71.1	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###	14,025	0	71.9	71.9	0.0
2003-Sep-11 Thu	12.8	###	12.8	###	16,025	###	83.4	83.4	0.0
2003-Sep-10 Wed	12.89	12.89	12.7	12.79	4,159	###	31.9	31.9	###
2003-Sep-09 Tue	12.71	###	12.71	###	11,575	73,559	85.7	85.7	0.0
2003-Sep-08 Mon	12.7	12.8	12.7	12.8	33,580	428,145	71.6	71.6	0.9
2003-Sep-05 Fri	12.55	###	12.55	###	13,976	###	###	###	0.0
2003-Sep-04 Thu	12.55	12.55	12.55	12.55	320	###	63.6	63.6	###
2003-Sep-03 Wed	12.4	12.5	12.4	12.5	11,324	140,983	###	###	0.9
2003-Sep-02 Tue	12.45	12.46	12.4	12.4			32.7	32.7	0.9
2003-Sep-01 Mon	12.5	12.5	###	12.45	13,846	###	###	###	###
2003-Aug-29 Fri	12.2	12.55	12.2	12.55	42,053	###	84.9	84.9	###
2003-Aug-28 Thu	###	###	###	###	19,279	0	###	###	0.0
2003-Aug-27 Wed	11.8	###	11.8	11.8	4,283	###	###	###	0.8
2003-Aug-26 Tue	###	###	11.8	11.85			35.3	35.3	###
2003-Aug-25 Mon	11.78	###	11.78	11.87	148,921	877,144	72.5	72.5	0.8
2003-Aug-22 Fri	11.5	11.75	11.5	11.75	20,871	242,625	82.2	82.2	###
2003-Aug-21 Thu	###	###	11.5	11.5	1,280	###	26.5	26.5	###
2003-Aug-20 Wed	11.71	11.71	###	###			###	###	0.0
2003-Aug-19 Tue	11.55	11.71	11.52	11.71			79.3	79.3	###
2003-Aug-18 Mon	###	###	11.55	11.55	3,283	18,959	###	###	0.8
2003-Aug-15 Fri	11.5	11.79	11.5	11.72	26,620	309,989	###	###	0.8
2003-Aug-14 Thu	11.45	11.5	11.43	11.5	14,421	###	###	###	###
2003-Aug-13 Wed	11.5	11.55	11.5	11.5	14,420	###	###	###	###
2003-Aug-12 Tue	11.8	11.8	11.5	11.5	10,850	###	13.7	13.7	###
2003-Aug-11 Mon	11.8	11.8	11.75	11.79	15,680	###	34.2	34.2	0.8
2003-Aug-08 Fri	11.75	11.8	11.75	11.75	5,129	###	###	###	###
2003-Aug-07 Thu	11.8	11.85	11.75	11.75			###	###	###
2003-Aug-06 Wed	11.8	###	11.78	11.78			28.3	28.3	###
2003-Aug-05 Tue	11.5	11.8	11.49	11.8			###	###	0.8
2003-Aug-04 Mon	11.2	###	###	###	8,224	0	74.1	74.1	0.0
2003-Aug-01 Fri	11.2	11.2	###	11.2			65.4	65.4	0.8
2003-Jul-31 Thu	###	11.2	###	11.2	47,757	###	80.5	80.5	0.8
2003-Jul-30 Wed	###	###	10.87	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###	20,775	0	68.9	68.9	0.0
2003-Jul-28 Mon	###	###	10.86	###			###	###	0.0
2003-Jul-25 Fri	10.82	10.85	10.72	10.85			###	###	0.8
2003-Jul-24 Thu	###	10.85	###	10.85			84.4	84.4	0.8
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###	105,488	0	79.1	79.1	0.0
2003-Jul-21 Mon	###	###	###	###	1,777	0	###	###	0.0
2003-Jul-18 Fri	10.55	10.55	10.55	10.55			###	###	###
2003-Jul-17 Thu	###	###	10.55	10.57	2,950	###	25.2	25.2	0.8
2003-Jul-16 Wed	10.7	10.7	###	###			###	###	0.0
2003-Jul-15 Tue	10.84	10.85	10.7	10.7	2,346	25,278	18.4	18.4	0.8
2003-Jul-14 Mon	10.82	10.85	10.82	10.85			66.3	66.3	0.8
2003-Jul-11 Fri	10.85	10.85	10.75	10.85			66.9	66.9	0.8
2003-Jul-10 Thu	###	###	10.8	10.85			25.3	25.3	0.8
2003-Jul-09 Wed	###	###	10.8	###			###	###	0.0
2003-Jul-08 Tue	###	###	10.8	###	2,750	14,850	###	###	0.0
2003-Jul-07 Mon	10.48	###	10.48	###			###	###	0.0
2003-Jul-04 Fri	###	10.4	###	###			###	###	0.0
2003-Jul-03 Thu	###	###	###	10.2	36,051	0	###	###	0.7
2003-Jul-02 Wed	10.4	10.4	10.26	10.26			16.6	16.6	0.7
2003-Jul-01 Tue	10.22	10.26	10.2	10.26			70.7	70.7	0.7
2003-Jun-30 Mon	10.2	###	10.2	10.21	19,943	###	###	###	###
2003-Jun-27 Fri	10.2	10.2	10.2	10.2	5,242	###	###	###	0.7
2003-Jun-25 Wed	10.23	10.24	10.23	10.23	17,280	###	###	###	###
2003-Jun-24 Tue	10.2	10.23	10.2	10.23	21,879	###	###	###	###
2003-Jun-23 Mon	10.23	###	###	10.21	31,378	0	31.8	31.8	###
2003-Jun-20 Fri	10.25	10.26	10.22	10.22	9,680	99,123	28.5	28.5	0.7
2003-Jun-19 Thu	###	###	10.25	10.26			###	###	0.7
2003-Jun-18 Wed	###	10.5	###	###	7,243	38,025	###	###	0.0
2003-Jun-17 Tue	###	10.5	###	###	1,870	###	73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	15,987	0	###	###	0.0
2003-Jun-13 Fri	###	10.5	###	###	5,424	28,476	###	###	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	10.55	10.55	10.41	10.5			###	###	0.8
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	10.4	10.7	10.4	10.7	3,477	36,682	###	###	0.8
2003-Jun-05 Thu	###	10.4	###	###			74.2	74.2	0.0
2003-Jun-04 Wed	10.26	10.28	10.26	10.26	13,586	139,528	74.2	74.2	0.7
2003-Jun-03 Tue	10.28	10.29	10.26	10.29	5,020	51,580	76.9	76.9	###
2003-Jun-02 Mon	10.21	10.29	10.2	10.28	10,583	108,422	###	###	0.7
2003-May-30 Fri	10.2	10.25	10.2	10.25	12,625	###	73.5	73.5	0.7
2003-May-29 Thu	###	10.2	###	###			74.3	74.3	0.0
2003-May-28 Wed	10.76	10.76	###	10.2	42,241	227,256	###	###	0.7
2003-May-27 Tue	10.84	###	10.77	10.77			28.9	28.9	###
2003-May-26 Mon	10.8	10.85	10.78	10.85			73.7	73.7	0.8
2003-May-23 Fri	###	###	10.55	###			###	###	0.0
2003-May-22 Thu	10.75	10.81	###	###	8,172	###	###	###	0.0
2003-May-21 Wed	10.81	10.81	10.75	10.75	5,380	###	###	###	0.8
2003-May-20 Tue	10.86	10.86	10.8	10.8			###	###	###
2003-May-19 Mon	###	###	###	###	12,070	0	25.4	25.4	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	10.76	###	10.76	10.86	7,180	38,628	###	###	0.8
2003-May-14 Wed	10.8	10.8	10.8	10.8	2,871	###	###	###	###
2003-May-13 Tue	###	###	10.7	10.7	8,220	43,977	12.2	12.2	0.8
2003-May-12 Mon	10.81	###	10.8	10.8	24,123	###	###	###	###
2003-May-09 Fri	10.82	10.82	10.8	10.8			###	###	###
2003-May-08 Thu	###	###	10.85	10.85	33,479	181,623	###	###	0.8
2003-May-07 Wed	###	###	###	###	4,870	0	###	###	0.0
2003-May-06 Tue	###	###	###	###	2,640	0	###	###	0.0
2003-May-05 Mon	###	###	###	###	5,582	0	71.2	71.2	0.0
2003-May-02 Fri	10.81	###	10.81	###			###	###	0.0
2003-May-01 Thu	###	###	10.81	10.81			###	###	0.8
2003-Apr-30 Wed	###	###	###	###	9,980	0	18.9	18.9	0.0
2003-Apr-29 Tue	###	###	###	###	2,474	0	74.2	74.2	0.0
2003-Apr-28 Mon	###	###	###	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###	8,544	0	###	###	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	11.25	###	11.25	2,770	15,581	87.9	87.9	###
2003-Apr-17 Thu	11.2	11.25	10.8	10.8	10,686	###	###	###	###
2003-Apr-16 Wed	11.2	###	11.2	11.2	9,050	50,680	###	###	0.8
2003-Apr-15 Tue	###	###	###	###	28,448	0	22.6	22.6	0.0
2003-Apr-14 Mon	10.79	###	10.72	###	21,040	112,774	###	###	0.0
2003-Apr-11 Fri	###	10.7	###	10.7	5,356	28,654	75.4	75.4	0.8
2003-Apr-10 Thu	###	###	###	###			###	###	0.0
2003-Apr-09 Wed	10.49	###	10.49	###	10,547	###	###	###	0.0
2003-Apr-08 Tue	10.5	10.5	10.4	10.4			###	###	0.7
2003-Apr-07 Mon	10.22	10.49	10.22	10.49	15,121	156,577	###	###	###
2003-Apr-04 Fri	10.2	10.2	10.2	10.2			###	###	0.7
2003-Apr-03 Thu	10.2	10.2	###	###			22.3	22.3	0.0
2003-Apr-02 Wed	10.22	10.4	###	###			28.6	28.6	0.0
2003-Apr-01 Tue	10.23	10.49	10.22	10.49			###	###	###
2003-Mar-31 Mon	10.26	10.26	10.22	10.22			###	###	0.7
2003-Mar-28 Fri	###	10.5	10.25	10.25			24.5	24.5	0.7
2003-Mar-27 Thu	###	10.2	###	10.2	13,340	###	71.4	71.4	0.7
2003-Mar-26 Wed	###	10.2	###	###			###	###	0.0
2003-Mar-25 Tue	###	###	###	###	2,720	0	###	###	0.0
2003-Mar-24 Mon	10.2	10.2	###	###			29.5	29.5	0.0
2003-Mar-21 Fri	###	###	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	###	###	9,248	0	###	###	0.0
2003-Mar-19 Wed	###	###	9.75	###	2,687	###	72.5	72.5	0.0
2003-Mar-18 Tue	###	###	###	###	10,582	0	###	###	0.0
2003-Mar-17 Mon	###	###	9.85	9.85			###	###	###
2003-Mar-14 Fri	###	###	###	###			88.1	88.1	0.0
2003-Mar-13 Thu	9.44	###	###	###			86.1	86.1	0.0
2003-Mar-12 Wed	9.5	9.51	9.4	9.5			###	###	0.7
2003-Mar-11 Tue	###	###	9.5	9.51			30.8	30.8	###
2003-Mar-10 Mon	###	###	9.7	9.7			12.3	12.3	0.7
2003-Mar-07 Fri	###	###	###	###	4,156	0	###	###	0.0
2003-Mar-06 Thu	###	10.2	###	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	###			32.0	32.0	0.0
2003-Mar-04 Tue	###	10.2	###	###	22,440	114,443	###	###	0.0
2003-Mar-03 Mon	10.4	10.4	10.2	10.2			###	###	0.7
2003-Feb-28 Fri	10.56	10.56	10.5	10.5	3,150	###	29.6	29.6	0.8
2003-Feb-27 Thu	10.56	###	10.5	10.52			###	###	###
2003-Feb-26 Wed	10.7	10.7	###	###			###	###	0.0
2003-Feb-25 Tue	10.75	10.75	###	###			29.3	29.3	0.0
2003-Feb-24 Mon	###	10.75	###	10.7			###	###	0.8
2003-Feb-21 Fri	10.4	###	10.4	10.58			###	###	0.8
2003-Feb-20 Thu	###	10.4	###	###			###	###	0.0
2003-Feb-19 Wed	10.5	10.5	10.21	###	5,850	60,576	###	###	0.0
2003-Feb-18 Tue	10.2	10.2	10.2	10.2	1,224	12,484	72.8	72.8	0.7
2003-Feb-17 Mon	###	10.2	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			71.9	71.9	0.0
2003-Feb-13 Thu	###	###	###	###	9,757	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	6,929	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###	14,122	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###	12,250	0	23.3	23.3	0.0
2003-Feb-06 Thu	###	###	###	###	28,573	0	###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	10.2	###	###	5,276	###	###	###	0.0
2003-Feb-03 Mon	###	10.25	###	###	9,256	###	###	###	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	17,270	0	26.9	26.9	0.0
