(HLY) HILLS MOTORWAY GROUP Daily Prices

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

_{Currently Sun 24-Apr-21 02:10:43 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

(HLY) HILLS MOTORWAY GROUP Daily Prices...

TOC Company Info for HLY Limits

Company Details for (HLY) HILLS MOTORWAY GROUP

Listing Code	HLY
Listing Name	HILLS MOTORWAY GROUP
GICS Sector	Transportation
ISIN Name	HILLS MOTORWAY GROUP
ISIN Security	ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000HLY5

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for HLY .. Friday 13th May 2005

HLY 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	###	784	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HLY Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (HLY) HILLS MOTORWAY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.006
2005-Sep-16 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-Sep-15 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-Sep-14 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-Sep-13 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-Sep-12 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-23 Thu	0	0	0	0	0				0.0
2005-Jun-22 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-21 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-20 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-17 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-16 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-15 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-14 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-10 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-09 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-08 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-07 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-06 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-03 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-02 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-Jun-01 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-May-31 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-May-30 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-May-27 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-May-26 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-May-25 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-May-24 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-May-23 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-May-20 Fri	10.7	10.7	10.7	10.7	0				0.8
2005-May-19 Thu	10.7	10.7	10.7	10.7	0				0.8
2005-May-18 Wed	10.7	10.7	10.7	10.7	0				0.8
2005-May-17 Tue	10.7	10.7	10.7	10.7	0				0.8
2005-May-16 Mon	10.7	10.7	10.7	10.7	0				0.8
2005-May-13 Fri	###	10.7	###	10.7			89.7	89.7	0.8
2005-May-12 Thu	10.44	10.45	10.29	10.4	32,477	336,786	27.2	27.2	0.7
2005-May-11 Wed	10.51	10.51	###	10.46			###	###	0.7
2005-May-10 Tue	###	10.44	10.25	10.25	36,726	###	###	###	0.7
2005-May-09 Mon	10.55	###	###	###	59,120	0	###	###	0.0
2005-May-06 Fri	###	###	10.5	10.56	87,548	459,627	###	###	0.8
2005-May-05 Thu	###	###	###	###	196,581	0	31.8	31.8	0.0
2005-May-04 Wed	###	###	10.85	###			89.2	89.2	0.0
2005-May-03 Tue	###	###	###	###	286,045	0	###	###	0.0
2005-May-02 Mon	###	###	###	###	122,276	0	###	###	0.0
2005-Apr-29 Fri	10.8	###	10.8	###			85.2	85.2	0.0
2005-Apr-28 Thu	10.76	10.8	###	10.77	291,970	###	74.3	74.3	###
2005-Apr-27 Wed	10.88	###	10.75	10.75	291,029	1,564,280	26.9	26.9	0.8
2005-Apr-26 Tue	10.89	###	10.79	###			80.2	80.2	0.0
2005-Apr-22 Fri	10.88	###	10.78	10.78	130,758	704,785	27.9	27.9	0.8
2005-Apr-21 Thu	###	10.83	###	10.75			###	###	0.8
2005-Apr-20 Wed	10.89	###	10.76	10.83			###	###	###
2005-Apr-19 Tue	###	###	10.8	10.88	223,649	###	18.6	18.6	0.8
2005-Apr-18 Mon	10.79	10.84	10.55	10.84			76.6	76.6	0.8
2005-Apr-15 Fri	###	###	###	###	359,782	0	###	###	0.0
2005-Apr-14 Thu	###	###	###	###			25.5	25.5	0.0
2005-Apr-13 Wed	11.24	11.4	###	###			###	###	0.0
2005-Apr-12 Tue	###	11.28	###	11.25	280,646	1,582,843	###	###	###
2005-Apr-11 Mon	###	###	10.8	10.8	17,617,041	95,132,021	###	###	###
2005-Apr-08 Fri	###	###	10.89	###	158,375	862,351	###	###	0.0
