(HLY) HILLS MOTORWAY GROUP Daily Prices

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

_{Currently Wed 25-May-14 11:51:53 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(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 .. Wednesday 14th May 2025
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 Next >>

End of day Prices (full format),

1350 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
2003-Feb-14 Fri	5.2	5.24	5.2	5.21			###	###	0.4
2003-Feb-13 Thu	###	5.21	###	5.2	281,982	###	92.0	92.0	###
2003-Feb-12 Wed	###	###	###	###	100,740	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	5	###	866,984	###	###	###	0.0
2003-Feb-07 Fri	###	###	###	###	214,950	0	83.1	83.1	0.0
2003-Feb-06 Thu	4.88	###	4.84	###	170,423	412,423	###	###	0.0
2003-Feb-05 Wed	4.82	###	4.82	###			###	###	0.0
2003-Feb-04 Tue	5	###	4.86	4.87			###	###	0.3
2003-Feb-03 Mon	4.89	###	4.8	###	68,351	164,042	86.9	86.9	0.0
2003-Jan-31 Fri	4.85	###	4.82	###			84.5	84.5	0.0
2003-Jan-30 Thu	5	###	###	###	233,586	0	###	###	0.0
2003-Jan-29 Wed	5	###	###	5			###	###	0.4
2003-Jan-28 Tue	5	###	5	###	159,885	###	###	###	0.0
2003-Jan-24 Fri	###	###	###	###			26.9	26.9	0.0
2003-Jan-23 Thu	###	###	###	###	420,057	0	76.8	76.8	0.0
2003-Jan-22 Wed	###	###	###	###	434,480	0	78.8	78.8	0.0
2003-Jan-21 Tue	###	###	###	###			31.6	31.6	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	5	5			###	###	0.4
2003-Jan-15 Wed	###	###	###	###			72.7	72.7	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	###	6,349	0	###	###	0.0
2003-Jan-09 Thu	5.2	5.2	###	###	94,554	245,840	23.8	23.8	0.0
2003-Jan-08 Wed	###	5.25	###	5.2	401,155	###	###	###	###
2003-Jan-07 Tue	5.2	5.2	###	###			28.6	28.6	0.0
2003-Jan-06 Mon	###	5.23	###	###			83.1	83.1	0.0
2003-Jan-03 Fri	###	###	###	###	158,140	0	###	###	0.0
2003-Jan-02 Thu	###	###	###	###	34,523	0	87.3	87.3	0.0
2002-Dec-31 Tue	###	###	5	###	281,224	###	73.7	73.7	0.0
2002-Dec-30 Mon	5	###	###	5			72.1	72.1	0.4
2002-Dec-27 Fri	###	5	###	5	109,028	272,570	79.3	79.3	0.4
2002-Dec-24 Tue	4.89	###	4.86	###			###	###	0.0
2002-Dec-23 Mon	###	###	4.89	4.89	272,180	665,480	###	###	###
2002-Dec-20 Fri	###	###	4.89	###			18.2	18.2	0.0
2002-Dec-19 Thu	4.88	###	4.85	4.89	991,683	###	67.9	67.9	###
2002-Dec-18 Wed	###	###	###	###			77.5	77.5	0.0
2002-Dec-17 Tue	###	###	4.85	###	90,581	219,658	###	###	0.0
2002-Dec-16 Mon	4.78	###	4.78	###			90.9	90.9	0.0
2002-Dec-13 Fri	4.83	4.83	4.76	4.8	112,053	###	23.9	23.9	0.3
2002-Dec-12 Thu	4.85	4.85	4.82	4.82			###	###	0.3
2002-Dec-11 Wed	###	###	4.82	4.85			18.0	18.0	###
2002-Dec-10 Tue	4.83	###	4.83	###	316,552	764,473	90.0	90.0	0.0
2002-Dec-09 Mon	4.86	###	4.84	4.85	772,323	1,869,021	30.5	30.5	###
2002-Dec-06 Fri	4.83	4.88	4.83	4.84	130,521	633,679	###	###	0.3
2002-Dec-05 Thu	4.89	###	4.83	4.84			###	###	0.3
2002-Dec-04 Wed	###	###	4.87	4.87	292,475	712,176	32.0	32.0	0.3
2002-Dec-03 Tue	###	###	###	###	264,544	0	###	###	0.0
2002-Dec-02 Mon	###	###	###	###	306,671	0	###	###	0.0
2002-Nov-29 Fri	5	5	###	###			24.8	24.8	0.0