2003-Jan-29 Wed	###	###	###	###	8,145	0	32.7	32.7	0.0
2003-Jan-28 Tue	###	###	10.2	###			###	###	0.0
2003-Jan-24 Fri	10.8	10.8	10.5	10.5	8,570	91,270	###	###	0.8
2003-Jan-23 Thu	10.5	###	10.5	10.8	9,920	52,080	87.6	87.6	###
2003-Jan-22 Wed	10.25	###	###	###			83.9	83.9	0.0
2003-Jan-21 Tue	9.88	10.24	9.84	10.24	66,183	664,477	###	###	###
2003-Jan-20 Mon	###	###	9.85	9.85			###	###	###
2003-Jan-17 Fri	9.75	###	9.75	9.81			###	###	###
2003-Jan-16 Thu	###	9.75	###	9.73	27,626	134,676	###	###	###
2003-Jan-15 Wed	###	9.7	###	###			74.5	74.5	0.0
2003-Jan-14 Tue	###	###	###	###	5,050	0	###	###	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	9.58	###	9.58	###	6,081	29,127	80.7	80.7	0.0
2003-Jan-09 Thu	###	###	9.52	9.58	10,749	###	###	###	0.7
2003-Jan-08 Wed	9.71	9.71	9.55	###			###	###	0.0
2003-Jan-07 Tue	9.75	9.78	9.75	9.75	13,388	###	###	###	###
2003-Jan-06 Mon	9.75	9.89	9.75	9.75			###	###	###
2003-Jan-03 Fri	###	9.75	###	9.75	9,840	47,970	76.0	76.0	###
2003-Jan-02 Thu	###	###	9.55	###			69.4	69.4	0.0
2002-Dec-31 Tue	###	###	###	###	3,580	0	66.4	66.4	0.0
2002-Dec-30 Mon	###	###	###	###	1,020	0	72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###			70.7	70.7	0.0
2002-Dec-24 Tue	###	###	###	###			###	###	0.0
2002-Dec-23 Mon	9.55	9.58	9.5	9.5			23.8	23.8	0.7
2002-Dec-20 Fri	###	###	9.55	###	13,959	66,654	67.1	67.1	0.0
2002-Dec-19 Thu	9.5	###	###	###			75.0	75.0	0.0
2002-Dec-18 Wed	9.2	9.49	9.2	###	38,247	###	###	###	0.0
2002-Dec-17 Tue	###	9.25	###	9.2	12,274	###	74.3	74.3	0.7
2002-Dec-16 Mon	###	###	###	###	14,959	0	###	###	0.0
2002-Dec-13 Fri	9.2	9.2	9.2	9.2			69.2	69.2	0.7
2002-Dec-12 Thu	###	###	###	###			72.4	72.4	0.0
2002-Dec-11 Wed	9.28	9.28	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	9.8	###	9.75	9.85	49,049	###	###	###	###
2002-Dec-06 Fri	9.7	9.82	9.7	9.8	48,175	470,188	80.4	80.4	0.7
2002-Dec-05 Thu	9.82	9.86	9.7	9.7	25,450	###	###	###	0.7
2002-Dec-04 Wed	9.87	9.87	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	9.85	9.85	6,145	###	27.9	27.9	###
2002-Dec-02 Mon	###	###	###	###	9,840	0	###	###	0.0
2002-Nov-29 Fri	9.5	###	9.5	###			74.8	74.8	0.0
2002-Nov-28 Thu	9.45	###	9.45	9.5	12,950	61,188	###	###	0.7
2002-Nov-27 Wed	9.5	9.5	9.4	9.45			27.7	27.7	0.7
2002-Nov-26 Tue	9.29	9.42	9.25	9.4			###	###	###
2002-Nov-25 Mon	###	###	###	9.25			###	###	###
2002-Nov-22 Fri	9	9	###	9	17,184	77,328	70.8	70.8	0.6
2002-Nov-21 Thu	###	###	###	###			7.7	7.7	0.0
2002-Nov-20 Wed	9.5	9.5	###	9.4	7,927	37,653	###	###	###
2002-Nov-19 Tue	###	###	###	###	5,150	0	###	###	0.0
2002-Nov-18 Mon	###	###	###	###	20,625	0	77.5	77.5	0.0
2002-Nov-15 Fri	8.85	###	8.85	###	14,289	63,228	###	###	0.0
2002-Nov-14 Thu	8.8	8.85	8.8	8.85	1,829	16,140	78.9	78.9	0.6
2002-Nov-13 Wed	###	###	8.5	8.5			###	###	0.6
2002-Nov-12 Tue	8.5	8.5	8.5	8.5	0				0.6
2002-Nov-11 Mon	8.55	8.56	8.5	8.5			###	###	0.6
2002-Nov-08 Fri	8.5	8.55	8.5	8.55	4,650	39,641	###	###	###
2002-Nov-07 Thu	8.81	8.81	8.41	8.41			###	###	###
2002-Nov-06 Wed	###	###	###	###	3,650	0	###	###	0.0
2002-Nov-05 Tue	8.85	###	8.85	###			###	###	0.0
2002-Nov-04 Mon	8.72	8.76	###	###			21.2	21.2	0.0
2002-Nov-01 Fri	8.72	8.72	###	###			19.7	19.7	0.0
2002-Oct-31 Thu	8.7	8.7	###	###			26.7	26.7	0.0
2002-Oct-30 Wed	8.75	###	###	8.7			###	###	###
2002-Oct-29 Tue	###	9	###	9			83.5	83.5	0.6
2002-Oct-28 Mon	8.85	9	8.85	###	2,350	20,973	81.7	81.7	0.0
2002-Oct-25 Fri	9	9	9	9	4,284	38,556	###	###	0.6
2002-Oct-24 Thu	8.81	###	8.81	###			82.7	82.7	0.0
2002-Oct-23 Wed	9	9	8.75	8.75			###	###	0.6
2002-Oct-22 Tue	8.8	9	8.8	9	1,952	17,372	87.3	87.3	0.6
2002-Oct-21 Mon	###	###	8.8	8.8	5,150	###	###	###	0.6
2002-Oct-18 Fri	###	###	###	###			###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	9	###	9	###	17,771	###	75.2	75.2	0.0
2002-Oct-15 Tue	###	###	###	###			95.3	95.3	0.0
2002-Oct-14 Mon	###	###	8.82	###			74.4	74.4	0.0
2002-Oct-11 Fri	###	9	###	###	5,450	24,525	29.5	29.5	0.0
2002-Oct-10 Thu	###	###	###	###	21,084	0	###	###	0.0
2002-Oct-09 Wed	9	9	9	9	0				0.6
2002-Oct-08 Tue	9	9	9	9	2,783	25,047	###	###	0.6
2002-Oct-07 Mon	9.25	9.25	###	###			###	###	0.0
2002-Oct-04 Fri	9.7	9.7	9.25	9.25			3.9	3.9	###
2002-Oct-03 Thu	9.74	9.75	9.58	9.7			###	###	0.7
2002-Oct-02 Wed	9.7	9.79	9.7	9.71			77.1	77.1	###
2002-Oct-01 Tue	9.8	9.8	9.75	9.79	10,483	102,471	31.8	31.8	###
2002-Sep-30 Mon	9.84	9.84	9.77	9.77	10,379	###	###	###	0.7
2002-Sep-27 Fri	###	###	9.84	9.84	783	3,852	11.2	11.2	0.7
2002-Sep-26 Thu	###	###	9.8	###			82.9	82.9	0.0
2002-Sep-25 Wed	###	###	9.87	###			81.0	81.0	0.0
2002-Sep-24 Tue	###	###	9.86	###	10,776	53,125	###	###	0.0
2002-Sep-23 Mon	###	###	###	###	7,176	0	###	###	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###	3,589	0	###	###	0.0
2002-Sep-18 Wed	9.84	9.85	9.81	9.81	3,548	34,876	###	###	###
2002-Sep-17 Tue	9.8	9.8	9.7	9.8			###	###	0.7
2002-Sep-16 Mon	9.82	9.82	9.78	9.8	12,670	###	35.7	35.7	0.7
2002-Sep-13 Fri	9.79	9.82	9.79	9.82	2,480	###	###	###	###
2002-Sep-12 Thu	9.85	###	9.8	9.8			###	###	0.7
2002-Sep-11 Wed	###	###	###	###			26.0	26.0	0.0
2002-Sep-10 Tue	###	###	###	###			34.7	34.7	0.0
2002-Sep-09 Mon	###	###	###	###	1,984	0	###	###	0.0
2002-Sep-06 Fri	###	10.2	###	10.2	12,187	62,153	###	###	0.7
2002-Sep-05 Thu	###	###	###	###			80.0	80.0	0.0
2002-Sep-04 Wed	###	###	###	###			###	###	0.0
2002-Sep-03 Tue	###	###	###	###	5,550	0	68.0	68.0	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			16.1	16.1	0.0
2002-Aug-29 Thu	###	###	###	###	7,024	0	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			29.4	29.4	0.0
2002-Aug-27 Tue	###	10.4	###	###			17.8	17.8	0.0
2002-Aug-26 Mon	10.5	10.5	10.4	10.4	54,370	###	23.8	23.8	0.7
2002-Aug-23 Fri	###	###	10.5	10.5			###	###	0.8
2002-Aug-22 Thu	###	10.8	###	###			71.1	71.1	0.0
2002-Aug-21 Wed	###	###	10.8	10.8			###	###	###
2002-Aug-20 Tue	10.55	###	10.55	10.8	34,747	###	###	###	###
2002-Aug-19 Mon	###	10.5	###	10.5	10,729	56,327	82.1	82.1	0.8
2002-Aug-16 Fri	###	###	###	###	6,158	0	###	###	0.0
2002-Aug-15 Thu	10.22	10.22	###	###	3,550	18,140	12.8	12.8	0.0
2002-Aug-14 Wed	10.25	###	10.2	###			###	###	0.0
2002-Aug-13 Tue	10.2	10.2	10.2	10.2	0				0.7
2002-Aug-12 Mon	10.2	10.2	10.2	10.2	57	581	74.2	74.2	0.7
2002-Aug-09 Fri	###	###	###	###	10,450	0	69.8	69.8	0.0
2002-Aug-08 Thu	###	10.25	###	###			23.8	23.8	0.0
2002-Aug-07 Wed	###	###	###	###	520	0	###	###	0.0
2002-Aug-06 Tue	###	###	###	###			38.9	38.9	0.0
2002-Aug-05 Mon	###	###	###	###			###	###	0.0
2002-Aug-02 Fri	###	###	###	###	6,283	0	22.6	22.6	0.0
2002-Aug-01 Thu	###	10.25	###	###			27.2	27.2	0.0
2002-Jul-31 Wed	10.25	10.5	10.25	10.25			###	###	0.7
2002-Jul-30 Tue	###	###	10.2	10.2	5,250	26,774	###	###	0.7
2002-Jul-29 Mon	10.2	10.25	10.2	10.25	6,852	###	71.2	71.2	0.7
2002-Jul-26 Fri	10.48	10.48	10.2	10.25	8,447	87,341	22.3	22.3	0.7
2002-Jul-25 Thu	###	10.5	###	10.4			###	###	0.7
2002-Jul-24 Wed	###	###	###	###			38.8	38.8	0.0
2002-Jul-23 Tue	9.85	###	9.85	###			77.1	77.1	0.0
2002-Jul-22 Mon	9.85	9.85	9.79	9.8	8,848	86,887	27.1	27.1	0.7
2002-Jul-19 Fri	9.72	9.72	9.71	9.72			###	###	0.7
2002-Jul-18 Thu	9.71	9.76	###	9.7			27.8	27.8	0.7
2002-Jul-17 Wed	###	###	9.72	9.72	33,770	164,122	###	###	0.7
2002-Jul-16 Tue	###	###	9.85	###	7,380	36,346	###	###	0.0
2002-Jul-15 Mon	###	###	###	###			29.7	29.7	0.0
2002-Jul-12 Fri	10.24	10.24	9.7	###			###	###	0.0
2002-Jul-11 Thu	10.52	10.55	###	10.2	12,678	66,876	10.8	10.8	0.7
2002-Jul-10 Wed	###	###	10.8	10.8	14,257	76,987	15.9	15.9	###
2002-Jul-09 Tue	###	###	###	###			10.3	10.3	0.0
2002-Jul-08 Mon	11.5	11.5	11.25	###	54,852	623,941	###	###	0.0
2002-Jul-05 Fri	###	###	11.5	11.5	12,771	###	22.8	22.8	###
2002-Jul-04 Thu	11.7	11.7	###	###			29.1	29.1	0.0
2002-Jul-03 Wed	11.75	11.8	11.75	11.75			75.8	75.8	###
2002-Jul-02 Tue	11.75	11.8	11.75	11.75			75.7	75.7	###
2002-Jul-01 Mon	###	###	11.75	11.75			###	###	###
2002-Jun-28 Fri	###	###	11.82	11.85	70,284	415,378	28.0	28.0	###
2002-Jun-27 Thu	11.76	###	11.75	###	7,820	45,942	###	###	0.0
2002-Jun-26 Wed	###	###	11.75	11.75	100,852	###	###	###	###
2002-Jun-25 Tue	12.2	12.2	###	###			###	###	0.0
2002-Jun-24 Mon	12.2	12.24	12.2	12.21	12,224	149,377	77.0	77.0	0.9
2002-Jun-21 Fri	12.2	12.21	12.2	12.21	3,150	38,445	###	###	0.9
2002-Jun-20 Thu	12.21	12.21	12.2	12.2			32.5	32.5	###
2002-Jun-19 Wed	12.24	12.24	12.2	12.2			36.6	36.6	###
2002-Jun-18 Tue	12.2	12.25	12.2	12.2	16,922	206,871	###	###	###
2002-Jun-17 Mon	12.2	12.2	12.2	12.2			###	###	###
2002-Jun-14 Fri	12.21	12.21	12.2	12.2			35.4	35.4	###
2002-Jun-13 Thu	12.21	12.25	12.21	12.21	12,358	###	75.4	75.4	0.9