2005-Apr-07 Thu	11.25	11.25	10.89	###			13.2	13.2	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	10.52	10.89	10.52	10.88			###	###	0.8
2005-Apr-04 Mon	10.5	###	10.5	10.51	63,922	###	###	###	###
2005-Apr-01 Fri	10.54	10.71	10.47	10.71	786,055	8,324,322	79.1	79.1	###
2005-Mar-31 Thu	10.4	10.56	###	10.55			###	###	###
2005-Mar-30 Wed	10.55	###	10.29	10.44			45.2	45.2	0.7
2005-Mar-29 Tue	###	10.73	10.42	10.45			###	###	###
2005-Mar-24 Thu	10.74	10.89	###	###	146,521	###	32.1	32.1	0.0
2005-Mar-23 Wed	10.84	###	10.76	10.76	539,783	###	###	###	0.8
2005-Mar-22 Tue	###	11.2	###	###	716,527	4,012,551	18.6	18.6	0.0
2005-Mar-21 Mon	###	###	###	11.22	368,522	0	25.4	25.4	###
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	11.28	10.81	###	316,083	###	79.2	79.2	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	10.85	###	10.83	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	10.84			80.6	80.6	0.8
2005-Mar-11 Fri	###	10.8	10.59	###			73.4	73.4	0.0
2005-Mar-10 Thu	###	###	10.51	###	262,942	###	###	###	0.0
2005-Mar-09 Wed	###	###	10.52	10.85			26.7	26.7	0.8
2005-Mar-08 Tue	###	###	10.85	###	318,943	###	###	###	0.0
2005-Mar-07 Mon	11.2	11.2	###	###			18.3	18.3	0.0
2005-Mar-04 Fri	10.88	###	10.76	###	292,258	1,572,348	74.9	74.9	0.0
2005-Mar-03 Thu	10.7	10.85	###	10.8	526,822	###	75.3	75.3	###
2005-Mar-02 Wed	10.44	###	10.44	###			82.9	82.9	0.0
2005-Mar-01 Tue	10.4	10.43	10.26	10.43	140,581	###	73.9	73.9	0.7
2005-Feb-28 Mon	###	10.42	###	10.4			71.8	71.8	0.7
2005-Feb-25 Fri	###	10.41	10.25	###			29.6	29.6	0.0
2005-Feb-24 Thu	10.49	10.54	###	###	372,454	###	33.6	33.6	0.0
2005-Feb-23 Wed	10.45	10.45	###	###			###	###	0.0
2005-Feb-22 Tue	10.42	###	10.42	10.5			80.8	80.8	0.8
2005-Feb-21 Mon	10.5	###	10.4	10.4			###	###	0.7
2005-Feb-18 Fri	10.43	10.7	10.43	10.5			75.0	75.0	0.8
2005-Feb-17 Thu	10.7	10.7	10.45	10.53	383,048	###	20.7	20.7	0.8
2005-Feb-16 Wed	###	###	10.47	10.57			34.9	34.9	0.8
2005-Feb-15 Tue	###	###	###	10.7			###	###	0.8
2005-Feb-14 Mon	###	###	10.8	10.87	205,221	###	30.3	30.3	###
2005-Feb-11 Fri	###	###	10.89	###	418,542	###	###	###	0.0
2005-Feb-10 Thu	###	###	###	###	306,958	0	21.5	21.5	0.0
2005-Feb-09 Wed	###	###	###	###			18.6	18.6	0.0
2005-Feb-08 Tue	###	11.42	###	###			86.2	86.2	0.0
2005-Feb-07 Mon	10.8	###	10.8	###			88.4	88.4	0.0
2005-Feb-04 Fri	10.7	10.85	###	10.85	154,974	###	###	###	0.8
2005-Feb-03 Thu	###	11.23	###	###			###	###	0.0
2005-Feb-02 Wed	11.21	11.48	###	###			###	###	0.0
2005-Feb-01 Tue	11.4	11.73	###	###	1,220,074	###	###	###	0.0
2005-Jan-31 Mon	###	###	9.59	###	960,078	4,603,574	###	###	0.0
2005-Jan-28 Fri	9.44	###	9.44	9.51	918,878	###	75.6	75.6	###
2005-Jan-27 Thu	###	9.48	###	###	227,546	###	###	###	0.0
2005-Jan-25 Tue	###	###	###	###			77.8	77.8	0.0
2005-Jan-24 Mon	###	###	###	###	525,588	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	9	319,687	0	###	###	0.6
2005-Jan-20 Thu	8.88	9	8.86	###	88,942	794,252	###	###	0.0
2005-Jan-19 Wed	8.86	9	8.85	###			###	###	0.0
2005-Jan-18 Tue	9	9	8.85	8.86	169,226	1,510,342	22.7	22.7	0.6
2005-Jan-17 Mon	###	###	###	###			67.4	67.4	0.0
2005-Jan-14 Fri	8.85	###	8.78	8.89			###	###	###
2005-Jan-13 Thu	8.81	8.86	8.75	8.85			###	###	0.6
2005-Jan-12 Wed	###	###	###	8.81	154,646	0	###	###	###
2005-Jan-11 Tue	###	9	###	###	106,345	478,552	8.6	8.6	0.0
2005-Jan-10 Mon	###	###	8.84	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	8.77	178,543	0	81.6	81.6	###
2005-Jan-06 Thu	8.53	###	8.53	8.58	140,457	599,049	73.8	73.8	0.6
2005-Jan-05 Wed	8.56	8.56	8.48	8.51			###	###	0.6
2005-Jan-04 Tue	8.5	8.55	8.46	8.55	41,844	355,883	73.9	73.9	###
2004-Dec-31 Fri	8.5	8.51	8.46	8.5	23,470	199,142	###	###	0.6
2004-Dec-30 Thu	8.42	8.51	8.41	8.49	17,576	###	###	###	###
2004-Dec-29 Wed	8.49	8.5	8.48	8.48	5,285	###	###	###	0.6
2004-Dec-24 Fri	8.54	8.54	8.44	8.51	16,257	138,021	19.3	19.3	0.6
2004-Dec-23 Thu	###	###	###	8.45	152,271	0	16.7	16.7	###
2004-Dec-22 Wed	###	###	###	###			88.3	88.3	0.0
2004-Dec-21 Tue	8.48	8.49	###	###	194,141	824,128	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			34.1	34.1	0.0
2004-Dec-17 Fri	8.27	8.41	8.27	###	253,684	2,115,724	67.6	67.6	0.0
2004-Dec-16 Thu	8.28	###	8.23	8.28	485,856	###	###	###	###