2002-Nov-28 Thu	4.85	5	4.79	###	75,252	368,358	87.6	87.6	0.0
2002-Nov-27 Wed	###	###	4.85	###			24.0	24.0	0.0
2002-Nov-26 Tue	###	###	5	5			###	###	0.4
2002-Nov-25 Mon	###	###	5	###			72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###			72.6	72.6	0.0
2002-Nov-21 Thu	4.85	###	4.85	###	52,872	###	###	###	0.0
2002-Nov-20 Wed	4.85	4.86	4.8	4.81			21.5	21.5	###
2002-Nov-19 Tue	###	###	4.83	4.83	66,524	160,655	8.4	8.4	0.3
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	4.88	###	4.88	###	159,776	389,853	###	###	0.0
2002-Nov-14 Thu	4.87	###	4.85	4.88			75.8	75.8	0.3
2002-Nov-13 Wed	###	###	4.8	4.85			24.1	24.1	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	84,059	0	###	###	0.0
2002-Nov-08 Fri	###	5	###	###	196,072	490,180	###	###	0.0
2002-Nov-07 Thu	###	###	4.83	###			77.3	77.3	0.0
2002-Nov-06 Wed	4.86	4.89	4.82	4.87	74,886	363,571	79.4	79.4	0.3
2002-Nov-05 Tue	4.88	4.88	4.85	4.86			###	###	0.3
2002-Nov-04 Mon	4.8	4.89	4.79	4.86			###	###	0.3
2002-Nov-01 Fri	4.74	4.77	###	###	77,543	184,940	###	###	0.0
2002-Oct-31 Thu	4.76	4.78	###	4.74			27.9	27.9	0.3
2002-Oct-30 Wed	4.75	4.78	4.73	4.75			74.5	74.5	###
2002-Oct-29 Tue	###	4.75	4.55	4.75			###	###	###
2002-Oct-28 Mon	4.55	###	4.55	###			###	###	0.0
2002-Oct-25 Fri	4.56	###	4.5	4.57			71.2	71.2	###
2002-Oct-24 Thu	###	###	4.56	4.56			25.6	25.6	0.3
2002-Oct-23 Wed	###	###	4.56	4.58			###	###	0.3
2002-Oct-22 Tue	4.52	###	4.52	4.58			###	###	0.3
2002-Oct-21 Mon	###	###	4.48	4.48			14.4	14.4	###
2002-Oct-18 Fri	4.55	4.55	4.5	4.55			###	###	0.3
2002-Oct-17 Thu	4.5	4.52	4.47	4.5			###	###	###
2002-Oct-16 Wed	4.5	4.59	4.48	4.5			73.1	73.1	###
2002-Oct-15 Tue	4.5	4.52	4.46	4.5	283,770	1,274,127	###	###	###
2002-Oct-14 Mon	4.51	4.51	4.48	4.5			31.3	31.3	###
2002-Oct-11 Fri	4.53	4.53	4.45	4.5			26.1	26.1	###
2002-Oct-10 Thu	4.46	###	4.45	###	121,782	###	92.8	92.8	0.0
2002-Oct-09 Wed	4.5	4.5	4.46	4.48	93,778	420,125	###	###	###
2002-Oct-08 Tue	4.46	4.52	4.46	4.5	104,029	###	81.3	81.3	###
2002-Oct-07 Mon	4.46	4.46	4.46	4.46	8,144	36,322	###	###	0.3
2002-Oct-04 Fri	4.5	4.58	4.46	4.49			###	###	###
2002-Oct-03 Thu	4.54	4.58	4.51	4.58			###	###	0.3
2002-Oct-02 Wed	4.5	4.58	4.5	4.58			88.3	88.3	0.3
2002-Oct-01 Tue	4.5	4.52	4.49	4.5	122,348	551,177	###	###	###
2002-Sep-30 Mon	4.4	4.52	4.4	4.5			###	###	###
2002-Sep-27 Fri	4.52	4.54	4.5	4.51	163,387	###	26.1	26.1	0.3
2002-Sep-26 Thu	4.5	4.52	4.49	4.5	841,359	3,790,322	###	###	###
2002-Sep-25 Wed	4.5	4.5	4.46	4.46			###	###	0.3
2002-Sep-24 Tue	4.5	4.55	4.5	4.55	120,223	###	###	###	0.3
2002-Sep-23 Mon	4.72	4.72	4.5	4.5			8.0	8.0	###
2002-Sep-20 Fri	4.51	###	4.51	###			###	###	0.0
2002-Sep-19 Thu	4.57	###	4.53	4.55			###	###	0.3
2002-Sep-18 Wed	###	###	4.52	4.56			###	###	0.3
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	###	4.7	4.56	###	231,450	###	###	###	0.0
2002-Sep-13 Fri	4.84	4.84	###	4.7	101,651	###	9.8	9.8	0.3
2002-Sep-12 Thu	###	###	4.81	4.85	74,788	###	23.3	23.3	###
2002-Sep-11 Wed	4.86	###	4.84	###			###	###	0.0