2002-Jun-12 Wed	###	###	12.21	12.21			24.9	24.9	0.9
2002-Jun-11 Tue	###	###	12.4	12.5	14,724	91,288	34.7	34.7	0.9
2002-Jun-07 Fri	12.55	###	12.55	###			72.4	72.4	0.0
2002-Jun-06 Thu	12.55	12.55	12.55	12.55			###	###	###
2002-Jun-05 Wed	###	###	12.5	12.55			29.2	29.2	###
2002-Jun-04 Tue	###	###	###	###			79.2	79.2	0.0
2002-Jun-03 Mon	###	###	12.8	12.8			25.2	25.2	0.9
2002-May-31 Fri	###	###	###	###	6,658	0	###	###	0.0
2002-May-30 Thu	###	###	12.88	###	11,075	71,323	70.8	70.8	0.0
2002-May-29 Wed	12.75	###	12.75	###	8,346	###	79.6	79.6	0.0
2002-May-28 Tue	12.7	12.8	12.7	12.75	3,170	###	74.6	74.6	###
2002-May-27 Mon	12.71	12.75	12.7	12.7			34.6	34.6	0.9
2002-May-24 Fri	###	###	###	###	0				0.0
2002-May-23 Thu	12.75	###	12.75	###			85.1	85.1	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###	1,557	0	26.4	26.4	0.0
2002-May-20 Mon	###	###	###	###			32.9	32.9	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	1,480	0	70.3	70.3	0.0
2002-May-15 Wed	###	###	###	###			70.0	70.0	0.0
2002-May-14 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###	12,946	0	###	###	0.0
2002-May-10 Fri	###	###	###	###	0				0.0
2002-May-09 Thu	###	###	###	###	5,128	0	79.1	79.1	0.0
2002-May-08 Wed	12.85	12.85	12.85	12.85	0				0.9
2002-May-07 Tue	12.85	12.85	12.85	12.85			###	###	0.9
2002-May-06 Mon	###	###	12.81	12.81			30.6	30.6	###
2002-May-03 Fri	###	###	###	###			72.9	72.9	0.0
2002-May-02 Thu	###	###	###	###	1,980	0	74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###	6,350	0	31.8	31.8	0.0
2002-Apr-30 Tue	12.85	###	12.85	###	61,143	392,843	###	###	0.0
2002-Apr-29 Mon	###	###	12.8	###	9,885	###	###	###	0.0
2002-Apr-26 Fri	###	###	###	###	4,022	0	68.8	68.8	0.0
2002-Apr-24 Wed	###	###	###	###	4,228	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			34.4	34.4	0.0
2002-Apr-22 Mon	###	###	###	###			33.2	33.2	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	###	###	###	###	659	0	###	###	0.0
2002-Apr-17 Wed	###	13.2	12.8	###			25.4	25.4	0.0
2002-Apr-16 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-15 Mon	###	###	12.8	###			71.2	71.2	0.0
2002-Apr-12 Fri	###	###	###	###	12,120	0	71.4	71.4	0.0
2002-Apr-11 Thu	12.75	###	12.75	###			###	###	0.0
2002-Apr-10 Wed	###	12.7	###	12.7			###	###	0.9
2002-Apr-09 Tue	###	###	###	###	3,981	0	###	###	0.0
2002-Apr-08 Mon	12.5	###	12.4	###	27,740	171,988	###	###	0.0
2002-Apr-05 Fri	###	###	###	12.45	4,986	0	###	###	###
2002-Apr-04 Thu	12.4	12.4	###	###	11,248	###	37.3	37.3	0.0
2002-Apr-03 Wed	12.49	12.49	12.4	12.4			###	###	0.9
2002-Apr-02 Tue	###	###	12.5	12.5			###	###	0.9
2002-Mar-28 Thu	12.75	12.75	###	###			24.7	24.7	0.0
2002-Mar-27 Wed	###	###	###	12.8			28.3	28.3	0.9
2002-Mar-26 Tue	###	12.85	###	12.85			87.1	87.1	0.9
2002-Mar-25 Mon	###	12.85	###	###	6,378	40,978	72.2	72.2	0.0
2002-Mar-22 Fri	###	###	12.5	12.75	5,941	###	19.0	19.0	###
2002-Mar-21 Thu	###	###	###	###			30.4	30.4	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	13.2	###	###	8,125	53,625	73.1	73.1	0.0
2002-Mar-15 Fri	13.2	13.2	###	###	13,044	###	###	###	0.0
2002-Mar-14 Thu	13.25	###	13.2	13.2	3,028	19,984	###	###	0.9
2002-Mar-13 Wed	13.4	13.4	###	###	2,759	18,485	###	###	0.0
2002-Mar-12 Tue	###	13.5	###	13.4			78.1	78.1	1.0
2002-Mar-11 Mon	13.2	###	13.2	###			75.7	75.7	0.0
2002-Mar-08 Fri	###	###	###	###			71.7	71.7	0.0
2002-Mar-07 Thu	###	###	###	###	7,250	0	28.9	28.9	0.0
2002-Mar-06 Wed	13.489	13.489	13.2	13.2	1,540	20,550	###	###	0.9
2002-Mar-05 Tue	###	13.2	###	13.2			78.8	78.8	0.9
2002-Mar-04 Mon	###	13.2	###	###	7,550	###	79.5	79.5	0.0
2002-Mar-01 Fri	###	###	###	###	17,088	0	72.2	72.2	0.0
2002-Feb-28 Thu	13.154	13.154	###	###			23.1	23.1	0.0
2002-Feb-27 Wed	13.5	13.5	###	###	5,187	###	21.0	21.0	0.0
2002-Feb-26 Tue	###	###	13.56	13.56			###	###	1.0
2002-Feb-25 Mon	13.7	13.73	13.7	13.7	8,283	###	74.1	74.1	1.0
2002-Feb-22 Fri	###	13.7	13.56	13.7			77.5	77.5	1.0
2002-Feb-21 Thu	###	13.75	13.56	13.75	12,126	165,580	77.4	77.4	1.0
2002-Feb-20 Wed	13.45	###	###	###			83.1	83.1	0.0
2002-Feb-19 Tue	###	13.7	###	13.5	9,476	###	###	###	1.0
2002-Feb-18 Mon	12.71	###	12.71	###	18,421	###	###	###	0.0
2002-Feb-15 Fri	###	12.71	###	12.7	9,440	###	73.9	73.9	0.9
2002-Feb-14 Thu	###	###	###	###			85.8	85.8	0.0
2002-Feb-13 Wed	###	12.4	12.21	12.21	6,152	###	24.4	24.4	0.9
2002-Feb-12 Tue	###	12.4	12.2	12.2	8,327	102,422	###	###	###
2002-Feb-11 Mon	###	###	12.2	###			###	###	0.0
2002-Feb-08 Fri	###	12.73	###	###	15,750	100,248	###	###	0.0
2002-Feb-07 Thu	12.5	###	12.5	###	19,640	122,750	75.7	75.7	0.0
2002-Feb-06 Wed	12.49	12.5	12.4	12.5			69.3	69.3	0.9
2002-Feb-05 Tue	12.4	12.49	12.4	12.46	8,420	104,786	###	###	0.9
2002-Feb-04 Mon	###	12.5	###	12.48	9,948	62,175	86.9	86.9	###
2002-Feb-01 Fri	###	12.2	###	###	15,278	###	78.2	78.2	0.0
2002-Jan-31 Thu	###	###	11.85	###	41,857	###	###	###	0.0
2002-Jan-30 Wed	###	###	11.8	###	11,183	65,979	34.4	34.4	0.0
2002-Jan-29 Tue	11.5	###	11.5	###	21,958	126,258	91.9	91.9	0.0
2002-Jan-28 Mon	11.52	11.52	11.52	11.52	0				0.8
2002-Jan-25 Fri	11.59	11.59	11.5	11.52			26.9	26.9	0.8
2002-Jan-24 Thu	11.5	###	11.5	11.55			###	###	0.8
2002-Jan-23 Wed	11.42	11.52	11.4	11.46	12,484	###	71.9	71.9	0.8
2002-Jan-22 Tue	11.28	11.44	11.28	11.41	11,089	125,971	77.3	77.3	###
2002-Jan-21 Mon	11.22	11.28	11.22	11.28			71.4	71.4	0.8
2002-Jan-18 Fri	11.22	11.24	11.2	11.22	8,757	98,253	71.0	71.0	###
2002-Jan-17 Thu	11.22	11.22	11.22	11.22			73.1	73.1	###
2002-Jan-16 Wed	###	11.22	###	11.22	8,627	###	###	###	###
2002-Jan-15 Tue	11.2	11.22	11.2	11.2	13,850	155,258	###	###	0.8
2002-Jan-14 Mon	11.2	11.22	11.2	11.2			77.7	77.7	0.8
2002-Jan-11 Fri	11.25	11.25	###	11.2			29.1	29.1	0.8
2002-Jan-10 Thu	###	11.25	###	11.25			70.8	70.8	###
2002-Jan-09 Wed	11.2	11.2	11.2	11.2	7,724	###	71.0	71.0	0.8
2002-Jan-08 Tue	###	11.2	###	###			69.3	69.3	0.0
2002-Jan-07 Mon	###	###	###	###	5,880	0	###	###	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###			34.5	34.5	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	###	2,089	0	75.3	75.3	0.0
2001-Dec-28 Fri	###	###	###	###	1,650	0	66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###			65.3	65.3	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###	3,720	0	25.6	25.6	0.0
2001-Dec-20 Thu	###	###	###	###			###	###	0.0
2001-Dec-19 Wed	###	###	###	###	9,150	0	###	###	0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###			77.9	77.9	0.0
2001-Dec-14 Fri	###	###	###	###			76.1	76.1	0.0
2001-Dec-13 Thu	10.85	###	10.85	###	9,657	52,389	###	###	0.0
2001-Dec-12 Wed	10.8	###	10.8	10.8			###	###	###
2001-Dec-11 Tue	10.7	10.8	10.7	10.78			###	###	0.8
2001-Dec-10 Mon	10.977	10.977	10.75	10.75			###	###	0.8
2001-Dec-07 Fri	###	###	10.85	10.85			27.2	27.2	0.8
2001-Dec-06 Thu	10.85	###	10.8	###			78.9	78.9	0.0
2001-Dec-05 Wed	###	###	###	###	28,828	0	###	###	0.0
2001-Dec-04 Tue	###	###	###	###	14,750	0	75.4	75.4	0.0
2001-Dec-03 Mon	10.8	###	10.8	###			87.4	87.4	0.0
2001-Nov-30 Fri	###	###	10.8	10.8	24,750	133,650	###	###	###
2001-Nov-29 Thu	10.7	###	10.7	###	12,923	###	84.4	84.4	0.0
2001-Nov-28 Wed	10.741	10.741	10.7	10.7			###	###	0.8
2001-Nov-27 Tue	10.643	10.7	10.51	10.7			###	###	0.8
2001-Nov-26 Mon	10.76	10.76	10.51	10.51			15.9	15.9	###
2001-Nov-23 Fri	10.7	10.7	10.7	10.7	7,370	78,859	66.4	66.4	0.8
2001-Nov-22 Thu	10.7	10.7	10.7	10.7	3,250	34,775	70.0	70.0	0.8
2001-Nov-21 Wed	###	###	10.7	10.7	11,880	63,557	18.6	18.6	0.8
2001-Nov-20 Tue	###	###	10.81	###	16,945	91,587	28.2	28.2	0.0
2001-Nov-19 Mon	###	###	###	###	7,856	0	###	###	0.0
2001-Nov-16 Fri	11.2	11.2	###	###	10,180	###	25.4	25.4	0.0
2001-Nov-15 Thu	11.24	11.25	11.24	11.25			72.0	72.0	###
2001-Nov-14 Wed	###	11.2	###	###	6,850	###	30.6	30.6	0.0
2001-Nov-13 Tue	11.25	11.25	###	###			###	###	0.0
2001-Nov-12 Mon	###	11.29	###	11.29	1,246	###	84.1	84.1	###
2001-Nov-09 Fri	11.25	11.25	###	###	3,085	17,353	19.9	19.9	0.0
2001-Nov-08 Thu	11.351	###	###	###	10,375	0	###	###	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	11.025	###	###	###	10,070	0	###	###	0.0
2001-Nov-05 Mon	11.21	11.4	###	###			25.4	25.4	0.0
2001-Nov-02 Fri	###	###	11.2	11.25	9,883	55,344	29.0	29.0	###
2001-Nov-01 Thu	11.25	11.25	11.25	11.25			71.2	71.2	###
2001-Oct-31 Wed	###	###	11.25	11.26			###	###	0.8
2001-Oct-30 Tue	11.4	11.4	###	###			###	###	0.0
2001-Oct-29 Mon	11.4	11.4	11.4	11.4	1,958	22,321	70.1	70.1	0.8
2001-Oct-26 Fri	11.25	11.4	11.25	11.4			###	###	0.8
2001-Oct-25 Thu	11.25	11.25	###	###			21.7	21.7	0.0
2001-Oct-24 Wed	11.26	11.26	11.2	11.21			28.5	28.5	###
2001-Oct-23 Tue	11.2	11.2	11.2	11.2	0				0.8
2001-Oct-22 Mon	11.357	11.357	11.2	11.2	5,442	61,377	19.8	19.8	0.8