2004-Dec-15 Wed	8.25	###	8.23	8.23			###	###	0.6
2004-Dec-14 Tue	###	8.29	###	8.2			73.1	73.1	0.6
2004-Dec-13 Mon	###	###	###	###			18.1	18.1	0.0
2004-Dec-10 Fri	8.4	8.4	###	8.26	238,852	1,003,178	###	###	0.6
2004-Dec-09 Thu	8.23	###	8.22	###			82.2	82.2	0.0
2004-Dec-08 Wed	###	8.24	###	8.24	833,351	###	###	###	0.6
2004-Dec-07 Tue	###	###	###	###			80.8	80.8	0.0
2004-Dec-06 Mon	###	8.2	###	###	312,058	###	###	###	0.0
2004-Dec-03 Fri	8.24	8.28	8	###			24.5	24.5	0.0
2004-Dec-02 Thu	###	8.25	###	8.2	208,979	###	###	###	0.6
2004-Dec-01 Wed	###	###	###	###	191,774	0	###	###	0.0
2004-Nov-30 Tue	###	###	###	###	226,529	0	###	###	0.0
2004-Nov-29 Mon	###	###	###	###	517,853	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	8	245,048	0	###	###	###
2004-Nov-25 Thu	8	8	###	###			###	###	0.0
2004-Nov-24 Wed	7.83	###	7.83	8			84.6	84.6	###
2004-Nov-23 Tue	7.82	###	7.8	7.83	558,953	###	65.1	65.1	###
2004-Nov-22 Mon	7.81	7.89	7.8	7.82	188,846	###	77.8	77.8	0.6
2004-Nov-19 Fri	7.79	7.87	7.75	7.8	634,580	###	###	###	0.6
2004-Nov-18 Thu	7.75	7.88	7.75	7.8			###	###	0.6
2004-Nov-17 Wed	7.75	7.81	7.75	7.77			###	###	0.6
2004-Nov-16 Tue	7.81	7.81	7.71	7.78			###	###	0.6
2004-Nov-15 Mon	###	###	###	###	187,088	0	25.9	25.9	0.0
2004-Nov-12 Fri	###	###	###	###	71,956	0	26.4	26.4	0.0
2004-Nov-11 Thu	###	8	###	8	703,079	###	68.6	68.6	###
2004-Nov-10 Wed	8	8	###	8	895,881	3,583,524	67.9	67.9	###
2004-Nov-09 Tue	###	8.2	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###	122,689	0	71.6	71.6	0.0
2004-Nov-05 Fri	8.22	8.24	###	###	78,826	###	23.4	23.4	0.0
2004-Nov-04 Thu	8.23	8.27	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	8.23	8.24			21.1	21.1	0.6
2004-Nov-02 Tue	8.48	8.48	8.28	8.28	102,357	857,751	###	###	###
2004-Nov-01 Mon	8.26	8.5	8.26	8.44	62,741	###	###	###	0.6
2004-Oct-29 Fri	8.2	8.21	###	8.2			66.1	66.1	0.6
2004-Oct-28 Thu	8.29	8.29	###	8.2			###	###	0.6
2004-Oct-27 Wed	8.21	8.28	8.21	8.25	529,727	###	###	###	###
2004-Oct-26 Tue	8.2	8.2	###	###			33.4	33.4	0.0
2004-Oct-25 Mon	###	###	###	###			72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	8	8	74,359	###	22.8	22.8	###
2004-Oct-20 Wed	8	###	8	###			###	###	0.0
2004-Oct-19 Tue	8	###	###	8			70.8	70.8	###
2004-Oct-18 Mon	8	###	###	8	479,950	0	70.6	70.6	###
2004-Oct-15 Fri	###	###	###	###	259,244	0	###	###	0.0
2004-Oct-14 Thu	8	###	###	8			###	###	###
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	8	7.89	###	222,628	1,768,779	68.7	68.7	0.0
2004-Oct-11 Mon	7.83	###	7.83	###			###	###	0.0
2004-Oct-08 Fri	###	###	7.8	7.8	280,040	1,092,156	###	###	0.6
2004-Oct-07 Thu	7.7	###	7.7	###			###	###	0.0
2004-Oct-06 Wed	###	7.72	7.59	7.59	156,222	1,195,879	###	###	0.5
2004-Oct-05 Tue	7.77	7.77	###	###			25.5	25.5	0.0
2004-Oct-04 Mon	7.7	7.77	###	7.77	30,849	119,848	###	###	0.6
2004-Oct-01 Fri	7.8	7.89	7.7	7.7	115,289	898,677	###	###	0.6
2004-Sep-30 Thu	8	###	###	###	263,125	0	20.8	20.8	0.0
2004-Sep-29 Wed	###	###	###	###			24.4	24.4	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	1,712,821	0	75.6	75.6	0.0
2004-Sep-24 Fri	###	###	###	8	351,177	0	###	###	###
2004-Sep-23 Thu	###	###	###	8			###	###	###
2004-Sep-22 Wed	8	###	###	8			66.5	66.5	###
2004-Sep-21 Tue	###	###	8	8			22.2	22.2	###
2004-Sep-20 Mon	###	###	###	###			31.9	31.9	0.0
2004-Sep-17 Fri	###	###	###	###	96,948	0	###	###	0.0
2004-Sep-16 Thu	###	8.29	###	8.21	577,720	2,394,649	77.8	77.8	###
2004-Sep-15 Wed	8.28	###	8.28	###			75.0	75.0	0.0
2004-Sep-14 Tue	8.29	###	8.22	###	60,842	###	69.2	69.2	0.0
2004-Sep-13 Mon	###	###	8.2	8.2	143,141	586,878	21.4	21.4	0.6
2004-Sep-10 Fri	###	###	8.24	8.29	193,848	798,653	29.7	29.7	0.6
2004-Sep-09 Thu	###	###	###	8.24			###	###	0.6
2004-Sep-08 Wed	8.25	###	8.21	###	135,989	###	78.8	78.8	0.0
2004-Sep-07 Tue	###	###	8.25	8.25	89,826	###	###	###	###
2004-Sep-06 Mon	###	8.41	###	###	81,351	342,080	76.6	76.6	0.0
2004-Sep-03 Fri	8.25	8.27	8.22	8.26			###	###	0.6
2004-Sep-02 Thu	8.4	8.4	8.25	8.25	63,572	###	18.3	18.3	###
2004-Sep-01 Wed	###	8.51	###	###	163,683	696,471	74.1	74.1	0.0
2004-Aug-31 Tue	###	8.4	8.22	8.26			26.0	26.0	0.6
2004-Aug-30 Mon	###	8.4	###	###	89,255	374,871	###	###	0.0