2002-Sep-10 Tue	4.89	###	4.75	4.84			###	###	0.3
2002-Sep-09 Mon	###	###	4.89	4.89	87,880	###	###	###	###
2002-Sep-06 Fri	4.8	###	4.75	4.89			88.2	88.2	###
2002-Sep-05 Thu	4.85	4.85	4.79	4.8	38,073	###	23.9	23.9	0.3
2002-Sep-04 Wed	###	###	4.84	4.84	47,928	115,985	18.6	18.6	0.3
2002-Sep-03 Tue	###	###	###	###			27.9	27.9	0.0
2002-Sep-02 Mon	5	5	5	5	0				0.4
2002-Aug-30 Fri	5	###	###	5	89,685	0	###	###	0.4
2002-Aug-29 Thu	###	###	###	5			30.7	30.7	0.4
2002-Aug-28 Wed	###	###	###	###	28,421	0	###	###	0.0
2002-Aug-27 Tue	###	###	###	###	4,975	0	22.2	22.2	0.0
2002-Aug-26 Mon	5	###	5	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	5	84,956	0	16.0	16.0	0.4
2002-Aug-22 Thu	###	###	###	5			###	###	0.4
2002-Aug-21 Wed	###	###	4.89	###	61,479	###	73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	4.83	###	4.83	4.89			79.2	79.2	###
2002-Aug-16 Fri	4.75	4.83	4.75	4.8	149,127	###	75.1	75.1	0.3
2002-Aug-15 Thu	4.75	4.75	4.73	4.75			###	###	###
2002-Aug-14 Wed	4.89	4.89	4.79	4.8	116,545	564,077	###	###	0.3
2002-Aug-13 Tue	###	###	4.86	4.88			25.1	25.1	0.3
2002-Aug-12 Mon	4.82	###	4.82	###	157,280	379,044	###	###	0.0
2002-Aug-09 Fri	4.78	4.8	4.78	4.8	35,346	###	71.6	71.6	0.3
2002-Aug-08 Thu	4.7	4.78	4.7	4.78	99,029	###	###	###	###
2002-Aug-07 Wed	###	###	###	###			###	###	0.0
2002-Aug-06 Tue	4.59	###	4.5	###			86.4	86.4	0.0
2002-Aug-05 Mon	4.58	###	4.56	4.56			34.9	34.9	0.3
2002-Aug-02 Fri	4.56	###	4.56	4.58			###	###	0.3
2002-Aug-01 Thu	###	4.7	###	###	441,181	1,036,775	24.3	24.3	0.0
2002-Jul-31 Wed	###	4.75	###	4.75			###	###	###
2002-Jul-30 Tue	4.78	4.78	###	4.75			29.2	29.2	###
2002-Jul-29 Mon	4.5	###	4.5	4.83	156,442	###	###	###	0.3
2002-Jul-26 Fri	###	4.55	###	4.52			###	###	0.3
2002-Jul-25 Thu	4.28	4.43	4.28	4.4			86.3	86.3	0.3
2002-Jul-24 Wed	4.28	###	4.2	4.25			41.9	41.9	###
2002-Jul-23 Tue	4.48	4.48	###	###			11.3	11.3	0.0
2002-Jul-22 Mon	4.5	4.55	4.5	4.51			66.3	66.3	0.3
2002-Jul-19 Fri	4.56	4.58	4.55	4.58	89,883	###	###	###	0.3
2002-Jul-18 Thu	4.5	4.56	4.5	4.5			###	###	###
2002-Jul-17 Wed	4.52	4.56	4.49	4.5			###	###	###
2002-Jul-16 Tue	4.51	4.55	4.5	4.54			###	###	0.3
2002-Jul-15 Mon	4.52	4.52	4.5	4.51			31.2	31.2	0.3
2002-Jul-12 Fri	4.58	4.58	4.5	4.52			###	###	0.3
2002-Jul-11 Thu	###	###	4.59	4.59	645,023	1,480,327	###	###	0.3
2002-Jul-10 Wed	4.7	4.7	4.58	###			30.4	30.4	0.0
2002-Jul-09 Tue	4.84	4.84	4.75	4.75			###	###	###
2002-Jul-08 Mon	###	4.81	###	4.81	58,142	###	###	###	###
2002-Jul-05 Fri	###	###	4.52	4.57			11.6	11.6	###
2002-Jul-04 Thu	###	###	###	###			###	###	0.0
2002-Jul-03 Wed	###	###	4.5	4.56			###	###	0.3
2002-Jul-02 Tue	4.51	###	4.51	###			###	###	0.0
2002-Jul-01 Mon	4.55	4.55	4.5	4.51			31.2	31.2	0.3
2002-Jun-28 Fri	###	4.7	4.56	###			###	###	0.0
2002-Jun-27 Thu	4.8	4.8	###	###	73,042	###	###	###	0.0
2002-Jun-26 Wed	4.84	4.84	###	4.7	46,083	111,520	22.8	22.8	0.3
2002-Jun-25 Tue	###	###	4.73	4.8	272,823	645,226	###	###	0.3
2002-Jun-24 Mon	4.89	###	4.89	5			89.7	89.7	0.4
2002-Jun-21 Fri	###	###	###	###	100,122	0	24.6	24.6	0.0