2001-Oct-19 Fri	11.2	11.2	11.2	11.2	12,250	###	72.6	72.6	0.8
2001-Oct-18 Thu	11.2	11.2	11.2	11.2			77.2	77.2	0.8
2001-Oct-17 Wed	###	11.25	###	11.2	6,574	36,978	69.0	69.0	0.8
2001-Oct-16 Tue	11.25	11.25	11.2	11.2	926	###	###	###	0.8
2001-Oct-15 Mon	11.25	11.25	###	11.25	1,620	###	###	###	###
2001-Oct-12 Fri	11.5	11.5	###	###			24.3	24.3	0.0
2001-Oct-11 Thu	11.2	###	11.2	###	10,277	57,551	###	###	0.0
2001-Oct-10 Wed	###	11.2	###	###			###	###	0.0
2001-Oct-09 Tue	10.757	11.2	10.757	###			###	###	0.0
2001-Oct-08 Mon	###	###	###	10.75	12,520	0	###	###	0.8
2001-Oct-05 Fri	###	10.8	###	10.8	4,680	25,272	###	###	###
2001-Oct-04 Thu	###	10.7	10.55	10.55			30.0	30.0	###
2001-Oct-03 Wed	###	###	###	###			31.3	31.3	0.0
2001-Oct-02 Tue	10.5	###	10.5	###	28,652	150,423	68.7	68.7	0.0
2001-Oct-01 Mon	###	###	10.5	10.5			22.9	22.9	0.8
2001-Sep-28 Fri	10.8	10.8	###	###	4,850	###	###	###	0.0
2001-Sep-27 Thu	###	10.8	10.55	10.8	12,770	###	78.1	78.1	###
2001-Sep-26 Wed	10.85	10.85	10.8	10.8	8,150	88,223	###	###	###
2001-Sep-25 Tue	10.8	###	10.8	###			###	###	0.0
2001-Sep-24 Mon	###	###	10.8	10.8			###	###	###
2001-Sep-21 Fri	###	###	###	###	13,288	0	70.4	70.4	0.0
2001-Sep-20 Thu	###	###	###	###			78.9	78.9	0.0
2001-Sep-19 Wed	###	###	###	###			63.8	63.8	0.0
2001-Sep-18 Tue	###	###	###	###	36,477	0	###	###	0.0
2001-Sep-17 Mon	###	###	###	###	250,382	0	45.5	45.5	0.0
2001-Sep-14 Fri	###	###	###	###			###	###	0.0
2001-Sep-13 Thu	###	11.4	###	###			71.1	71.1	0.0
2001-Sep-12 Wed	###	###	11.2	###			36.0	36.0	0.0
2001-Sep-11 Tue	11.4	11.5	11.4	11.5			###	###	###
2001-Sep-10 Mon	11.4	11.4	11.4	11.4			69.4	69.4	0.8
2001-Sep-07 Fri	11.5	11.5	11.4	11.4			24.4	24.4	0.8
2001-Sep-06 Thu	11.5	11.5	###	11.5	3,582	###	###	###	###
2001-Sep-05 Wed	11.4	11.5	11.4	11.5			###	###	###
2001-Sep-04 Tue	11.4	11.45	11.4	11.45			73.7	73.7	0.8
2001-Sep-03 Mon	11.4	11.4	11.4	11.4			###	###	0.8
2001-Aug-31 Fri	11.4	11.5	11.4	11.4			71.3	71.3	0.8
2001-Aug-30 Thu	###	###	11.45	11.45	4,178	###	###	###	0.8
2001-Aug-29 Wed	11.5	11.7	11.5	11.7	6,444	74,750	85.2	85.2	0.8
2001-Aug-28 Tue	11.55	###	11.5	11.55	10,758	61,858	75.1	75.1	0.8
2001-Aug-27 Mon	11.5	11.54	11.4	11.54	4,040	###	72.2	72.2	0.8
2001-Aug-24 Fri	11.55	###	###	11.5			###	###	###
2001-Aug-23 Thu	11.22	11.5	11.2	11.5	19,547	221,858	###	###	###
2001-Aug-22 Wed	11.7	11.7	11.4	11.4			15.3	15.3	0.8
2001-Aug-21 Tue	11.8	11.8	11.7	11.7	2,573	###	26.6	26.6	0.8
2001-Aug-20 Mon	###	###	11.85	11.85			###	###	###
2001-Aug-17 Fri	###	###	###	###	2,546	0	###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###	21,220	0	33.6	33.6	0.0
2001-Aug-14 Tue	###	###	###	###	4,183	0	15.7	15.7	0.0
2001-Aug-13 Mon	12.4	12.75	12.4	12.5	23,950	301,171	79.2	79.2	0.9
2001-Aug-10 Fri	12.25	12.4	12.25	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	12.25	8,470	0	73.0	73.0	0.9
2001-Aug-08 Wed	11.75	###	11.75	###	8,626	50,677	85.1	85.1	0.0
2001-Aug-07 Tue	11.4	###	11.4	###	26,441	###	###	###	0.0
2001-Aug-06 Mon	###	11.5	###	11.4	6,426	36,949	###	###	0.8
2001-Aug-03 Fri	###	11.41	11.21	11.27			###	###	###
2001-Aug-02 Thu	###	###	###	11.21	19,150	0	###	###	###
2001-Aug-01 Wed	###	###	###	###	18,770	0	67.2	67.2	0.0
2001-Jul-31 Tue	###	###	###	###			74.3	74.3	0.0
2001-Jul-30 Mon	###	###	###	###	3,150	0	76.5	76.5	0.0
2001-Jul-27 Fri	###	###	###	###			###	###	0.0
2001-Jul-26 Thu	###	###	###	11.184	8,150	0	82.5	82.5	0.8
2001-Jul-25 Wed	###	###	###	###	11,520	0	37.0	37.0	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	11.042	###	###	###			36.9	36.9	0.0
2001-Jul-20 Fri	###	###	###	###	5,350	0	75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###			###	###	0.0
2001-Jul-18 Wed	11.055	###	###	###	1,975	0	39.9	39.9	0.0
2001-Jul-17 Tue	###	###	###	###	13,081	0	37.3	37.3	0.0
2001-Jul-16 Mon	###	###	###	###	5,172	0	26.5	26.5	0.0
2001-Jul-13 Fri	###	11.2	###	11.2	17,483	###	76.4	76.4	0.8
2001-Jul-12 Thu	###	###	###	###	20,783	0	###	###	0.0
2001-Jul-11 Wed	###	###	###	###	4,525	0	###	###	0.0
2001-Jul-10 Tue	###	11.21	###	###			68.6	68.6	0.0
2001-Jul-09 Mon	###	###	###	###			73.2	73.2	0.0
2001-Jul-06 Fri	###	###	###	###			75.7	75.7	0.0
2001-Jul-05 Thu	###	###	###	###	3,341	0	29.5	29.5	0.0
2001-Jul-04 Wed	11.271	11.271	###	###			21.0	21.0	0.0
2001-Jul-03 Tue	###	11.28	###	11.28	5,457	30,777	82.6	82.6	0.8
2001-Jul-02 Mon	###	###	###	###			11.8	11.8	0.0
2001-Jun-29 Fri	###	###	###	###	13,274	0	###	###	0.0
2001-Jun-28 Thu	###	###	###	###	12,426	0	###	###	0.0
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	###	###	###	###			71.4	71.4	0.0
2001-Jun-25 Mon	###	###	###	###			72.1	72.1	0.0
2001-Jun-22 Fri	###	###	###	###	26,781	0	65.5	65.5	0.0
2001-Jun-21 Thu	###	###	###	###	14,786	0	70.5	70.5	0.0
2001-Jun-20 Wed	###	###	###	###	12,483	0	78.9	78.9	0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	###	###	###	7,389	0	###	###	0.0
2001-Jun-15 Fri	10.7	###	10.7	###			87.0	87.0	0.0
2001-Jun-14 Thu	###	###	###	###			###	###	0.0
2001-Jun-13 Wed	10.4	###	10.4	###	2,150	11,180	###	###	0.0
2001-Jun-12 Tue	10.29	10.43	10.29	10.4	7,672	79,481	###	###	0.7
2001-Jun-11 Mon	10.4	10.4	10.4	10.4	0				0.7
2001-Jun-08 Fri	10.658	10.658	10.4	10.4	16,788	###	16.8	16.8	0.7
2001-Jun-07 Thu	###	###	###	###			20.4	20.4	0.0
2001-Jun-06 Wed	11.25	###	11.25	###			77.7	77.7	0.0
2001-Jun-05 Tue	11.5	11.5	11.25	###			25.9	25.9	0.0
2001-Jun-04 Mon	###	###	###	11.4			93.0	93.0	0.8
2001-Jun-01 Fri	###	10.86	###	10.86	6,445	###	92.8	92.8	0.8
2001-May-31 Thu	10.45	10.45	10.45	10.45			74.1	74.1	###
2001-May-30 Wed	9.8	10.5	9.8	10.5	33,853	###	96.9	96.9	0.8
2001-May-29 Tue	9.8	9.8	9.75	9.8			74.5	74.5	0.7
2001-May-28 Mon	9.7	9.79	9.7	9.79	1,052	10,251	###	###	###
2001-May-25 Fri	9.7	9.7	9.7	9.7	2,150	20,855	###	###	0.7
2001-May-24 Thu	9.75	9.8	9.7	9.8			###	###	0.7
2001-May-23 Wed	9.71	9.75	9.71	9.75			###	###	###
2001-May-22 Tue	9.7	9.75	###	9.75	6,750	###	78.0	78.0	###
2001-May-21 Mon	9.8	9.8	###	###			24.2	24.2	0.0
2001-May-18 Fri	9.8	9.8	9.8	9.8			###	###	0.7
2001-May-17 Thu	9.85	9.85	9.7	9.7			###	###	0.7
2001-May-16 Wed	9.78	###	9.75	9.75	4,150	###	34.1	34.1	###
2001-May-15 Tue	9.75	9.75	9.75	9.75			###	###	###
2001-May-14 Mon	9.73	9.75	9.72	9.75	3,458	###	75.7	75.7	###
2001-May-11 Fri	9.75	9.75	9.72	9.72	4,280	###	###	###	0.7
2001-May-10 Thu	9.75	9.75	9.75	9.75	0				###
2001-May-09 Wed	9.8	9.8	9.75	9.75	2,588	###	29.9	29.9	###
2001-May-08 Tue	9.8	###	9.72	9.72	7,552	###	###	###	0.7
2001-May-07 Mon	9.82	###	9.72	###	17,280	83,980	82.5	82.5	0.0
2001-May-04 Fri	9.949	9.949	9.82	9.82			###	###	###
2001-May-03 Thu	9.75	###	9.75	9.8			73.4	73.4	0.7
2001-May-02 Wed	9.75	9.75	9.75	9.75	12,141	118,374	###	###	###
2001-May-01 Tue	9.75	9.75	9.75	9.75	13,152	###	###	###	###
2001-Apr-30 Mon	9.51	9.75	9.51	9.75	1,455	###	###	###	###
2001-Apr-27 Fri	9.58	9.59	9.5	9.5	3,140	29,971	29.0	29.0	0.7
2001-Apr-26 Thu	9.58	9.59	9.58	9.59	6,722	###	70.7	70.7	0.7
2001-Apr-25 Wed	9.58	9.58	9.58	9.58	0				0.7
2001-Apr-24 Tue	9.58	9.59	9.58	9.58			###	###	0.7
2001-Apr-23 Mon	9.45	9.59	9.4	9.59	6,582	###	84.0	84.0	0.7
2001-Apr-20 Fri	9.4	9.48	9.4	9.48	4,341	40,979	###	###	0.7
2001-Apr-19 Thu	###	###	###	###	520	0	###	###	0.0
2001-Apr-18 Wed	9.25	###	9.25	###	5,774	###	###	###	0.0
2001-Apr-17 Tue	###	###	9.25	9.28	3,179	###	###	###	0.7
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	9.2	###	9.2	###			73.9	73.9	0.0
2001-Apr-11 Wed	9.29	9.29	9.29	9.29	0				###
2001-Apr-10 Tue	9.29	9.29	9.29	9.29			###	###	###
2001-Apr-09 Mon	###	###	###	###	3,088	0	74.8	74.8	0.0
2001-Apr-06 Fri	###	###	###	###			72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	9	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			73.6	73.6	0.0
2001-Apr-02 Mon	###	###	9	9			30.0	30.0	0.6
2001-Mar-30 Fri	9	###	9	###	5,328	23,976	###	###	0.0
2001-Mar-29 Thu	###	###	9	9			27.7	27.7	0.6
2001-Mar-28 Wed	###	###	9	###	51,951	233,779	###	###	0.0
2001-Mar-26 Mon	###	###	9	9	18,828	84,726	###	###	0.6
2001-Mar-23 Fri	9	###	9	###			###	###	0.0
2001-Mar-22 Thu	###	###	9	9			###	###	0.6
2001-Mar-21 Wed	###	###	###	###	14,087	0	34.4	34.4	0.0
2001-Mar-20 Tue	###	###	###	###			69.0	69.0	0.0
2001-Mar-19 Mon	###	9.2	###	###			79.1	79.1	0.0
2001-Mar-16 Fri	###	###	###	###	5,684	0	66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			43.0	43.0	0.0
2001-Mar-14 Wed	9.2	9.2	###	9.2			###	###	0.7
2001-Mar-13 Tue	9.2	9.2	###	9.2	4,550	###	76.8	76.8	0.7
2001-Mar-12 Mon	###	9.2	###	9.2			83.5	83.5	0.7
2001-Mar-09 Fri	###	###	###	###			33.2	33.2	0.0
2001-Mar-08 Thu	9.25	9.25	9	###	194,685	###	###	###	0.0
2001-Mar-07 Wed	###	###	9.25	9.25			29.4	29.4	###