2004-Aug-27 Fri	###	8.5	###	###			88.0	88.0	0.0
2004-Aug-26 Thu	8	###	8	8			70.6	70.6	###
2004-Aug-25 Wed	###	###	8	8	152,859	###	###	###	###
2004-Aug-24 Tue	8	###	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	8	8			24.3	24.3	###
2004-Aug-20 Fri	8	8.26	###	###			68.3	68.3	0.0
2004-Aug-19 Thu	7.87	8	7.77	8			###	###	###
2004-Aug-18 Wed	8	8	7.79	7.89			###	###	###
2004-Aug-17 Tue	7.89	###	7.89	8			###	###	###
2004-Aug-16 Mon	7.74	8	7.74	###			###	###	0.0
2004-Aug-13 Fri	###	7.8	###	7.74			80.3	80.3	0.6
2004-Aug-12 Thu	###	###	###	###	570,981	0	74.2	74.2	0.0
2004-Aug-11 Wed	###	7.7	7.57	###			###	###	0.0
2004-Aug-10 Tue	###	###	7.5	7.59	153,029	573,858	###	###	0.5
2004-Aug-09 Mon	7.52	###	###	7.59	77,153	0	###	###	0.5
2004-Aug-06 Fri	7.75	7.75	7.45	7.52	285,248	2,167,884	###	###	0.5
2004-Aug-05 Thu	7.58	7.76	7.58	7.76			###	###	0.6
2004-Aug-04 Wed	###	###	###	###	32,626	0	95.4	95.4	0.0
2004-Aug-03 Tue	7.44	7.45	###	###	134,273	###	16.4	16.4	0.0
2004-Aug-02 Mon	###	7.4	7.27	7.4	17,144	125,751	83.6	83.6	0.5
2004-Jul-30 Fri	7.26	7.44	7.2	7.4			83.2	83.2	0.5
2004-Jul-29 Thu	7.4	7.4	7.25	7.26			15.1	15.1	0.5
2004-Jul-28 Wed	###	###	###	7.4			###	###	0.5
2004-Jul-27 Tue	###	###	7.53	7.53			23.4	23.4	0.5
2004-Jul-26 Mon	7.47	7.56	7.44	7.54	141,585	1,061,887	###	###	0.5
2004-Jul-23 Fri	###	###	###	7.47	860,073	0	###	###	###
2004-Jul-22 Thu	7.46	###	7.46	###			###	###	0.0
2004-Jul-21 Wed	7.4	7.7	7.4	###	88,549	668,544	94.1	94.1	0.0
2004-Jul-20 Tue	7.4	7.47	###	###			###	###	0.0
2004-Jul-19 Mon	###	7.42	###	7.4			70.2	70.2	0.5
2004-Jul-16 Fri	7.5	7.54	###	7.44			22.5	22.5	###
2004-Jul-15 Thu	###	7.55	###	7.55	240,044	###	93.1	93.1	###
2004-Jul-14 Wed	7.4	7.41	###	###			23.0	23.0	0.0
2004-Jul-13 Tue	###	###	7.44	7.44			13.6	13.6	###
2004-Jul-12 Mon	7.57	###	7.47	7.5			###	###	0.5
2004-Jul-09 Fri	###	###	7.54	###			22.3	22.3	0.0
2004-Jul-08 Thu	7.7	7.7	###	###			26.8	26.8	0.0
2004-Jul-07 Wed	7.55	7.74	7.5	7.7			82.3	82.3	0.6
2004-Jul-06 Tue	7.56	7.59	7.44	7.55			25.3	25.3	###
2004-Jul-05 Mon	7.48	7.52	7.43	7.52	58,421	###	70.5	70.5	0.5
2004-Jul-02 Fri	7.55	7.55	7.4	7.48			###	###	0.5
2004-Jul-01 Thu	7.4	7.57	7.4	7.47			###	###	###
2004-Jun-30 Wed	7.23	7.4	7.22	7.4	289,152	###	###	###	0.5
2004-Jun-29 Tue	###	7.27	###	7.23			76.9	76.9	###
2004-Jun-28 Mon	###	###	###	###			84.6	84.6	0.0
2004-Jun-25 Fri	7.23	7.23	###	###	34,327	###	14.8	14.8	0.0
2004-Jun-24 Thu	###	###	###	###	392,024	0	###	###	0.0
2004-Jun-23 Wed	7.2	7.25	###	###	1,107,380	4,014,252	28.4	28.4	0.0
2004-Jun-22 Tue	7.25	###	7.2	7.2	138,356	498,081	###	###	0.5
2004-Jun-21 Mon	7.25	###	7.25	7.25	59,576	###	###	###	0.5
2004-Jun-18 Fri	###	7.49	7.27	###	229,587	1,694,352	###	###	0.0
2004-Jun-17 Thu	###	###	7.25	###			29.0	29.0	0.0
2004-Jun-16 Wed	###	7.25	###	7.25	815,545	2,956,350	91.1	91.1	0.5
2004-Jun-15 Tue	###	###	###	###			26.1	26.1	0.0
2004-Jun-14 Mon	###	###	###	###	99,821	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	99,821	0	###	###	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	7.2	###	###			###	###	0.0
2004-Jun-08 Tue	7.2	7.26	###	###			35.5	35.5	0.0
2004-Jun-07 Mon	###	7.2	###	7.2			74.8	74.8	0.5
2004-Jun-04 Fri	7.22	7.22	###	###			26.8	26.8	0.0
2004-Jun-03 Thu	###	###	###	###	227,151	0	###	###	0.0
2004-Jun-02 Wed	###	###	###	7.25	194,154	0	###	###	0.5
2004-Jun-01 Tue	###	###	###	###	159,287	0	###	###	0.0
2004-May-31 Mon	###	###	###	###	434,074	0	80.1	80.1	0.0
2004-May-28 Fri	7	7	6.88	###			22.2	22.2	0.0
2004-May-27 Thu	###	7	###	###			###	###	0.0
2004-May-26 Wed	###	###	###	###			69.0	69.0	0.0
2004-May-25 Tue	7	7	###	###	60,024	210,084	###	###	0.0
2004-May-24 Mon	7	7	###	###			32.7	32.7	0.0
2004-May-21 Fri	###	###	###	###	54,571	0	24.9	24.9	0.0
2004-May-20 Thu	###	###	7	###			72.9	72.9	0.0
2004-May-19 Wed	7	###	###	###			74.4	74.4	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	6.85	7	6.85	###	42,349	###	88.7	88.7	0.0
2004-May-14 Fri	###	###	6.8	6.8			###	###	0.5
2004-May-13 Thu	###	###	###	###	232,551	0	83.6	83.6	0.0
2004-May-12 Wed	6.86	7	6.86	###	309,245	###	78.8	78.8	0.0
2004-May-11 Tue	6.81	###	6.81	6.84	254,848	867,757	74.0	74.0	0.5