2002-Jun-20 Thu	5	###	###	###	117,652	0	###	###	0.0
2002-Jun-19 Wed	###	###	5	5	86,857	217,142	###	###	0.4
2002-Jun-18 Tue	###	###	###	###	157,285	0	###	###	0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	###			31.1	31.1	0.0
2002-Jun-13 Thu	###	###	###	###			76.2	76.2	0.0
2002-Jun-12 Wed	###	###	###	###			34.3	34.3	0.0
2002-Jun-11 Tue	###	###	###	###	24,041	0	79.2	79.2	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###			71.8	71.8	0.0
2002-Jun-04 Tue	###	###	###	###	57,688	0	###	###	0.0
2002-Jun-03 Mon	###	###	###	###	121,873	0	80.4	80.4	0.0
2002-May-31 Fri	###	###	###	###	90,443	0	###	###	0.0
2002-May-30 Thu	###	###	###	###	77,084	0	80.1	80.1	0.0
2002-May-29 Wed	###	###	###	###			76.7	76.7	0.0
2002-May-28 Tue	###	5	###	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			13.6	13.6	0.0
2002-May-24 Fri	###	###	###	###	47,325	0	###	###	0.0
2002-May-23 Thu	5.25	5.25	###	###			18.5	18.5	0.0
2002-May-22 Wed	###	###	5.25	5.25			###	###	0.4
2002-May-21 Tue	5.4	5.4	5.25	5.28	158,159	###	###	###	0.4
2002-May-20 Mon	5.24	5.4	5.22	5.4	59,357	315,185	90.6	90.6	0.4
2002-May-17 Fri	5.2	5.24	###	5.24	73,382	###	###	###	0.4
2002-May-16 Thu	###	###	5	###			91.1	91.1	0.0
2002-May-15 Wed	5	###	5	###			70.4	70.4	0.0
2002-May-14 Tue	###	###	###	###	49,455	0	73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###			79.4	79.4	0.0
2002-May-10 Fri	###	###	###	###			26.2	26.2	0.0
2002-May-09 Thu	5.23	5.23	###	###	52,226	136,570	21.0	21.0	0.0
2002-May-08 Wed	5.21	###	5.21	5.25	220,656	###	###	###	0.4
2002-May-07 Tue	###	5.25	###	5.2			###	###	###
2002-May-06 Mon	5	###	###	###			86.8	86.8	0.0
2002-May-03 Fri	5	5	###	5	11,726	###	###	###	0.4
2002-May-02 Thu	5	5	###	5			74.7	74.7	0.4
2002-May-01 Wed	5	###	5	5			###	###	0.4
2002-Apr-30 Tue	###	###	5	5			###	###	0.4
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###	235,026	0	###	###	0.0
2002-Apr-24 Wed	###	5	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	324,540	0	77.2	77.2	0.0
2002-Apr-22 Mon	###	5	###	###	21,582	53,955	###	###	0.0
2002-Apr-19 Fri	###	5	###	###			30.0	30.0	0.0
2002-Apr-18 Thu	5	5	###	###	247,826	###	25.8	25.8	0.0
2002-Apr-17 Wed	5	5	###	5			###	###	0.4
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	4.89	###	315,959	###	30.3	30.3	0.0
2002-Apr-12 Fri	###	###	4.89	###	149,929	366,576	###	###	0.0
2002-Apr-11 Thu	###	###	###	###			31.0	31.0	0.0
2002-Apr-10 Wed	###	###	###	5			82.6	82.6	0.4
2002-Apr-09 Tue	###	###	4.89	###	138,245	###	76.6	76.6	0.0
2002-Apr-08 Mon	###	###	4.87	###	60,051	146,224	###	###	0.0
2002-Apr-05 Fri	5	###	5	5	186,946	###	###	###	0.4
2002-Apr-04 Thu	###	###	###	5	77,771	0	###	###	0.4
2002-Apr-03 Wed	###	###	###	###	486,926	0	###	###	0.0
2002-Apr-02 Tue	###	###	5	###			37.5	37.5	0.0
2002-Mar-28 Thu	5	###	###	###	513,753	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	376,224	0	70.2	70.2	0.0
2002-Mar-26 Tue	###	###	###	###			35.2	35.2	0.0
2002-Mar-25 Mon	###	###	###	###	40,529	0	28.6	28.6	0.0