2001-Mar-06 Tue	###	###	###	###	43,923	0	30.4	30.4	0.0
2001-Mar-05 Mon	9.4	9.4	###	###	18,754	88,143	###	###	0.0
2001-Mar-02 Fri	9.4	9.4	###	###			###	###	0.0
2001-Mar-01 Thu	###	###	###	###	250	0	###	###	0.0
2001-Feb-28 Wed	9.4	9.4	###	9.4			###	###	###
2001-Feb-27 Tue	9.4	9.4	9.4	9.4			###	###	###
2001-Feb-26 Mon	###	9.4	###	9.4	18,776	88,247	###	###	###
2001-Feb-23 Fri	9.4	9.4	9.4	9.4			68.9	68.9	###
2001-Feb-22 Thu	9.59	9.59	9.5	9.5			###	###	0.7
2001-Feb-21 Wed	9.45	9.5	9.4	9.5			###	###	0.7
2001-Feb-20 Tue	9.4	9.45	9.4	9.45	6,544	61,677	73.5	73.5	0.7
2001-Feb-19 Mon	###	9.44	###	9.44			81.0	81.0	0.7
2001-Feb-16 Fri	###	9.45	###	9.45	3,740	17,671	###	###	0.7
2001-Feb-15 Thu	9.4	9.4	###	###	12,875	###	37.7	37.7	0.0
2001-Feb-14 Wed	###	9.4	###	9.4	3,870	18,189	###	###	###
2001-Feb-13 Tue	###	9.41	9.4	9.4			35.0	35.0	###
2001-Feb-12 Mon	9.45	9.45	9.45	9.45			###	###	0.7
2001-Feb-09 Fri	9.4	9.45	###	9.45			77.0	77.0	0.7
2001-Feb-08 Thu	9.4	9.5	9.4	9.45	16,424	###	###	###	0.7
2001-Feb-07 Wed	9.4	9.4	9.4	9.4	3,672	###	76.7	76.7	###
2001-Feb-06 Tue	9.25	9.4	9.25	9.4			83.1	83.1	###
2001-Feb-05 Mon	###	###	9.21	9.22	10,686	###	31.4	31.4	0.7
2001-Feb-02 Fri	9.2	###	9.2	###			81.8	81.8	0.0
2001-Feb-01 Thu	###	###	9.2	###			68.8	68.8	0.0
2001-Jan-31 Wed	9.22	9.4	9.2	9.2	10,645	###	36.6	36.6	0.7
2001-Jan-30 Tue	###	9.25	###	9.2	9,188	###	###	###	0.7
2001-Jan-29 Mon	###	###	###	###	3,650	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###			68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	9	9	13,280	###	24.9	24.9	0.6
2001-Jan-22 Mon	###	###	9	###			###	###	0.0
2001-Jan-19 Fri	9	9	9	9			###	###	0.6
2001-Jan-18 Thu	###	###	9	9			16.5	16.5	0.6
2001-Jan-17 Wed	9.25	9.4	###	###	3,882	18,245	16.5	16.5	0.0
2001-Jan-16 Tue	9	###	9	###	1,540	###	81.7	81.7	0.0
2001-Jan-15 Mon	###	###	###	###	2,070	0	20.0	20.0	0.0
2001-Jan-12 Fri	9.4	9.45	9.4	9.45			74.1	74.1	0.7
2001-Jan-11 Thu	###	###	###	###	9,678	0	80.4	80.4	0.0
2001-Jan-10 Wed	###	###	###	###	10,947	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	###	###	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	###			74.1	74.1	0.0
2001-Jan-04 Thu	###	###	###	###			80.3	80.3	0.0
2001-Jan-03 Wed	###	###	###	###			###	###	0.0
2001-Jan-02 Tue	9	9	9	9	1,750	15,750	###	###	0.6
2000-Dec-28 Thu	9	###	9	###	4,855	21,847	79.4	79.4	0.0
2000-Dec-27 Wed	###	###	###	###	850	0	67.5	67.5	0.0
2000-Dec-26 Tue	###	###	###	###			64.3	64.3	0.0
2000-Dec-25 Mon	###	###	###	###			64.3	64.3	0.0
2000-Dec-22 Fri	###	###	###	###			64.3	64.3	0.0
2000-Dec-21 Thu	###	###	9	###			77.3	77.3	0.0
2000-Dec-20 Wed	###	###	###	###			87.0	87.0	0.0
2000-Dec-19 Tue	###	###	###	###	6,753	0	74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###	1,677	0	74.6	74.6	0.0
2000-Dec-15 Fri	###	###	###	###			80.1	80.1	0.0
2000-Dec-14 Thu	9	9	###	9	1,255	5,647	71.1	71.1	0.6
2000-Dec-13 Wed	8.85	###	8.85	###	9,120	40,356	###	###	0.0
2000-Dec-12 Tue	8.88	8.88	8.86	8.88			74.5	74.5	0.6
2000-Dec-11 Mon	8.86	8.88	8.86	8.87			71.0	71.0	###
2000-Dec-08 Fri	8.88	8.88	8.86	8.86			34.2	34.2	0.6
2000-Dec-07 Thu	8.88	8.88	8.86	8.88			68.4	68.4	0.6
2000-Dec-06 Wed	8.86	8.86	8.86	8.86	250	###	###	###	0.6
2000-Dec-05 Tue	8.88	8.88	8.86	8.86			###	###	0.6
2000-Dec-04 Mon	###	###	8.89	8.89	10,520	###	###	###	###
2000-Dec-01 Fri	8.86	8.86	8.8	8.8	2,750	24,282	28.4	28.4	0.6
2000-Nov-30 Thu	8.86	8.86	8.86	8.86			###	###	0.6
2000-Nov-29 Wed	8.88	###	8.88	8.88			###	###	0.6
2000-Nov-28 Tue	8.88	8.89	8.88	8.88	12,259	108,921	76.2	76.2	0.6
2000-Nov-27 Mon	###	###	8.81	8.81			31.5	31.5	###
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	8.85	###	8.8	###	8,529	37,527	###	###	0.0
2000-Nov-22 Wed	8.8	8.8	8.8	8.8			72.3	72.3	0.6
2000-Nov-21 Tue	8.784	8.8	8.78	8.8			74.3	74.3	0.6
2000-Nov-20 Mon	8.8	8.81	8.8	8.8			75.4	75.4	0.6
2000-Nov-17 Fri	8.85	8.85	8.8	8.85	6,180	###	###	###	0.6
2000-Nov-16 Thu	8.85	8.85	8.85	8.85			###	###	0.6
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-10 Fri	8.85	8.85	8.85	8.85			###	###	0.6
2000-Nov-09 Thu	8.8	8.8	8.8	8.8			66.9	66.9	0.6
2000-Nov-08 Wed	8.8	8.8	8.8	8.8			###	###	0.6
2000-Nov-07 Tue	8.8	8.8	8.75	8.75			###	###	0.6
2000-Nov-06 Mon	8.8	8.8	8.75	8.8			###	###	0.6
2000-Nov-03 Fri	8.85	###	8.8	###			69.9	69.9	0.0
2000-Nov-02 Thu	8.8	###	8.8	###	10,842	###	74.3	74.3	0.0
2000-Nov-01 Wed	###	###	8.8	8.8			27.6	27.6	0.6
2000-Oct-30 Mon	8.85	###	8.8	8.8	5,684	###	35.7	35.7	0.6
2000-Oct-27 Fri	9	9	9	9			68.9	68.9	0.6
2000-Oct-26 Thu	8.86	9	8.8	9			81.7	81.7	0.6
2000-Oct-25 Wed	8.88	9	8.88	9	26,780	###	77.9	77.9	0.6
2000-Oct-24 Tue	8.85	8.88	8.85	8.88	2,150	19,059	75.7	75.7	0.6
2000-Oct-23 Mon	8.8	8.84	8.8	8.84	20,775	###	76.3	76.3	###
2000-Oct-20 Fri	8.81	8.81	8.8	8.8			27.2	27.2	0.6
2000-Oct-19 Thu	8.8	8.89	8.8	8.8	6,220	###	###	###	0.6
2000-Oct-18 Wed	8.89	8.89	8.83	8.89			73.1	73.1	###
2000-Oct-17 Tue	8.8	8.82	8.8	8.8	21,653	###	###	###	0.6
2000-Oct-16 Mon	8.83	###	8.8	8.8			27.5	27.5	0.6
2000-Oct-13 Fri	8.82	8.83	8.82	8.83			###	###	###
2000-Oct-12 Thu	8.89	8.89	8.82	8.82			33.9	33.9	###
2000-Oct-11 Wed	8.8	8.89	8.8	8.89			79.4	79.4	###
2000-Oct-10 Tue	8.8	###	8.75	8.8			74.2	74.2	0.6
2000-Oct-09 Mon	8.85	8.85	8.8	8.8			###	###	0.6
2000-Oct-06 Fri	8.85	8.85	8.8	8.85	19,282	###	###	###	0.6
2000-Oct-05 Thu	###	###	###	###	1,387	0	###	###	0.0
2000-Oct-04 Wed	9	9	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	9	9	4,886	21,987	###	###	0.6
2000-Oct-02 Mon	###	9.2	###	9.2			84.5	84.5	0.7
2000-Sep-29 Fri	###	###	###	###			69.3	69.3	0.0
2000-Sep-26 Tue	9	9	9	9	1,320	11,880	###	###	0.6
2000-Sep-25 Mon	###	###	###	###	5,185	0	8.6	8.6	0.0
2000-Sep-22 Fri	9.45	9.55	9.25	9.25	8,384	###	###	###	###
2000-Sep-20 Wed	9.45	9.5	9.25	9.25			###	###	###
2000-Sep-19 Tue	9.5	9.5	9.25	###			33.7	33.7	0.0
2000-Sep-18 Mon	9.5	###	9.5	###	2,320	11,020	88.3	88.3	0.0
2000-Sep-15 Fri	9.5	9.59	9.5	9.55	4,680	44,670	73.3	73.3	0.7
2000-Sep-14 Thu	9.5	9.5	9.42	9.47	9,828	92,972	###	###	###
2000-Sep-13 Wed	###	9.4	9.25	9.4	6,151	57,358	77.1	77.1	###
2000-Sep-12 Tue	###	###	###	###			75.9	75.9	0.0
2000-Sep-11 Mon	###	###	###	###			78.9	78.9	0.0
2000-Sep-08 Fri	###	###	9	9			33.9	33.9	0.6
2000-Sep-07 Thu	###	9	###	###	8,540	###	38.5	38.5	0.0
2000-Sep-06 Wed	###	9	###	9			79.6	79.6	0.6
2000-Sep-05 Tue	###	###	###	###			74.9	74.9	0.0
2000-Sep-04 Mon	###	###	###	###			75.2	75.2	0.0
2000-Sep-01 Fri	8.8	###	8.8	###			###	###	0.0
2000-Aug-31 Thu	8.89	###	8.89	###			79.9	79.9	0.0
2000-Aug-30 Wed	8.7	8.7	8.7	8.7			###	###	###
2000-Aug-29 Tue	###	8.7	###	8.7			###	###	###
2000-Aug-28 Mon	8.73	8.73	8.7	8.7			###	###	###
2000-Aug-25 Fri	8.75	8.75	8.7	8.7	15,445	134,757	###	###	###
2000-Aug-24 Thu	8.85	8.85	8.8	8.8			33.8	33.8	0.6
2000-Aug-23 Wed	###	###	8.89	8.89	582	2,586	41.1	41.1	###
2000-Aug-21 Mon	###	###	###	###			37.2	37.2	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	###	9	###	9			77.7	77.7	0.6
2000-Aug-15 Tue	9	9	9	9			73.2	73.2	0.6
2000-Aug-14 Mon	9	9	9	9	1,145	###	###	###	0.6
2000-Aug-11 Fri	9	9	8.8	8.8			16.2	16.2	0.6
2000-Aug-10 Thu	9	9	9	9			70.0	70.0	0.6
2000-Aug-09 Wed	###	###	###	###			38.9	38.9	0.0
2000-Aug-08 Tue	9.056	###	9.056	###			75.0	75.0	0.0
2000-Aug-04 Fri	9	9	9	9			72.0	72.0	0.6
2000-Aug-03 Thu	###	###	###	###	11,287	0	###	###	0.0
2000-Aug-02 Wed	9	9	9	9			###	###	0.6
2000-Aug-01 Tue	9	9	9	9			67.7	67.7	0.6
2000-Jul-31 Mon	###	###	###	###	720	0	###	###	0.0
2000-Jul-28 Fri	###	9.2	###	9.2	9,540	43,884	79.9	79.9	0.7
2000-Jul-27 Thu	9	###	9	###	2,240	10,080	###	###	0.0
2000-Jul-26 Wed	###	9	###	###			36.6	36.6	0.0
2000-Jul-25 Tue	8.925	8.925	###	###	1,170	5,221	###	###	0.0
2000-Jul-24 Mon	9	9	###	###	4,128	18,576	28.2	28.2	0.0
2000-Jul-21 Fri	9	9	###	###			25.5	25.5	0.0
2000-Jul-20 Thu	9	9	9	9			###	###	0.6
2000-Jul-19 Wed	8.75	###	8.75	###	4,120	18,025	79.1	79.1	0.0
2000-Jul-18 Tue	###	9	###	9			73.7	73.7	0.6
2000-Jul-17 Mon	###	###	9	9			###	###	0.6
2000-Jul-14 Fri	###	###	9	###	9,722	43,749	###	###	0.0
2000-Jul-13 Thu	###	###	###	###			69.1	69.1	0.0
2000-Jul-12 Wed	###	###	###	###	9,150	0	73.6	73.6	0.0
2000-Jul-11 Tue	9	9	8.87	8.87	2,940	###	22.6	22.6	###
2000-Jul-10 Mon	9	9	9	9	250	2,250	67.6	67.6	0.6
2000-Jul-07 Fri	9	9	###	###	2,950	13,275	28.1	28.1	0.0
2000-Jul-06 Thu	###	9	###	9			###	###	0.6
2000-Jul-05 Wed	9	9	###	###			###	###	0.0
2000-Jul-04 Tue	###	###	###	###			59.8	59.8	0.0
2000-Jul-03 Mon	###	###	###	###			###	###	0.0
2000-Jun-30 Fri	###	###	###	###	128,870	0	29.2	29.2	0.0
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	###	###	###	31,640	0	65.8	65.8	0.0
2000-Jun-27 Tue	8.8	###	8.8	###	11,950	52,580	83.6	83.6	0.0