2004-May-10 Mon	6.89	6.89	6.78	6.83	64,350	###	###	###	0.5
2004-May-07 Fri	6.82	6.82	6.76	6.78	337,348	###	30.1	30.1	0.5
2004-May-06 Thu	6.84	6.87	6.8	6.8	412,176	2,817,222	###	###	0.5
2004-May-05 Wed	6.8	6.84	6.77	6.84			69.9	69.9	0.5
2004-May-04 Tue	###	6.82	###	6.82	876,350	2,988,353	89.1	89.1	0.5
2004-May-03 Mon	###	6.7	###	6.7	323,476	1,083,644	84.8	84.8	0.5
2004-Apr-30 Fri	6.76	6.78	###	###	419,887	###	###	###	0.0
2004-Apr-29 Thu	###	6.76	6.58	6.76	289,859	1,933,359	92.4	92.4	0.5
2004-Apr-28 Wed	###	6.76	###	6.76			###	###	0.5
2004-Apr-27 Tue	###	6.75	6.58	###			83.6	83.6	0.0
2004-Apr-26 Mon	###	###	###	###	46,283	0	22.0	22.0	0.0
2004-Apr-23 Fri	6.7	6.79	###	###	430,488	###	27.1	27.1	0.0
2004-Apr-22 Thu	6.8	6.8	###	###	354,182	###	20.7	20.7	0.0
2004-Apr-21 Wed	6.85	6.85	6.71	6.79	847,677	5,747,250	33.2	33.2	0.5
2004-Apr-20 Tue	6.76	###	6.76	6.87			83.5	83.5	###
2004-Apr-19 Mon	###	6.76	###	6.76	87,757	###	###	###	0.5
2004-Apr-16 Fri	6.58	###	6.53	###	80,122	###	###	###	0.0
2004-Apr-15 Thu	6.52	###	6.5	6.52			###	###	0.5
2004-Apr-14 Wed	###	###	6.52	6.52	106,820	###	###	###	0.5
2004-Apr-13 Tue	6.73	6.73	###	###	31,657	106,525	25.0	25.0	0.0
2004-Apr-08 Thu	6.52	6.7	6.52	###	170,442	1,126,621	87.4	87.4	0.0
2004-Apr-07 Wed	###	###	6.57	6.57	151,743	498,475	###	###	###
2004-Apr-06 Tue	###	###	6.56	###	86,153	282,581	###	###	0.0
2004-Apr-05 Mon	6.58	6.58	6.52	6.55	66,140	###	30.0	30.0	0.5
2004-Apr-02 Fri	6.59	###	6.54	6.55			29.1	29.1	0.5
2004-Apr-01 Thu	###	###	6.59	###			###	###	0.0
2004-Mar-31 Wed	###	###	6.53	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	6.57	###	180,525	593,024	70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###			35.5	35.5	0.0
2004-Mar-26 Fri	6.7	6.7	###	###	212,984	###	23.3	23.3	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	149,980	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	6.55	###			79.5	79.5	0.0
2004-Mar-22 Mon	###	###	6.59	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###			36.4	36.4	0.0
2004-Mar-17 Wed	6.53	6.7	6.51	###	1,006,047	6,644,940	77.0	77.0	0.0
2004-Mar-16 Tue	###	###	6.5	6.53	228,741	###	###	###	###
2004-Mar-15 Mon	6.55	6.55	6.42	6.42			###	###	0.5
2004-Mar-12 Fri	6.42	6.59	6.42	6.5			###	###	0.5
2004-Mar-11 Thu	6.5	###	6.5	###			85.2	85.2	0.0
2004-Mar-10 Wed	###	###	6.48	6.51			###	###	###
2004-Mar-09 Tue	###	6.7	6.52	###	66,550	###	###	###	0.0
2004-Mar-08 Mon	6.58	6.7	6.56	###	100,743	667,926	74.2	74.2	0.0
2004-Mar-05 Fri	10.88	###	10.76	###	292,258	1,572,348	###	###	0.0
2004-Mar-04 Thu	###	###	6.59	###			27.6	27.6	0.0
2004-Mar-03 Wed	###	###	6.51	###	413,329	1,345,385	71.3	71.3	0.0
2004-Mar-02 Tue	6.58	###	6.56	###	63,442	208,089	###	###	0.0
2004-Mar-01 Mon	6.5	6.58	6.44	6.58	1,625,948	10,584,921	80.2	80.2	0.5
2004-Feb-27 Fri	6.45	6.45	###	6.45			###	###	###
2004-Feb-26 Thu	6.45	6.45	6.4	6.43			36.1	36.1	###
2004-Feb-25 Wed	6.4	6.4	###	###			###	###	0.0
2004-Feb-24 Tue	6.45	6.46	6.41	6.41	359,544	###	###	###	0.5
2004-Feb-23 Mon	6.5	6.5	6.45	6.47	712,547	4,613,741	###	###	0.5
2004-Feb-20 Fri	6.4	6.49	6.4	6.49			80.1	80.1	###
2004-Feb-19 Thu	6.48	6.48	6.4	6.4	6,243	###	###	###	0.5
2004-Feb-18 Wed	6.48	6.48	6.43	6.46			###	###	###
2004-Feb-17 Tue	6.4	6.4	###	6.4			###	###	0.5
2004-Feb-16 Mon	###	6.4	###	6.4			###	###	0.5
2004-Feb-13 Fri	6.42	6.42	###	6.4	26,384	###	30.6	30.6	0.5
2004-Feb-12 Thu	###	6.49	###	6.4			70.7	70.7	0.5
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	140,888	0	###	###	0.0
2004-Feb-09 Mon	###	###	6.28	6.29			###	###	###
2004-Feb-06 Fri	###	6.25	###	6.2			76.6	76.6	0.4
2004-Feb-05 Thu	###	6.26	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	###	###	73,026	0	###	###	0.0
2004-Feb-03 Tue	###	###	6.27	6.28	239,929	752,177	###	###	0.4
2004-Feb-02 Mon	###	###	###	###	1,168,683	0	###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			73.6	73.6	0.0
2004-Jan-28 Wed	###	###	###	###			36.1	36.1	0.0
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	6.27	###	6.27	###	200,428	628,341	###	###	0.0
2004-Jan-22 Thu	###	###	###	###	20,458	0	###	###	0.0
2004-Jan-21 Wed	###	###	6.24	###			29.4	29.4	0.0
2004-Jan-20 Tue	6.26	6.49	6.26	###	102,389	652,729	85.6	85.6	0.0