2002-Mar-22 Fri	###	###	###	###			69.3	69.3	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###	62,144	0	21.7	21.7	0.0
2002-Mar-19 Tue	###	5.2	###	5.2	15,745	###	###	###	###
2002-Mar-18 Mon	###	5.25	###	5.24			###	###	0.4
2002-Mar-15 Fri	###	###	###	###	22,586	0	###	###	0.0
2002-Mar-14 Thu	5.24	5.24	###	###			20.1	20.1	0.0
2002-Mar-13 Wed	5.23	###	5.22	5.23			###	###	###
2002-Mar-12 Tue	5.2	5.23	###	5.23			###	###	###
2002-Mar-11 Mon	5.26	5.26	###	###			###	###	0.0
2002-Mar-08 Fri	5.2	5.25	5.2	5.25	526,450	###	77.0	77.0	0.4
2002-Mar-07 Thu	5.2	5.22	###	###	993,344	2,592,627	###	###	0.0
2002-Mar-06 Wed	5.25	5.25	5.2	5.2	17,253	90,146	###	###	###
2002-Mar-05 Tue	5.25	5.25	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	5.25			###	###	0.4
2002-Mar-01 Fri	###	###	###	###	1,502,482	0	###	###	0.0
2002-Feb-28 Thu	###	###	###	5.327			71.0	71.0	###
2002-Feb-27 Wed	###	###	5.21	###	522,778	###	79.5	79.5	0.0
2002-Feb-26 Tue	###	5.4	###	5.352			###	###	0.4
2002-Feb-25 Mon	5.46	5.47	###	###			14.2	14.2	0.0
2002-Feb-22 Fri	###	###	###	###	15,571	0	###	###	0.0
2002-Feb-21 Thu	5.26	###	5.25	5.25			###	###	0.4
2002-Feb-20 Wed	5.28	5.29	5.25	5.26			###	###	0.4
2002-Feb-19 Tue	5.45	5.45	5.28	5.28			###	###	0.4
2002-Feb-18 Mon	5.5	5.5	5.45	5.45			###	###	###
2002-Feb-15 Fri	5.45	5.55	5.44	5.55			###	###	###
2002-Feb-14 Thu	5.4	5.47	###	5.47			80.2	80.2	###
2002-Feb-13 Wed	5.4	5.4	###	5.4	716,829	###	###	###	0.4
2002-Feb-12 Tue	5.43	5.43	###	5.43			###	###	0.4
2002-Feb-11 Mon	5.5	5.5	###	5.4	39,622	###	20.2	20.2	0.4
2002-Feb-08 Fri	5.56	5.56	###	5.45	141,240	392,647	16.0	16.0	###
2002-Feb-07 Thu	###	5.53	###	5.53	802,776	2,219,675	###	###	###
2002-Feb-06 Wed	5.28	###	5.26	5.329	93,956	###	74.8	74.8	###
2002-Feb-05 Tue	###	###	###	5.28			86.9	86.9	0.4
2002-Feb-04 Mon	###	###	###	###	115,856	0	76.7	76.7	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	5.21	###	###			68.0	68.0	0.0
2002-Jan-30 Wed	5.047	###	5.047	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###	145,551	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			30.7	30.7	0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	5.049	5.074	###	5.074	119,844	304,044	###	###	0.4
2002-Jan-22 Tue	5	###	5	###	115,258	288,145	###	###	0.0
2002-Jan-21 Mon	###	###	5	5	54,085	###	###	###	0.4
2002-Jan-18 Fri	###	###	5	5			###	###	0.4
2002-Jan-17 Thu	###	###	###	###			###	###	0.0
2002-Jan-16 Wed	###	###	###	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	###	###	6,922	0	77.7	77.7	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	5.042	###	5.042	1,074,675	2,709,255	72.2	72.2	###
2002-Jan-09 Wed	###	###	###	###			###	###	0.0
2002-Jan-08 Tue	###	###	5	###			###	###	0.0
2002-Jan-07 Mon	###	###	5	###			28.3	28.3	0.0
2002-Jan-04 Fri	###	###	###	###	50,757	0	19.6	19.6	0.0
2002-Jan-03 Thu	###	###	###	###	45,259	0	76.0	76.0	0.0
2002-Jan-02 Wed	###	###	###	###	82,721	0	86.3	86.3	0.0
2001-Dec-31 Mon	###	###	###	###	196,948	0	###	###	0.0
2001-Dec-28 Fri	5	###	5	###	96,678	###	77.7	77.7	0.0