2000-Jun-26 Mon	8.8	9	8.8	9	26,028	231,649	83.8	83.8	0.6
2000-Jun-23 Fri	9.25	###	9.21	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###			###	###	0.0
2000-Jun-21 Wed	9.2	9.29	9.2	9.25			###	###	###
2000-Jun-20 Tue	###	###	9.2	9.2	11,083	50,981	###	###	0.7
2000-Jun-19 Mon	9.2	9.25	9.2	9.25	68,270	###	75.1	75.1	###
2000-Jun-16 Fri	###	###	###	###	10,650	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###	6,750	0	38.4	38.4	0.0
2000-Jun-14 Wed	###	###	###	###			69.9	69.9	0.0
2000-Jun-13 Tue	9	###	9	###	16,180	###	77.9	77.9	0.0
2000-Jun-12 Mon	9	9	9	9	0				0.6
2000-Jun-08 Thu	###	###	9	9			###	###	0.6
2000-Jun-07 Wed	9	###	9	###	30,952	139,284	###	###	0.0
2000-Jun-06 Tue	9	###	9	###			74.2	74.2	0.0
2000-Jun-05 Mon	9	9	9	9			###	###	0.6
2000-Jun-02 Fri	8.8	9	8.8	9	7,670	###	###	###	0.6
2000-Jun-01 Thu	8.8	8.8	8.75	8.8	5,650	49,578	69.3	69.3	0.6
2000-May-31 Wed	8.8	8.8	8.8	8.8	1,285	###	###	###	0.6
2000-May-30 Tue	8.8	8.8	8.75	8.75			35.7	35.7	0.6
2000-May-29 Mon	###	8.8	###	8.8			80.8	80.8	0.6
2000-May-26 Fri	8.45	8.7	8.45	###			80.5	80.5	0.0
2000-May-25 Thu	8.4	8.4	8.4	8.4			###	###	###
2000-May-24 Wed	8	###	8	###			80.4	80.4	0.0
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###			72.9	72.9	0.0
2000-May-17 Wed	###	###	###	###	5,275	0	###	###	0.0
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	###	###	8	8			39.6	39.6	###
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-10 Wed	###	###	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	7.75	7.8	###	###			20.9	20.9	0.0
2000-May-04 Thu	7.55	7.75	7.55	7.75			###	###	###
2000-May-03 Wed	7.7	7.7	7.5	7.5			###	###	0.5
2000-May-02 Tue	###	###	###	###			###	###	0.0
2000-May-01 Mon	###	###	###	###			85.1	85.1	0.0
2000-Apr-28 Fri	7.55	###	7.55	7.59	3,120	11,778	64.4	64.4	0.5
2000-Apr-27 Thu	7.5	###	###	7.5			###	###	0.5
2000-Apr-26 Wed	7.55	###	7.5	###			###	###	0.0
2000-Apr-25 Tue	7.58	7.58	7.58	7.58	0				###
2000-Apr-24 Mon	7.58	7.58	7.58	7.58	0				###
2000-Apr-21 Fri	7.58	7.58	7.58	7.58	0				###
2000-Apr-20 Thu	7.58	7.58	7.58	7.58			###	###	###
2000-Apr-19 Wed	7.58	7.58	7.58	7.58			###	###	###
2000-Apr-18 Tue	7.58	7.58	7.58	7.58			69.5	69.5	###
2000-Apr-17 Mon	7.2	###	7.2	7.55			90.3	90.3	###
2000-Apr-14 Fri	7.41	7.41	7.2	7.2			11.1	11.1	0.5
2000-Apr-13 Thu	7.5	###	7.41	7.41	6,224	23,059	35.7	35.7	###
2000-Apr-12 Wed	###	###	###	###			66.6	66.6	0.0
2000-Apr-07 Fri	7.75	7.8	7.75	7.75			66.3	66.3	###
2000-Apr-06 Thu	7.8	7.8	7.8	7.8			58.3	58.3	0.6
2000-Apr-05 Wed	7.75	7.75	7.5	7.5			###	###	0.5
2000-Apr-04 Tue	###	###	7.75	7.75	1,970	###	35.4	35.4	###
2000-Apr-03 Mon	###	###	7.85	###			75.8	75.8	0.0
2000-Mar-31 Fri	8	8	8	8			69.6	69.6	###
2000-Mar-30 Thu	7.85	7.85	7.85	7.85	9,850	77,322	###	###	###
2000-Mar-29 Wed	7.85	7.85	7.85	7.85			###	###	###
2000-Mar-28 Tue	8	8	8	8	1,984	15,872	###	###	###
2000-Mar-24 Fri	###	8	###	8	2,450	###	74.3	74.3	###
2000-Mar-23 Thu	7.85	7.85	7.85	7.85	2,920	22,922	68.5	68.5	###
2000-Mar-22 Wed	###	###	###	###			###	###	0.0
2000-Mar-21 Tue	8	8	###	8	8,552	###	71.7	71.7	###
2000-Mar-20 Mon	8	8	8	8	626	###	###	###	###
2000-Mar-17 Fri	7.85	8	7.85	8			85.4	85.4	###
2000-Mar-16 Thu	8	8	8	8			64.5	64.5	###
2000-Mar-15 Wed	8	8	8	8			69.2	69.2	###
2000-Mar-14 Tue	###	###	8	8			36.8	36.8	###
2000-Mar-13 Mon	###	###	8.2	8.2			31.3	31.3	0.6
2000-Mar-10 Fri	###	###	8.25	8.25	21,070	###	###	###	###
2000-Mar-09 Thu	8.4	8.4	###	###	2,088	###	###	###	0.0
2000-Mar-08 Wed	8.4	8.4	###	###			37.3	37.3	0.0
2000-Mar-07 Tue	8.46	8.46	8.4	8.4	1,350	11,380	###	###	###
2000-Mar-06 Mon	8.4	8.4	8.4	8.4	1,080	9,072	###	###	###
2000-Mar-03 Fri	8.45	8.45	8.4	8.4	1,320	11,121	40.0	40.0	###
2000-Mar-01 Wed	8.45	8.45	8.4	8.4			32.8	32.8	###
2000-Feb-28 Mon	8.51	8.51	8.4	8.4			###	###	###
2000-Feb-25 Fri	###	###	###	###	970	0	70.5	70.5	0.0
2000-Feb-24 Thu	8.5	8.5	8.5	8.5	180	###	###	###	0.6
2000-Feb-23 Wed	8.4	8.5	8.4	8.5	951	###	72.2	72.2	0.6
2000-Feb-22 Tue	8.5	8.5	8.5	8.5			72.4	72.4	0.6
2000-Feb-17 Thu	###	###	###	###			###	###	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	8.5	8.5	8.5	8.5			64.5	64.5	0.6
2000-Feb-14 Mon	8.5	8.5	###	###			###	###	0.0
2000-Feb-11 Fri	8.5	8.55	8.5	8.55			###	###	###
2000-Feb-10 Thu	8.75	8.75	8.7	8.7	823	7,180	###	###	###
2000-Feb-09 Wed	8.71	8.71	8.7	8.7			###	###	###
2000-Feb-08 Tue	###	###	8.7	8.7			###	###	###
2000-Feb-07 Mon	9	9	###	9			###	###	0.6
2000-Feb-04 Fri	9	9	9	9			67.0	67.0	0.6
2000-Feb-03 Thu	###	###	###	###			71.9	71.9	0.0
2000-Feb-02 Wed	###	###	###	###			74.3	74.3	0.0
2000-Feb-01 Tue	9.2	9.2	###	###			###	###	0.0
2000-Jan-31 Mon	9.2	9.2	9.2	9.2	221	###	64.7	64.7	0.7
2000-Jan-28 Fri	9.25	9.25	9.25	9.25			###	###	###
2000-Jan-27 Thu	9.2	9.25	9.2	9.25			###	###	###
2000-Jan-24 Mon	9.25	9.25	9.2	9.2	3,088	28,486	###	###	0.7
2000-Jan-21 Fri	9.4	9.4	9.4	9.4			63.2	63.2	###
2000-Jan-19 Wed	9.5	###	9.5	###			###	###	0.0
2000-Jan-17 Mon	9.45	###	9.45	###	32,054	151,455	80.9	80.9	0.0
2000-Jan-14 Fri	9.4	9.45	9.4	9.45	7,050	66,446	###	###	0.7
2000-Jan-13 Thu	###	###	###	###	28,188	0	38.5	38.5	0.0
2000-Jan-12 Wed	9.25	###	###	###			71.0	71.0	0.0
2000-Jan-11 Tue	9.2	9.25	9.2	9.25			75.2	75.2	###
2000-Jan-10 Mon	9.2	###	9.2	9.2	13,971	###	68.4	68.4	0.7
2000-Jan-07 Fri	9.2	9.2	9.2	9.2			###	###	0.7
2000-Jan-06 Thu	###	9.2	###	9.2	69,224	###	81.6	81.6	0.7
2000-Jan-05 Wed	###	9.2	###	9.2			86.2	86.2	0.7
2000-Jan-04 Tue	9	9.2	9	9.2			###	###	0.7
1999-Dec-31 Fri	9	9	9	9			63.7	63.7	0.6
1999-Dec-30 Thu	9	9	9	9			63.7	63.7	0.6
1999-Dec-29 Wed	###	9.4	###	9.4			###	###	###
1999-Dec-28 Tue	9.2	###	9.2	###			###	###	0.0
1999-Dec-27 Mon	9.2	###	9.2	###			###	###	0.0
1999-Dec-24 Fri	9.2	###	9.2	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###			72.0	72.0	0.0
1999-Dec-22 Wed	9	###	9	###			###	###	0.0
1999-Dec-21 Tue	###	###	9	9	7,140	###	24.3	24.3	0.6
1999-Dec-20 Mon	9.25	9.25	###	9.25	12,720	###	68.3	68.3	###
1999-Dec-16 Thu	9.4	9.4	9.25	9.25	6,483	60,453	###	###	###
1999-Dec-15 Wed	###	9.25	###	9.2	13,180	60,957	###	###	0.7
1999-Dec-14 Tue	9.029	###	9.029	###	8,823	###	###	###	0.0
1999-Dec-13 Mon	###	###	9	9			37.9	37.9	0.6
1999-Dec-10 Fri	8.5	8.5	8.5	8.5	5,874	49,929	70.4	70.4	0.6
1999-Dec-09 Thu	8.5	8.5	8.5	8.5			###	###	0.6
1999-Dec-08 Wed	8.5	8.5	8.45	8.45	14,250	###	###	###	###
1999-Dec-07 Tue	8.45	8.5	8.4	8.5	6,280	###	79.3	79.3	0.6
1999-Dec-06 Mon	8.5	8.5	8.5	8.5	2,050	17,425	78.6	78.6	0.6
1999-Dec-03 Fri	###	###	###	###	1,440	0	###	###	0.0
1999-Dec-02 Thu	8.48	8.5	8.48	8.48	6,074	###	68.2	68.2	0.6
1999-Dec-01 Wed	8.483	8.483	8.4	8.4			22.8	22.8	###
1999-Nov-30 Tue	8.2	###	8.2	###	14,028	###	81.2	81.2	0.0
1999-Nov-29 Mon	8.2	8.2	8.2	8.2			###	###	0.6
1999-Nov-26 Fri	###	###	###	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	###	###			###	###	0.0
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-22 Mon	8.2	8.2	8.2	8.2			###	###	0.6
1999-Nov-19 Fri	8.2	8.2	8.2	8.2	3,471	###	68.9	68.9	0.6
1999-Nov-18 Thu	###	###	###	###			66.3	66.3	0.0
1999-Nov-17 Wed	8.2	8.2	8.2	8.2			###	###	0.6
1999-Nov-16 Tue	7.85	8	7.8	8			83.3	83.3	###
1999-Nov-15 Mon	8.482	8.482	8	8			4.4	4.4	###
1999-Nov-12 Fri	###	8.4	###	###	3,175	###	###	###	0.0
1999-Nov-10 Wed	###	###	###	###	950	0	###	###	0.0
1999-Nov-09 Tue	8.5	8.5	8.4	8.4			21.7	21.7	###
1999-Nov-08 Mon	8.4	8.4	8.4	8.4	928	###	76.8	76.8	###
1999-Nov-04 Thu	8.5	8.5	8.4	8.5			72.2	72.2	0.6
1999-Nov-03 Wed	8.4	8.5	8.4	8.5			77.9	77.9	0.6
1999-Nov-02 Tue	8.5	8.5	8.5	8.5	4,045	34,382	70.8	70.8	0.6
1999-Nov-01 Mon	###	8.5	###	8.5	7,650	###	80.4	80.4	0.6
1999-Oct-29 Fri	8.45	8.45	8.45	8.45			###	###	###
1999-Oct-28 Thu	8.5	8.5	8.45	8.45	2,350	###	24.4	24.4	###
1999-Oct-27 Wed	8.51	8.51	8.4	8.5	10,375	87,720	32.8	32.8	0.6
1999-Oct-26 Tue	###	###	8.5	8.5			25.6	25.6	0.6
1999-Oct-25 Mon	8.58	8.59	8.55	8.59			73.6	73.6	###
1999-Oct-22 Fri	8.59	###	8.59	###			###	###	0.0
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	8.5	###	8.5	###			81.0	81.0	0.0
1999-Oct-19 Tue	8.5	8.5	8.5	8.5			###	###	0.6
1999-Oct-18 Mon	8.55	8.55	8.5	8.5			###	###	0.6
1999-Oct-15 Fri	###	8.5	###	8.5	7,674	###	85.6	85.6	0.6
1999-Oct-14 Thu	8.4	8.4	8.4	8.4			###	###	###
1999-Oct-13 Wed	8.4	8.4	8.4	8.4	882	###	###	###	###
1999-Oct-12 Tue	8.5	8.5	8.5	8.5	10,572	###	###	###	0.6
1999-Oct-11 Mon	8.55	8.55	8.55	8.55			68.9	68.9	###
1999-Oct-08 Fri	###	###	###	###			73.2	73.2	0.0
1999-Oct-07 Thu	###	###	###	###	855	0	70.4	70.4	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	8.7	8.7	###	###			34.8	34.8	0.0
1999-Oct-04 Mon	###	###	8.7	8.7			32.5	32.5	###
1999-Oct-01 Fri	8.7	8.78	8.7	8.7			64.2	64.2	###
1999-Sep-30 Thu	8.7	8.7	8.7	8.7			###	###	###