2004-Jan-19 Mon	6.4	6.4	6.25	6.25			17.3	17.3	###
2004-Jan-16 Fri	###	6.4	###	###			###	###	0.0
2004-Jan-15 Thu	###	6.4	###	###			70.9	70.9	0.0
2004-Jan-14 Wed	6.45	6.49	###	###	205,381	###	###	###	0.0
2004-Jan-13 Tue	6.45	6.53	6.4	6.4			30.9	30.9	0.5
2004-Jan-12 Mon	6.44	6.44	6.4	6.4			27.8	27.8	0.5
2004-Jan-09 Fri	6.55	6.55	6.41	6.41			###	###	0.5
2004-Jan-08 Thu	6.47	6.55	6.47	6.5	387,384	###	###	###	0.5
2004-Jan-07 Wed	6.43	6.49	6.43	6.47	91,184	589,048	###	###	0.5
2004-Jan-06 Tue	6.45	6.57	6.45	6.47	66,872	###	68.5	68.5	0.5
2004-Jan-05 Mon	6.51	6.51	6.4	6.43			###	###	###
2004-Jan-02 Fri	###	###	6.58	6.58	45,283	148,981	###	###	0.5
2003-Dec-31 Wed	6.54	###	6.54	###			78.2	78.2	0.0
2003-Dec-30 Tue	###	6.54	###	6.54			89.4	89.4	0.5
2003-Dec-29 Mon	###	###	6.29	###	36,259	###	75.5	75.5	0.0
2003-Dec-24 Wed	6.21	###	6.21	###			83.4	83.4	0.0
2003-Dec-23 Tue	###	###	###	###			22.8	22.8	0.0
2003-Dec-22 Mon	###	6.4	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	147,241	0	30.6	30.6	0.0
2003-Dec-18 Thu	###	6.4	###	###	491,321	1,572,227	78.4	78.4	0.0
2003-Dec-17 Wed	###	6.49	###	6.4			77.8	77.8	0.5
2003-Dec-16 Tue	###	###	###	###	232,881	0	34.3	34.3	0.0
2003-Dec-15 Mon	6.4	6.44	###	###	204,783	###	###	###	0.0
2003-Dec-12 Fri	###	6.46	###	###			###	###	0.0
2003-Dec-11 Thu	6.43	6.45	###	###			###	###	0.0
2003-Dec-10 Wed	6.5	6.5	6.4	6.43	210,952	1,360,640	###	###	###
2003-Dec-09 Tue	###	###	6.55	6.55			31.6	31.6	0.5
2003-Dec-08 Mon	6.54	###	6.53	###	382,288	1,248,170	77.7	77.7	0.0
2003-Dec-05 Fri	6.51	6.57	6.46	6.51			70.4	70.4	###
2003-Dec-04 Thu	6.43	6.5	6.43	6.48	152,178	###	77.7	77.7	0.5
2003-Dec-03 Wed	6.41	6.45	6.4	6.41	123,528	###	###	###	0.5
2003-Dec-02 Tue	6.44	6.48	###	6.41	352,175	1,141,047	30.3	30.3	0.5
2003-Dec-01 Mon	6.42	6.42	###	###	212,477	682,051	33.6	33.6	0.0
2003-Nov-28 Fri	###	6.45	###	6.42	298,854	###	###	###	0.5
2003-Nov-27 Thu	6.5	6.5	###	###	174,049	565,659	###	###	0.0
2003-Nov-26 Wed	###	6.5	###	6.5			###	###	0.5
2003-Nov-25 Tue	6.56	6.56	###	###	454,487	###	###	###	0.0
2003-Nov-24 Mon	6.54	###	6.5	6.52			###	###	0.5
2003-Nov-21 Fri	6.42	6.54	6.4	6.54	291,946	###	###	###	0.5
2003-Nov-20 Thu	###	6.42	###	6.42			###	###	0.5
2003-Nov-19 Wed	6.22	###	6.22	###			###	###	0.0
2003-Nov-18 Tue	6.2	6.26	6.2	6.2	70,152	437,046	78.7	78.7	0.4
2003-Nov-17 Mon	6.28	###	6.23	6.24			###	###	0.4
2003-Nov-14 Fri	###	###	6.28	6.28	135,979	426,974	###	###	0.4
2003-Nov-13 Thu	###	###	6.2	6.23			24.6	24.6	0.4
2003-Nov-12 Wed	###	6.25	###	6.25	1,059,578	3,311,181	###	###	###
2003-Nov-11 Tue	###	###	###	###			39.8	39.8	0.0
2003-Nov-10 Mon	6.2	6.2	###	###			16.9	16.9	0.0
2003-Nov-07 Fri	6.26	6.26	###	###	212,045	###	###	###	0.0
2003-Nov-06 Thu	6.23	6.25	6.22	6.23	573,527	3,575,940	###	###	0.4
2003-Nov-05 Wed	6.21	6.23	###	6.22			76.8	76.8	0.4
2003-Nov-04 Tue	6.4	6.4	6.2	6.23			13.8	13.8	0.4
2003-Nov-03 Mon	6.2	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	###	###	6.26	147,755	0	###	###	0.4
2003-Oct-30 Thu	6.25	###	###	###	198,250	0	###	###	0.0
2003-Oct-29 Wed	###	6.27	###	###			70.0	70.0	0.0
2003-Oct-28 Tue	6.21	6.21	###	###			###	###	0.0
2003-Oct-27 Mon	###	6.27	###	6.21			###	###	###
2003-Oct-24 Fri	6.27	###	###	###			23.7	23.7	0.0
2003-Oct-23 Thu	6.28	###	6.28	6.28			###	###	0.4
2003-Oct-22 Wed	###	6.4	###	###	408,053	###	###	###	0.0
2003-Oct-21 Tue	###	6.41	###	###			26.3	26.3	0.0
2003-Oct-20 Mon	###	6.44	###	###	183,747	###	72.5	72.5	0.0
2003-Oct-17 Fri	6.4	6.4	###	###			###	###	0.0
2003-Oct-16 Thu	6.4	6.4	###	###	127,627	###	23.6	23.6	0.0
2003-Oct-15 Wed	6.48	6.49	6.4	6.4			27.5	27.5	0.5
2003-Oct-14 Tue	###	###	6.48	6.48			###	###	0.5
2003-Oct-13 Mon	6.49	6.58	6.47	6.58			77.0	77.0	0.5
2003-Oct-10 Fri	6.51	###	6.48	6.49	127,559	###	###	###	###
2003-Oct-09 Thu	6.4	6.53	6.4	6.42	778,825	###	67.2	67.2	0.5
2003-Oct-08 Wed	###	###	###	###	358,428	0	###	###	0.0
2003-Oct-07 Tue	###	6.25	###	###	376,943	1,177,946	###	###	0.0
2003-Oct-06 Mon	###	###	###	###			29.2	29.2	0.0
2003-Oct-03 Fri	###	6.2	###	###	135,556	420,223	###	###	0.0
2003-Oct-02 Thu	###	6.2	###	###	388,052	###	###	###	0.0
2003-Oct-01 Wed	6.26	6.26	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###			72.5	72.5	0.0