2001-Dec-27 Thu	###	5	###	###	15,557	###	###	###	0.0
2001-Dec-24 Mon	5	###	###	###	21,383	0	23.2	23.2	0.0
2001-Dec-21 Fri	###	###	###	5	250,623	0	###	###	0.4
2001-Dec-20 Thu	###	###	###	###			91.3	91.3	0.0
2001-Dec-19 Wed	###	###	###	###			30.1	30.1	0.0
2001-Dec-18 Tue	###	###	###	###			72.9	72.9	0.0
2001-Dec-17 Mon	###	5	###	###	176,346	###	75.0	75.0	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	5	###	###	5			###	###	0.4
2001-Dec-12 Wed	4.87	5	4.87	###	129,547	###	###	###	0.0
2001-Dec-11 Tue	4.82	4.86	4.8	4.86	672,583	3,248,575	###	###	0.3
2001-Dec-10 Mon	4.82	4.82	4.76	4.82	77,588	371,646	70.5	70.5	0.3
2001-Dec-07 Fri	4.8	4.85	4.8	4.85	390,347	1,883,424	###	###	###
2001-Dec-06 Thu	###	###	4.7	4.78			11.9	11.9	###
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	###	###	4.8	###	892,753	###	###	###	0.0
2001-Dec-03 Mon	###	###	4.81	###	177,946	###	###	###	0.0
2001-Nov-30 Fri	###	###	###	###	89,628	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###			70.1	70.1	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###			###	###	0.0
2001-Nov-22 Thu	###	###	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###	67,541	0	78.2	78.2	0.0
2001-Nov-20 Tue	5.25	5.25	###	5.2			###	###	###
2001-Nov-19 Mon	5.25	5.25	5.21	5.244			26.0	26.0	0.4
2001-Nov-16 Fri	5.23	5.25	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	5.2	5.25			29.1	29.1	0.4
2001-Nov-14 Wed	###	###	5.2	###	175,383	###	###	###	0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	###	###	###	###			72.3	72.3	0.0
2001-Nov-09 Fri	5.456	5.5	5.28	5.28	196,186	1,057,442	###	###	0.4
2001-Nov-08 Thu	###	5.45	###	5.4	306,476	835,147	78.3	78.3	0.4
2001-Nov-07 Wed	###	###	5.285	5.285			28.1	28.1	0.4
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	5.27	###	294,028	###	###	###	0.0
2001-Nov-02 Fri	###	5.4	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###			###	###	0.0
2001-Oct-31 Wed	###	###	###	###			###	###	0.0
2001-Oct-30 Tue	###	###	###	###			71.8	71.8	0.0
2001-Oct-29 Mon	###	###	###	###			###	###	0.0
2001-Oct-26 Fri	###	###	###	###	59,172	0	70.5	70.5	0.0
2001-Oct-25 Thu	###	###	###	###	214,673	0	###	###	0.0
2001-Oct-24 Wed	###	###	5.25	###	113,375	###	###	###	0.0
2001-Oct-23 Tue	###	###	###	###	37,088	0	81.7	81.7	0.0
2001-Oct-22 Mon	5.2	###	5.2	###	179,670	467,142	86.0	86.0	0.0
2001-Oct-19 Fri	###	5.2	###	5.2	184,874	480,672	###	###	###
2001-Oct-18 Thu	###	###	###	###			###	###	0.0
2001-Oct-17 Wed	###	###	###	###	18,843	0	67.0	67.0	0.0
2001-Oct-16 Tue	###	5.21	4.8	###	34,643	173,388	###	###	0.0
2001-Oct-15 Mon	5.2	5.24	###	5.2			###	###	###
2001-Oct-12 Fri	5.28	###	###	5.25	20,821	0	30.6	30.6	0.4
2001-Oct-11 Thu	###	###	5.25	5.27	81,129	###	###	###	###
2001-Oct-10 Wed	5.29	###	5.25	###	315,770	###	73.1	73.1	0.0
2001-Oct-09 Tue	5.28	###	5.25	5.28			###	###	0.4
2001-Oct-08 Mon	5.27	###	5.2	###			77.7	77.7	0.0
2001-Oct-05 Fri	###	###	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	###	###	102,880	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###			73.4	73.4	0.0