1999-Sep-29 Wed	8.7	8.7	8.7	8.7	1,350	11,744	###	###	###
1999-Sep-28 Tue	8.7	8.8	8.7	8.7			70.2	70.2	###
1999-Sep-27 Mon	8.7	8.7	8.7	8.7			68.9	68.9	###
1999-Sep-24 Fri	8.581	8.581	8.5	8.5			28.7	28.7	0.6
1999-Sep-23 Thu	8.7	8.7	8.7	8.7	1,720	###	###	###	###
1999-Sep-22 Wed	8.7	8.7	8.7	8.7	1,150	###	###	###	###
1999-Sep-21 Tue	8.8	8.8	8.7	8.7	9,786	85,627	###	###	###
1999-Sep-20 Mon	8.8	8.8	8.8	8.8	2,350	20,680	###	###	0.6
1999-Sep-16 Thu	###	###	###	###			39.3	39.3	0.0
1999-Sep-15 Wed	###	###	8.85	8.85			23.7	23.7	0.6
1999-Sep-14 Tue	###	9	###	9			70.1	70.1	0.6
1999-Sep-13 Mon	9	9	9	9	320	2,880	74.1	74.1	0.6
1999-Sep-10 Fri	8.929	8.929	8.86	8.86	1,880	16,721	###	###	0.6
1999-Sep-09 Thu	9	9	###	###			###	###	0.0
1999-Sep-08 Wed	###	###	8.86	8.86	320	###	26.8	26.8	0.6
1999-Sep-07 Tue	###	###	8.86	8.86	2,482	###	29.2	29.2	0.6
1999-Sep-03 Fri	9	9	###	###	3,870	###	###	###	0.0
1999-Sep-02 Thu	9	9	###	###			###	###	0.0
1999-Sep-01 Wed	9	9	9	9			###	###	0.6
1999-Aug-30 Mon	###	9	###	###	10,550	47,475	73.2	73.2	0.0
1999-Aug-27 Fri	###	###	8.85	8.85	7,720	###	###	###	0.6
1999-Aug-26 Thu	9	9	9	9	420	3,780	###	###	0.6
1999-Aug-25 Wed	###	9	###	9			###	###	0.6
1999-Aug-24 Tue	8.85	8.85	8.85	8.85	740	6,549	###	###	0.6
1999-Aug-23 Mon	9	9	9	9	9,950	89,550	###	###	0.6
1999-Aug-20 Fri	9	9	9	9			###	###	0.6
1999-Aug-19 Thu	9	9	9	9			71.7	71.7	0.6
1999-Aug-18 Wed	9	9	###	###			21.9	21.9	0.0
1999-Aug-16 Mon	###	9	###	9			###	###	0.6
1999-Aug-13 Fri	###	###	###	###			70.1	70.1	0.0
1999-Aug-12 Thu	9	9	9	9	55	###	67.8	67.8	0.6
1999-Aug-10 Tue	8.85	8.85	8.8	8.85			###	###	0.6
1999-Aug-09 Mon	###	###	9	9	4,970	###	###	###	0.6
1999-Aug-06 Fri	###	###	###	###	6,249	0	20.5	20.5	0.0
1999-Aug-05 Thu	9	9	9	9			###	###	0.6
1999-Aug-04 Wed	###	9	###	9			###	###	0.6
1999-Aug-03 Tue	###	###	###	###			71.4	71.4	0.0
1999-Aug-02 Mon	8.8	8.8	8.8	8.8			76.5	76.5	0.6
1999-Jul-30 Fri	###	###	9	9	23,675	###	24.9	24.9	0.6
1999-Jul-29 Thu	8.85	###	8.85	9	43,442	###	82.5	82.5	0.6
1999-Jul-28 Wed	8.85	8.85	8.85	8.85	720	6,372	71.3	71.3	0.6
1999-Jul-27 Tue	8.85	8.85	8.85	8.85			###	###	0.6
1999-Jul-26 Mon	8.75	8.85	8.75	8.85	1,070	###	###	###	0.6
1999-Jul-23 Fri	8.75	8.75	8.75	8.75			###	###	0.6
1999-Jul-22 Thu	8.71	8.71	8.7	8.7			###	###	###
1999-Jul-21 Wed	###	###	###	###	250	0	75.1	75.1	0.0
1999-Jul-20 Tue	###	###	8.85	8.85	7,750	###	27.7	27.7	0.6
1999-Jul-19 Mon	###	###	###	###	1,555	0	65.9	65.9	0.0
1999-Jul-16 Fri	###	###	###	###	10,120	0	###	###	0.0
1999-Jul-15 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-14 Wed	8.7	9	8.7	9	7,883	###	90.8	90.8	0.6
1999-Jul-13 Tue	###	8.7	###	8.7	2,040	8,874	80.7	80.7	###
1999-Jul-12 Mon	###	8.7	8.5	8.7			###	###	###
1999-Jul-09 Fri	8.8	8.8	8.8	8.8			73.2	73.2	0.6
1999-Jul-08 Thu	8.85	8.85	8.81	8.81	10,750	94,922	###	###	###
1999-Jul-07 Wed	8.85	8.85	8.85	8.85			73.0	73.0	0.6
1999-Jul-05 Mon	9	9	8.81	8.81	2,550	###	13.4	13.4	###
1999-Jul-02 Fri	9	9	9	9	4,383	39,447	###	###	0.6
1999-Jul-01 Thu	###	###	8.8	8.8			###	###	0.6
1999-Jun-29 Tue	9.2	9.2	9.2	9.2			###	###	0.7
1999-Jun-28 Mon	9.2	###	9.2	9.2			###	###	0.7
1999-Jun-25 Fri	9.5	###	9.5	9.5			72.7	72.7	0.7
1999-Jun-24 Thu	###	9.5	9.48	9.48			36.1	36.1	0.7
1999-Jun-23 Wed	9.25	9.4	9.25	9.4			###	###	###
1999-Jun-22 Tue	8.75	9	8.75	9			###	###	0.6
1999-Jun-21 Mon	8.75	8.75	8.75	8.75			###	###	0.6
1999-Jun-18 Fri	8.5	8.55	8.5	8.55			###	###	###
1999-Jun-17 Thu	8.49	8.5	8.47	8.5			70.8	70.8	0.6
1999-Jun-16 Wed	8.5	8.5	8.5	8.5			###	###	0.6
1999-Jun-15 Tue	8.2	8.2	8.2	8.2			###	###	0.6
1999-Jun-11 Fri	###	###	8.2	8.2	2,240	9,184	###	###	0.6
1999-Jun-10 Thu	8.5	8.5	8.4	8.4			25.6	25.6	###
1999-Jun-09 Wed	9	9	8.8	8.8			###	###	0.6
1999-Jun-08 Tue	###	###	###	###			74.0	74.0	0.0
1999-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
1999-Jun-04 Fri	9	9	###	###	3,225	###	###	###	0.0
1999-Jun-03 Thu	###	###	9	9	6,721	30,244	###	###	0.6
1999-Jun-02 Wed	###	###	9	###			###	###	0.0
1999-Jun-01 Tue	###	###	9.2	9.2			24.0	24.0	0.7
1999-May-31 Mon	###	###	###	###	250	0	74.2	74.2	0.0
1999-May-28 Fri	9.5	9.5	###	###	4,850	###	###	###	0.0
1999-May-27 Thu	9.5	9.5	9.5	9.5			79.8	79.8	0.7
1999-May-26 Wed	9.5	9.5	9.5	9.5			###	###	0.7
1999-May-21 Fri	9.2	###	9.2	###			80.1	80.1	0.0
1999-May-20 Thu	9.2	9.2	###	9.2			###	###	0.7
1999-May-19 Wed	9.4	9.4	9.2	9.2	11,140	###	###	###	0.7
1999-May-18 Tue	9.4	9.4	9	9.4			###	###	###
1999-May-17 Mon	###	###	9.5	9.5			27.7	27.7	0.7
1999-May-14 Fri	9.75	9.75	###	9.75			67.0	67.0	###
1999-May-13 Thu	9.583	###	9.583	###			91.0	91.0	0.0
1999-May-12 Wed	###	9.5	###	9.5			91.5	91.5	0.7
1999-May-11 Tue	###	###	9	9	6,050	27,225	12.3	12.3	0.6
1999-May-10 Mon	###	###	9.24	9.24			###	###	###
1999-May-07 Fri	###	###	###	9.4	15,752	0	###	###	###
1999-May-06 Thu	9.5	9.5	9.5	9.5			68.5	68.5	0.7
1999-May-05 Wed	9.5	9.85	9.5	9.5	7,825	###	76.2	76.2	0.7
1999-May-04 Tue	9.85	9.85	9.79	9.79	5,154	###	32.7	32.7	###
1999-May-03 Mon	###	###	9.85	9.85			19.6	19.6	###
1999-Apr-30 Fri	###	###	9.85	9.85	8,146	###	19.1	19.1	###
1999-Apr-29 Thu	###	###	9.85	###	2,550	12,558	71.7	71.7	0.0
1999-Apr-28 Wed	###	###	###	###	5,480	0	###	###	0.0
1999-Apr-27 Tue	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	###	###	###	###	14,040	0	26.6	26.6	0.0
1999-Apr-22 Thu	###	###	###	###	3,084	0	###	###	0.0
1999-Apr-21 Wed	###	###	###	###			76.9	76.9	0.0
1999-Apr-20 Tue	###	###	###	###	4,459	0	###	###	0.0
1999-Apr-19 Mon	###	###	###	###			31.0	31.0	0.0
1999-Apr-16 Fri	###	###	###	###	4,348	0	69.8	69.8	0.0
1999-Apr-15 Thu	###	###	###	###			86.7	86.7	0.0
1999-Apr-14 Wed	9.45	9.45	9.4	9.4			###	###	###
1999-Apr-13 Tue	9.28	9.4	9.28	9.28			69.6	69.6	0.7
1999-Apr-12 Mon	9.25	9.26	9.25	9.26	20,320	###	77.1	77.1	###
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	10.77	10.77	10.5	10.5			###	###	0.8
1999-Apr-07 Wed	10.8	10.8	10.8	10.8	1,150	12,420	###	###	###
1999-Apr-06 Tue	10.85	10.85	10.8	10.8			26.9	26.9	###
1999-Apr-01 Thu	###	###	###	###			71.9	71.9	0.0
1999-Mar-31 Wed	###	###	###	###	2,759	0	74.2	74.2	0.0
1999-Mar-30 Tue	###	###	10.8	10.8			###	###	###
1999-Mar-29 Mon	###	###	###	###			###	###	0.0
1999-Mar-26 Fri	###	###	###	###			29.3	29.3	0.0
1999-Mar-25 Thu	###	###	###	###	6,020	0	77.5	77.5	0.0
1999-Mar-24 Wed	10.7	10.75	###	10.75	9,240	###	77.9	77.9	0.8
1999-Mar-23 Tue	10.55	###	10.55	10.55			###	###	###
1999-Mar-22 Mon	10.745	10.75	10.4	10.5	24,020	###	12.2	12.2	0.8
1999-Mar-19 Fri	10.5	###	10.5	###			83.6	83.6	0.0
1999-Mar-18 Thu	###	###	###	###			96.3	96.3	0.0
1999-Mar-17 Wed	14.81	###	14.8	###	13,850	###	83.2	83.2	0.0
1999-Mar-16 Tue	14.75	14.75	14.75	14.75	63,550	###	74.0	74.0	###
1999-Mar-15 Mon	14.7	14.75	14.7	14.75			71.2	71.2	###
1999-Mar-12 Fri	14.7	14.75	14.7	14.75			###	###	###
1999-Mar-11 Thu	14.7	14.7	###	14.7	5,740	42,189	###	###	###
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			76.7	76.7	0.0
1999-Mar-08 Mon	###	###	14.8	14.8			###	###	1.1
1999-Mar-05 Fri	14.79	14.89	14.79	14.8	11,173	###	71.2	71.2	1.1
1999-Mar-04 Thu	14.25	14.5	14.2	14.5			###	###	1.0
1999-Mar-03 Wed	###	14.25	###	###			79.2	79.2	0.0
1999-Mar-02 Tue	14.25	14.25	14.25	14.25	1,345	###	76.8	76.8	1.0
1999-Mar-01 Mon	14.8	14.8	14.5	14.5			14.7	14.7	1.0
1999-Feb-26 Fri	14.8	###	14.8	###			76.8	76.8	0.0
1999-Feb-25 Thu	###	###	###	###			79.7	79.7	0.0
1999-Feb-24 Wed	13.4	###	13.4	###			###	###	0.0
1999-Feb-23 Tue	###	###	###	13.2			###	###	0.9
1999-Feb-22 Mon	###	13.2	###	###	3,345	22,077	###	###	0.0
1999-Feb-19 Fri	13.2	13.2	13.2	13.2			65.3	65.3	0.9
1999-Feb-18 Thu	13.25	13.25	###	###			12.6	12.6	0.0
1999-Feb-17 Wed	###	###	13.2	13.2			9.2	9.2	0.9
1999-Feb-16 Tue	12.79	###	12.79	###	9,072	###	###	###	0.0
1999-Feb-15 Mon	12.5	12.8	12.5	12.8			###	###	0.9
1999-Feb-12 Fri	11.7	###	11.7	###			###	###	0.0
1999-Feb-11 Thu	11.45	###	11.45	###	4,682	###	###	###	0.0
1999-Feb-10 Wed	###	11.45	11.4	11.45			###	###	0.8
1999-Feb-09 Tue	11.45	11.45	11.45	11.45			###	###	0.8
1999-Feb-08 Mon	11.45	11.45	11.42	11.45			###	###	0.8
1999-Feb-05 Fri	11.43	11.49	11.43	11.49			76.2	76.2	###
1999-Feb-04 Thu	11.45	11.45	11.4	11.4			23.6	23.6	0.8
1999-Feb-03 Wed	11.45	11.45	11.4	11.45	6,551	74,845	69.7	69.7	0.8
1999-Feb-02 Tue	###	11.5	11.4	11.5	30,755	352,144	###	###	###
1999-Feb-01 Mon	11.45	11.45	11.4	11.4			###	###	0.8
1999-Jan-29 Fri	###	11.4	###	11.4			73.7	73.7	0.8
1999-Jan-28 Thu	11.4	11.4	###	11.4			###	###	0.8
1999-Jan-27 Wed	11.5	11.5	11.49	11.5	3,070	35,289	###	###	###
1999-Jan-21 Thu	11.5	11.5	11.4	11.4	2,749	31,476	###	###	0.8
1999-Jan-20 Wed	11.5	11.55	11.5	11.5			70.5	70.5	###