2003-Sep-29 Mon	6.25	###	6.25	###	136,986	428,081	###	###	0.0
2003-Sep-26 Fri	6.4	6.45	6.25	6.25			17.0	17.0	###
2003-Sep-25 Thu	6.2	6.45	###	###	427,477	###	###	###	0.0
2003-Sep-24 Wed	6.21	6.27	6.2	6.24			###	###	0.4
2003-Sep-23 Tue	6.27	6.27	6.2	6.2			###	###	0.4
2003-Sep-22 Mon	6.27	###	6.26	6.28			74.5	74.5	0.4
2003-Sep-19 Fri	6.28	6.28	6.2	6.27	1,182,257	7,377,283	###	###	0.4
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###			75.9	75.9	0.0
2003-Sep-15 Mon	###	###	###	###			72.5	72.5	0.0
2003-Sep-12 Fri	5.88	6.24	5.88	###	288,441	1,747,952	###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	6.2	6.2	###	###	424,874	###	17.8	17.8	0.0
2003-Sep-09 Tue	###	###	###	6.22			###	###	0.4
2003-Sep-08 Mon	6.2	6.2	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###			83.7	83.7	0.0
2003-Sep-04 Thu	###	###	###	###	296,989	0	26.3	26.3	0.0
2003-Sep-03 Wed	6	###	6	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###	268,548	0	27.7	27.7	0.0
2003-Sep-01 Mon	###	###	6	###	52,780	158,340	###	###	0.0
2003-Aug-29 Fri	###	###	###	###			26.9	26.9	0.0
2003-Aug-28 Thu	###	###	###	###	201,355	0	###	###	0.0
2003-Aug-27 Wed	###	###	###	###	115,129	0	20.5	20.5	0.0
2003-Aug-26 Tue	###	6.21	###	###	237,379	###	###	###	0.0
2003-Aug-25 Mon	###	###	###	###	951,589	0	###	###	0.0
2003-Aug-22 Fri	###	6	5.82	###			###	###	0.0
2003-Aug-21 Thu	###	###	###	###			34.1	34.1	0.0
2003-Aug-20 Wed	5.88	###	5.86	###			76.3	76.3	0.0
2003-Aug-19 Tue	###	###	5.85	5.86			30.8	30.8	0.4
2003-Aug-18 Mon	###	###	5.86	###			29.6	29.6	0.0
2003-Aug-15 Fri	###	###	5.85	5.86			27.2	27.2	0.4
2003-Aug-14 Thu	###	###	5.85	5.87			21.1	21.1	###
2003-Aug-13 Wed	###	###	5.85	###	136,040	###	###	###	0.0
2003-Aug-12 Tue	###	###	5.86	###	101,480	###	72.1	72.1	0.0
2003-Aug-11 Mon	5.87	6	5.85	###			###	###	0.0
2003-Aug-08 Fri	5.76	###	5.76	5.85			79.8	79.8	0.4
2003-Aug-07 Thu	###	5.8	###	5.72	436,548	1,265,989	78.6	78.6	0.4
2003-Aug-06 Wed	5.54	5.58	5.54	5.58	620,854	3,451,948	74.9	74.9	0.4
2003-Aug-05 Tue	###	###	###	###	60,988	0	28.4	28.4	0.0
2003-Aug-04 Mon	###	###	###	###			68.8	68.8	0.0
2003-Aug-01 Fri	###	###	###	###	31,771	0	77.8	77.8	0.0
2003-Jul-31 Thu	###	###	5.54	###			###	###	0.0
2003-Jul-30 Wed	5.54	###	5.51	###			###	###	0.0
2003-Jul-29 Tue	###	###	5.58	5.58			###	###	0.4
2003-Jul-28 Mon	###	###	5.56	5.59			22.2	22.2	###
2003-Jul-25 Fri	5.51	###	5.5	5.58			###	###	0.4
2003-Jul-24 Thu	5.53	5.55	5.51	5.51			###	###	###
2003-Jul-23 Wed	5.53	5.54	5.5	5.52	24,924	137,580	###	###	0.4
2003-Jul-22 Tue	5.55	5.55	5.48	5.48			24.4	24.4	###
2003-Jul-21 Mon	###	###	5.53	5.55	298,483	###	23.6	23.6	###
2003-Jul-18 Fri	###	###	5.59	###			###	###	0.0
2003-Jul-17 Thu	5.7	5.7	###	###			21.5	21.5	0.0
2003-Jul-16 Wed	###	5.7	###	###			###	###	0.0
2003-Jul-15 Tue	###	###	5.59	###			68.6	68.6	0.0
2003-Jul-14 Mon	###	###	5.57	###			###	###	0.0
2003-Jul-11 Fri	###	###	5.52	5.58	415,156	###	21.2	21.2	0.4
2003-Jul-10 Thu	###	###	###	###	150,944	0	68.8	68.8	0.0
2003-Jul-09 Wed	###	5.71	###	###			###	###	0.0
2003-Jul-08 Tue	5.8	5.8	5.74	5.77	201,425	1,162,222	29.0	29.0	0.4
2003-Jul-07 Mon	###	5.78	###	5.73	51,271	148,173	###	###	###
2003-Jul-04 Fri	###	5.7	###	###			32.9	32.9	0.0
2003-Jul-03 Thu	###	5.75	###	###	153,477	441,246	###	###	0.0
2003-Jul-02 Wed	5.7	5.7	###	###			27.3	27.3	0.0
2003-Jul-01 Tue	5.8	5.8	5.7	5.7	27,748	159,551	###	###	0.4
2003-Jun-30 Mon	5.79	5.83	5.7	5.8			71.7	71.7	0.4
2003-Jun-27 Fri	5.7	5.8	###	5.78	125,157	362,955	78.8	78.8	0.4
2003-Jun-25 Wed	5.89	5.89	5.78	5.8	179,326	###	###	###	0.4
2003-Jun-24 Tue	5.88	5.89	5.8	5.88			###	###	0.4
2003-Jun-23 Mon	5.88	6	5.88	###			79.8	79.8	0.0
2003-Jun-20 Fri	6	###	5.84	5.88	1,471,173	4,295,825	16.2	16.2	0.4
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	6	6	###	###	223,443	670,329	###	###	0.0
2003-Jun-17 Tue	###	###	###	6			31.9	31.9	0.4
2003-Jun-16 Mon	###	###	###	###	313,670	0	17.9	17.9	0.0
2003-Jun-13 Fri	5.89	6	5.89	6			83.2	83.2	0.4
2003-Jun-12 Thu	###	###	5.86	5.88	107,281	###	###	###	0.4
2003-Jun-11 Wed	###	###	5.89	###			30.2	30.2	0.0
2003-Jun-10 Tue	###	###	###	###			22.3	22.3	0.0