2001-Oct-02 Tue	5.4	5.41	5.346	5.346			17.8	17.8	###
2001-Oct-01 Mon	5.51	5.54	5.48	5.53			###	###	###
2001-Sep-28 Fri	###	5.49	###	5.45	291,879	###	###	###	###
2001-Sep-27 Thu	###	###	5.29	###	203,947	###	28.1	28.1	0.0
2001-Sep-26 Wed	5.41	5.41	###	###	268,023	###	20.8	20.8	0.0
2001-Sep-25 Tue	5.581	5.59	5.4	5.45			16.6	16.6	###
2001-Sep-24 Mon	###	5.57	5.49	5.56			###	###	0.4
2001-Sep-21 Fri	5.41	5.56	5.4	5.55	304,286	1,667,487	###	###	###
2001-Sep-20 Thu	###	5.47	###	5.41	192,672	526,957	###	###	###
2001-Sep-19 Wed	5.4	5.4	5.25	###	124,979	###	22.3	22.3	0.0
2001-Sep-18 Tue	5.25	5.54	5.25	5.41			73.7	73.7	###
2001-Sep-17 Mon	5.49	5.55	5.49	5.52			###	###	0.4
2001-Sep-14 Fri	###	###	###	5.54			44.0	44.0	0.4
2001-Sep-13 Thu	5.55	###	5.54	5.586	86,940	240,823	74.7	74.7	###
2001-Sep-12 Wed	5.551	5.58	###	5.55			37.0	37.0	###
2001-Sep-11 Tue	5.56	###	5.56	5.56	124,986	###	70.7	70.7	0.4
2001-Sep-10 Mon	###	5.5	###	5.5			###	###	0.4
2001-Sep-07 Fri	###	5.447	###	5.447			###	###	###
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	5.52	5.52	5.25	###			13.6	13.6	0.0
2001-Sep-04 Tue	5.59	5.7	5.55	###	208,357	###	77.4	77.4	0.0
2001-Sep-03 Mon	5.4	5.53	5.4	5.5			87.9	87.9	0.4
2001-Aug-31 Fri	###	5.41	###	5.4	170,645	###	74.2	74.2	0.4
2001-Aug-30 Thu	###	5.45	###	5.45	257,973	702,976	89.0	89.0	###
2001-Aug-29 Wed	###	###	###	###	48,071	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###	23,926	0	###	###	0.0
2001-Aug-27 Mon	###	5.4	###	###	227,281	613,658	###	###	0.0
2001-Aug-24 Fri	###	###	###	###	328,371	0	###	###	0.0
2001-Aug-23 Thu	###	###	###	###	147,444	0	27.1	27.1	0.0
2001-Aug-22 Wed	5.352	###	5.29	###			73.8	73.8	0.0
2001-Aug-21 Tue	###	###	###	###	110,979	0	78.0	78.0	0.0
2001-Aug-20 Mon	###	###	5.21	###			37.4	37.4	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	5.26	###	5.21	###			83.1	83.1	0.0
2001-Aug-15 Wed	###	###	5.28	5.28	296,778	###	35.9	35.9	0.4
2001-Aug-14 Tue	5.4	5.4	5.26	###			19.0	19.0	0.0
2001-Aug-13 Mon	5.45	5.45	5.4	5.4	318,940	1,730,249	26.2	26.2	0.4
2001-Aug-10 Fri	###	5.45	###	5.45	357,584	###	81.0	81.0	###
2001-Aug-09 Thu	5.23	5.4	5.21	###			86.9	86.9	0.0
2001-Aug-08 Wed	###	5.25	###	5.226	59,877	157,177	###	###	###
2001-Aug-07 Tue	5.25	5.28	5.21	5.21			27.4	27.4	0.4
2001-Aug-06 Mon	5.241	5.27	5.24	5.25	90,921	477,789	68.9	68.9	0.4
2001-Aug-03 Fri	5.244	5.26	5.22	5.23	51,826	###	31.5	31.5	###
2001-Aug-02 Thu	###	###	###	5.28			###	###	0.4
2001-Aug-01 Wed	###	###	###	###	84,572	0	###	###	0.0
2001-Jul-31 Tue	###	###	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	5.121	5.121	###	###			32.4	32.4	0.0
2001-Jul-27 Fri	###	###	###	###	127,580	0	###	###	0.0
2001-Jul-26 Thu	###	###	###	###			38.3	38.3	0.0
2001-Jul-25 Wed	###	###	###	###	2,869,189	0	###	###	0.0
2001-Jul-24 Tue	###	###	###	###	167,323	0	79.3	79.3	0.0
2001-Jul-23 Mon	###	###	###	###			38.0	38.0	0.0
2001-Jul-20 Fri	###	###	###	###	52,041	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###	96,179	0	###	###	0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###	114,648	0	###	###	0.0