1999-Jan-19 Tue	###	###	11.55	11.55			###	###	0.8
1999-Jan-18 Mon	11.7	11.7	11.55	###			29.7	29.7	0.0
1999-Jan-15 Fri	11.7	11.7	###	###			###	###	0.0
1999-Jan-14 Thu	11.5	###	11.5	###			###	###	0.0
1999-Jan-13 Wed	11.5	11.5	11.4	11.5	5,740	65,723	76.5	76.5	###
1999-Jan-12 Tue	11.4	11.5	11.4	11.5			###	###	###
1999-Jan-11 Mon	11.4	11.4	11.4	11.4			###	###	0.8
1999-Jan-08 Fri	###	###	###	11.25			###	###	###
1999-Jan-07 Thu	###	###	###	###			68.7	68.7	0.0
1999-Jan-06 Wed	###	###	###	###			69.2	69.2	0.0
1999-Jan-05 Tue	###	###	###	###			75.0	75.0	0.0
1998-Dec-29 Tue	11.25	11.5	11.25	11.25			###	###	###
1998-Dec-23 Wed	11.25	11.25	11.25	11.25			###	###	###
1998-Dec-22 Tue	11.2	11.2	###	###			14.8	14.8	0.0
1998-Dec-21 Mon	###	11.2	###	11.2	4,240	23,744	###	###	0.8
1998-Dec-18 Fri	10.8	###	10.7	10.7			###	###	0.8
1998-Dec-17 Thu	10.85	10.86	10.8	10.8			###	###	###
1998-Dec-16 Wed	10.75	10.75	10.7	10.7			###	###	0.8
1998-Dec-15 Tue	###	10.75	###	10.75			###	###	0.8
1998-Dec-14 Mon	10.5	10.75	10.5	10.75			91.8	91.8	0.8
1998-Dec-11 Fri	10.8	10.8	10.5	10.5			13.3	13.3	0.8
1998-Dec-10 Thu	10.81	10.81	10.8	10.8			###	###	###
1998-Dec-09 Wed	10.8	10.8	10.75	10.75			31.9	31.9	0.8
1998-Dec-07 Mon	###	###	10.75	10.75			###	###	0.8
1998-Dec-04 Fri	###	###	###	###			###	###	0.0
1998-Dec-03 Thu	###	###	###	###	2,070	0	27.4	27.4	0.0
1998-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
1998-Nov-30 Mon	10.8	10.8	###	###			###	###	0.0
1998-Nov-27 Fri	###	###	###	###	24,920	0	89.6	89.6	0.0
1998-Nov-26 Thu	###	###	10.85	10.85			19.9	19.9	0.8
1998-Nov-25 Wed	###	###	###	###			###	###	0.0
1998-Nov-24 Tue	###	###	###	###			75.9	75.9	0.0
1998-Nov-23 Mon	###	###	10.85	###			###	###	0.0
1998-Nov-20 Fri	###	###	###	###			70.7	70.7	0.0
1998-Nov-19 Thu	11.2	11.2	11.2	11.2			###	###	0.8
1998-Nov-18 Wed	10.8	10.85	10.8	10.85			###	###	0.8
1998-Nov-17 Tue	10.8	10.8	10.8	10.8			75.2	75.2	###
1998-Nov-11 Wed	###	###	11.25	11.25	1,087	###	###	###	###
1998-Nov-09 Mon	11.25	11.25	11.25	11.25			###	###	###
1998-Nov-06 Fri	11.2	11.25	11.2	11.25			###	###	###
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-03 Tue	###	11.2	###	11.2			86.9	86.9	0.8
1998-Oct-30 Fri	###	###	###	###			66.5	66.5	0.0
1998-Oct-29 Thu	###	11.2	###	###	4,270	###	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			64.3	64.3	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	###	###			69.9	69.9	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-21 Wed	11.2	11.2	###	###			###	###	0.0
1998-Oct-20 Tue	11.23	11.23	11.2	11.2	5,050	###	###	###	0.8
1998-Oct-16 Fri	###	###	###	###	2,020	0	###	###	0.0
1998-Oct-14 Wed	###	###	###	###	80	0	###	###	0.0
1998-Oct-12 Mon	11.4	11.4	###	###			25.7	25.7	0.0
1998-Oct-08 Thu	11.45	11.45	11.45	11.45			###	###	0.8
1998-Oct-07 Wed	11.4	11.45	11.4	11.45			67.9	67.9	0.8
1998-Oct-06 Tue	11.49	11.49	11.49	11.49			###	###	###
1998-Oct-02 Fri	11.5	11.5	11.5	11.5			68.1	68.1	###
1998-Oct-01 Thu	###	11.5	###	11.5			84.5	84.5	###
1998-Sep-30 Wed	11.5	11.5	11.5	11.5			###	###	###
1998-Sep-29 Tue	11.48	11.48	11.48	11.48			70.6	70.6	0.8
1998-Sep-28 Mon	11.5	11.5	11.5	11.5			72.9	72.9	###
1998-Sep-25 Fri	###	###	###	###	7,140	0	76.8	76.8	0.0
1998-Sep-24 Thu	11.4	11.4	###	###			###	###	0.0
1998-Sep-23 Wed	11.5	11.5	11.5	11.5			63.9	63.9	###
1998-Sep-22 Tue	###	11.5	###	###	4,785	###	###	###	0.0
1998-Sep-21 Mon	11.55	11.55	###	###			13.7	13.7	0.0
1998-Sep-18 Fri	###	###	###	###			72.3	72.3	0.0
1998-Sep-17 Thu	11.75	11.75	###	###			20.4	20.4	0.0
1998-Sep-16 Wed	11.2	11.5	11.2	11.5			90.8	90.8	###
1998-Sep-15 Tue	###	###	###	###	6,520	0	71.0	71.0	0.0
1998-Sep-09 Wed	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###			57.1	57.1	0.0
1998-Sep-03 Thu	###	###	###	###	250	0	75.9	75.9	0.0
1998-Sep-02 Wed	10.75	###	10.75	###			###	###	0.0
1998-Sep-01 Tue	###	10.2	###	###			###	###	0.0
1998-Aug-31 Mon	10.5	10.5	10.25	10.25			18.7	18.7	0.7
1998-Aug-28 Fri	10.75	10.75	###	10.75			###	###	0.8
1998-Aug-27 Thu	10.8	10.8	10.8	10.8			###	###	###
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	10.8	###	10.8	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###	550	0	73.1	73.1	0.0
1998-Aug-20 Thu	###	###	###	###	7,450	0	70.3	70.3	0.0
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	10.75	###	10.75	###			89.3	89.3	0.0
1998-Aug-14 Fri	10.8	10.8	10.75	10.75			###	###	0.8
1998-Aug-12 Wed	10.8	10.8	10.8	10.8	50	540	###	###	###
1998-Aug-11 Tue	###	###	###	###			84.3	84.3	0.0
1998-Aug-10 Mon	###	###	###	###	1,450	0	80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###			81.0	81.0	0.0
1998-Aug-06 Thu	###	###	###	###			###	###	0.0
1998-Aug-05 Wed	###	###	###	###			29.4	29.4	0.0
1998-Aug-04 Tue	###	###	11.25	11.25			24.3	24.3	###
1998-Aug-03 Mon	###	###	###	###			###	###	0.0
1998-Jul-31 Fri	11.2	###	11.2	###			77.3	77.3	0.0
1998-Jul-30 Thu	11.2	11.2	11.2	11.2			###	###	0.8
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	11.28	11.4	###	11.4			###	###	0.8
1998-Jul-27 Mon	11.2	###	11.2	###	3,085	17,276	###	###	0.0
1998-Jul-24 Fri	###	###	###	###			64.9	64.9	0.0
1998-Jul-23 Thu	11.2	11.2	###	11.2			###	###	0.8
1998-Jul-22 Wed	11.5	11.5	11.5	11.5			###	###	###
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	11.8	11.8	###	###			###	###	0.0
1998-Jul-17 Fri	11.75	11.75	###	###			###	###	0.0
1998-Jul-15 Wed	###	###	12.2	12.2	1,320	8,051	###	###	###
1998-Jul-14 Tue	###	###	###	###	357	0	69.0	69.0	0.0
1998-Jul-09 Thu	###	12.48	###	12.48			79.4	79.4	###
1998-Jul-08 Wed	12.48	12.48	###	12.48			###	###	###
1998-Jul-07 Tue	12.5	12.5	12.45	12.48	6,776	###	###	###	###
1998-Jul-06 Mon	12.5	12.5	12.5	12.5			71.2	71.2	0.9
1998-Jul-03 Fri	12.5	12.5	12.5	12.5			###	###	0.9
1998-Jul-02 Thu	12.5	12.5	12.5	12.5	20,450	255,625	65.1	65.1	0.9
1998-Jul-01 Wed	12.5	12.5	12.5	12.5			59.8	59.8	0.9
1998-Jun-30 Tue	###	###	###	###	6,150	0	64.0	64.0	0.0
1998-Jun-29 Mon	12.4	12.4	12.4	12.4			75.3	75.3	0.9
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	91,870	0	###	###	0.0
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-19 Fri	11.5	###	11.5	###			###	###	0.0
1998-Jun-18 Thu	11.5	11.5	11.5	11.5			65.1	65.1	###
1998-Jun-16 Tue	###	###	###	###			30.6	30.6	0.0
1998-Jun-15 Mon	11.2	11.2	11.2	11.2			###	###	0.8
1998-Jun-12 Fri	###	###	11.2	11.2			10.9	10.9	0.8
1998-Jun-11 Thu	11.5	###	11.5	###			###	###	0.0
1998-Jun-10 Wed	11.5	11.5	11.5	11.5			###	###	###
1998-Jun-09 Tue	###	###	11.5	11.5			###	###	###
1998-Jun-05 Fri	11.5	###	11.5	###			###	###	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-01 Mon	###	###	###	###	3,243	0	###	###	0.0
1998-May-29 Fri	###	###	###	###	6,350	0	69.2	69.2	0.0
1998-May-28 Thu	11.2	11.2	11.2	11.2			68.7	68.7	0.8
1998-May-27 Wed	###	11.2	###	11.2	1,257	###	###	###	0.8
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###	150	0	###	###	0.0
1998-May-22 Fri	11.21	11.21	10.5	10.5			###	###	0.8
1998-May-21 Thu	###	###	###	###	0				0.0
1998-May-20 Wed	###	###	###	###			###	###	0.0
1998-May-19 Tue	###	###	###	###			23.4	23.4	0.0
1998-May-18 Mon	###	###	###	###			###	###	0.0
1998-May-15 Fri	12.2	12.2	12.2	12.2	770	###	###	###	###
1998-May-13 Wed	12.4	12.4	12.4	12.4	1,050	13,020	78.5	78.5	0.9
1998-May-12 Tue	###	###	###	###			70.3	70.3	0.0
1998-May-07 Thu	12.5	12.5	###	###	1,250	###	###	###	0.0
1998-May-06 Wed	12.5	12.5	12.5	12.5			###	###	0.9
1998-May-05 Tue	12.7	12.7	12.5	12.5	2,851	35,922	###	###	0.9
1998-Apr-30 Thu	12.7	12.8	12.7	12.8			###	###	0.9
1998-Apr-28 Tue	###	###	12.7	12.7			###	###	0.9
1998-Apr-27 Mon	###	###	###	###			###	###	0.0
1998-Apr-24 Fri	###	###	###	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	12.525	###	12.525	###			###	###	0.0
1998-Apr-21 Tue	###	###	###	###			79.2	79.2	0.0
1998-Apr-20 Mon	###	###	###	###			###	###	0.0
1998-Apr-17 Fri	###	###	###	###			76.1	76.1	0.0
1998-Apr-16 Thu	###	###	###	###	4,170	0	###	###	0.0
1998-Apr-15 Wed	###	11.2	###	11.2			84.6	84.6	0.8
1998-Apr-14 Tue	11.2	11.2	###	###			###	###	0.0
1998-Apr-09 Thu	###	11.2	###	11.2			###	###	0.8
1998-Apr-08 Wed	11.5	11.5	10.5	###	14,745	###	###	###	0.0
1998-Apr-07 Tue	###	###	11.55	11.55			7.8	7.8	0.8
1998-Apr-06 Mon	13.85	13.85	###	###	4,750	###	2.9	2.9	0.0
1998-Apr-03 Fri	14.5	14.5	###	###	3,383	24,526	###	###	0.0
1998-Apr-02 Thu	14.8	14.8	14.8	14.8	3,945	58,386	###	###	1.1
1998-Apr-01 Wed	14.75	###	14.75	###	5,852	43,158	###	###	0.0
1998-Mar-31 Tue	14.5	14.5	14.5	14.5			###	###	1.0
1998-Mar-30 Mon	###	14.5	###	14.5	56,350	###	###	###	1.0

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 2024-05-02 10:34:35 thru 2024-05-02 10:34:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000