2003-Jun-06 Fri	###	###	###	###	387,773	0	80.0	80.0	0.0
2003-Jun-05 Thu	5.8	###	5.8	###			83.1	83.1	0.0
2003-Jun-04 Wed	5.72	5.8	5.72	5.8	131,256	###	84.6	84.6	0.4
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	5.78	5.78	###	5.72			22.5	22.5	0.4
2003-May-30 Fri	5.8	5.8	5.75	5.78	372,523	2,151,320	28.6	28.6	0.4
2003-May-29 Thu	5.84	5.84	5.73	5.78			###	###	0.4
2003-May-28 Wed	5.86	5.86	5.75	5.85	557,376	###	###	###	0.4
2003-May-27 Tue	5.87	5.88	5.8	5.83			###	###	###
2003-May-26 Mon	5.8	5.87	5.8	5.87	56,377	328,959	###	###	###
2003-May-23 Fri	5.75	5.85	5.75	5.8	93,776	###	###	###	0.4
2003-May-22 Thu	5.76	5.76	###	5.71			###	###	0.4
2003-May-21 Wed	5.75	5.8	5.75	5.77	74,650	###	73.5	73.5	0.4
2003-May-20 Tue	###	###	###	5.8			17.3	17.3	0.4
2003-May-19 Mon	5.72	5.8	5.72	5.8	788,159	###	###	###	0.4
2003-May-16 Fri	5.7	5.72	###	5.7			72.3	72.3	0.4
2003-May-15 Thu	5.76	5.76	###	5.7	146,722	422,559	24.5	24.5	0.4
2003-May-14 Wed	###	###	5.85	5.85	519,745	1,520,254	###	###	0.4
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	5.75	###	5.75	###			###	###	0.0
2003-May-09 Fri	###	5.76	###	5.72			86.5	86.5	0.4
2003-May-08 Thu	5.88	5.88	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###	58,623	0	###	###	0.0
2003-May-06 Tue	###	###	###	6	143,071	0	30.1	30.1	0.4
2003-May-05 Mon	###	###	###	###			###	###	0.0
2003-May-02 Fri	6	###	6	###	72,226	216,678	86.2	86.2	0.0
2003-May-01 Thu	6	###	6	###	73,087	###	###	###	0.0
2003-Apr-30 Wed	6	###	###	###	115,279	0	###	###	0.0
2003-Apr-29 Tue	###	6.21	###	###	418,477	1,299,371	29.1	29.1	0.0
2003-Apr-28 Mon	###	###	###	###			89.2	89.2	0.0
2003-Apr-24 Thu	###	6	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	5.84	###	5.84	###			###	###	0.0
2003-Apr-17 Thu	5.85	###	5.81	5.81	51,889	###	###	###	###
2003-Apr-16 Wed	5.87	###	5.87	###			###	###	0.0
2003-Apr-15 Tue	5.85	5.88	5.84	5.86	248,242	###	74.9	74.9	0.4
2003-Apr-14 Mon	###	###	5.84	5.85			20.2	20.2	0.4
2003-Apr-11 Fri	5.85	###	5.84	5.88			###	###	0.4
2003-Apr-10 Thu	###	###	###	5.84	303,649	0	###	###	0.4
2003-Apr-09 Wed	5.55	###	5.55	5.59	515,479	1,430,454	###	###	###
2003-Apr-08 Tue	5.7	5.7	5.54	5.56			###	###	0.4
2003-Apr-07 Mon	5.55	###	5.53	###	164,154	453,885	83.6	83.6	0.0
2003-Apr-04 Fri	5.52	5.55	5.46	5.51	299,477	1,648,620	###	###	###
2003-Apr-03 Thu	5.5	###	5.4	5.54	116,077	###	###	###	0.4
2003-Apr-02 Wed	###	###	5.5	5.5	213,759	###	###	###	0.4
2003-Apr-01 Tue	5.55	###	5.52	###	174,040	480,350	81.2	81.2	0.0
2003-Mar-31 Mon	5.5	###	5.48	5.52			74.7	74.7	0.4
2003-Mar-28 Fri	###	5.48	###	5.47			84.6	84.6	###
2003-Mar-27 Thu	5.25	5.4	5.25	###			###	###	0.0
2003-Mar-26 Wed	###	5.4	5.2	5.4	87,951	466,140	###	###	0.4
2003-Mar-25 Tue	###	###	###	###	126,482	0	81.0	81.0	0.0
2003-Mar-24 Mon	###	###	5.2	###			###	###	0.0
2003-Mar-21 Fri	5.23	###	5.23	###			###	###	0.0
2003-Mar-20 Thu	###	###	5.25	###			###	###	0.0
2003-Mar-19 Wed	5.45	5.5	5.27	###	169,479	912,644	###	###	0.0
2003-Mar-18 Tue	###	5.49	###	5.4	223,156	###	64.0	64.0	0.4
2003-Mar-17 Mon	###	###	5.25	###	106,550	###	85.6	85.6	0.0
2003-Mar-14 Fri	###	###	5.29	###			###	###	0.0
2003-Mar-13 Thu	###	###	5.24	###			###	###	0.0
2003-Mar-12 Wed	###	###	5.29	###	259,720	686,959	30.5	30.5	0.0
2003-Mar-11 Tue	5.46	5.5	###	5.41	153,927	###	###	###	###
2003-Mar-10 Mon	###	5.5	###	5.49	50,645	139,273	94.3	94.3	0.4
2003-Mar-07 Fri	###	###	5.25	5.29	34,149	89,641	###	###	0.4
2003-Mar-06 Thu	###	###	5.22	5.25	37,385	97,574	###	###	0.4
2003-Mar-05 Wed	###	###	###	###			81.4	81.4	0.0
2003-Mar-04 Tue	###	###	###	###	75,546	0	30.1	30.1	0.0
2003-Mar-03 Mon	5.4	###	5.4	5.4			74.9	74.9	0.4
2003-Feb-28 Fri	5.4	5.41	###	###			32.6	32.6	0.0
2003-Feb-27 Thu	5.4	5.44	###	###	51,579	###	27.9	27.9	0.0
2003-Feb-26 Wed	###	###	###	###	1,181,672	0	###	###	0.0
2003-Feb-25 Tue	5.24	###	5.22	###			91.2	91.2	0.0
2003-Feb-24 Mon	5.24	5.25	5.24	5.25			###	###	0.4
2003-Feb-21 Fri	5.23	5.25	5.2	5.24			74.1	74.1	0.4
2003-Feb-20 Thu	5.22	5.25	5.22	5.22	50,124	###	81.4	81.4	0.4
2003-Feb-19 Wed	5.25	5.28	5.2	5.22	156,075	###	23.8	23.8	0.4
2003-Feb-18 Tue	5.26	5.26	###	###	179,253	###	18.5	18.5	0.0
2003-Feb-17 Mon	5.23	###	5.2	5.25	1,065,646	2,770,679	###	###	0.4