2001-Jul-16 Mon	###	###	###	###	21,181	0	75.8	75.8	0.0
2001-Jul-13 Fri	###	###	5	###	25,080	###	74.8	74.8	0.0
2001-Jul-12 Thu	###	###	5	###	65,987	###	###	###	0.0
2001-Jul-11 Wed	###	###	###	###			77.9	77.9	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	5	5	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###	95,650	0	30.8	30.8	0.0
2001-Jul-05 Thu	###	###	5	###	74,789	186,972	76.5	76.5	0.0
2001-Jul-04 Wed	###	###	5	###	179,381	448,452	28.7	28.7	0.0
2001-Jul-03 Tue	###	5.042	###	5.042			###	###	###
2001-Jul-02 Mon	###	###	4.86	###	223,154	###	6.6	6.6	0.0
2001-Jun-29 Fri	5	5.2	5	###			79.0	79.0	0.0
2001-Jun-28 Thu	###	###	###	###	81,858	0	###	###	0.0
2001-Jun-27 Wed	###	###	###	###	135,046	0	71.2	71.2	0.0
2001-Jun-26 Tue	###	###	###	###	78,571	0	71.9	71.9	0.0
2001-Jun-25 Mon	###	###	###	###	155,756	0	72.4	72.4	0.0
2001-Jun-22 Fri	###	###	###	###	101,787	0	###	###	0.0
2001-Jun-21 Thu	###	###	###	###			85.2	85.2	0.0
2001-Jun-20 Wed	###	###	###	###	80,941	0	79.1	79.1	0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	5	###	###	53,941	134,852	81.8	81.8	0.0
2001-Jun-15 Fri	###	###	4.83	###	335,984	###	###	###	0.0
2001-Jun-14 Thu	4.875	###	4.83	4.85			32.0	32.0	###
2001-Jun-13 Wed	###	###	###	4.85			###	###	###
2001-Jun-12 Tue	4.746	4.78	4.746	4.78			###	###	###
2001-Jun-11 Mon	4.75	4.75	4.75	4.75	0				###
2001-Jun-08 Fri	4.72	4.75	4.72	4.75			74.8	74.8	###
2001-Jun-07 Thu	###	4.77	4.7	4.77			79.9	79.9	###
2001-Jun-06 Wed	4.78	4.78	4.7	4.73	67,749	###	32.3	32.3	0.3
2001-Jun-05 Tue	4.7	4.75	4.7	4.75	340,473	###	###	###	###
2001-Jun-04 Mon	4.74	4.74	4.7	4.74			###	###	0.3
2001-Jun-01 Fri	4.72	4.75	4.72	4.74			###	###	0.3
2001-May-31 Thu	###	4.75	###	4.72			###	###	0.3
2001-May-30 Wed	4.7	4.7	###	4.7			###	###	0.3
2001-May-29 Tue	4.75	4.79	###	4.7			29.4	29.4	0.3
2001-May-28 Mon	4.71	4.8	4.71	4.75			79.6	79.6	###
2001-May-25 Fri	###	4.7	###	4.7	390,388	###	73.8	73.8	0.3
2001-May-24 Thu	###	###	###	###	38,348	0	71.8	71.8	0.0
2001-May-23 Wed	###	4.7	###	###	42,178	###	###	###	0.0
2001-May-22 Tue	4.7	4.71	###	###	96,028	226,145	32.5	32.5	0.0
2001-May-21 Mon	###	4.7	###	###			###	###	0.0
2001-May-18 Fri	###	4.7	###	###	35,058	82,386	70.1	70.1	0.0
2001-May-17 Thu	###	4.71	###	###	101,750	239,621	29.4	29.4	0.0
2001-May-16 Wed	4.71	4.71	###	###	50,273	###	###	###	0.0
2001-May-15 Tue	4.75	4.78	4.72	4.75	94,574	449,226	###	###	###
2001-May-14 Mon	4.783	4.783	4.72	4.74			30.2	30.2	0.3
2001-May-11 Fri	4.8	4.82	4.78	4.78			30.2	30.2	###
2001-May-10 Thu	4.8	4.8	4.77	4.78			27.2	27.2	###
2001-May-09 Wed	4.8	4.81	4.79	4.8			###	###	0.3
2001-May-08 Tue	4.77	4.8	4.75	4.76			###	###	###
2001-May-07 Mon	4.73	4.8	4.72	4.77	49,240	234,382	79.1	79.1	###
2001-May-04 Fri	4.76	4.76	4.7	4.73	32,170	###	###	###	0.3
2001-May-03 Thu	4.77	4.81	4.77	4.8	19,470	###	###	###	0.3
2001-May-02 Wed	4.757	4.84	4.757	4.76			###	###	###
2001-May-01 Tue	4.75	4.77	4.7	4.74			###	###	0.3
2001-Apr-30 Mon	4.75	4.85	4.73	4.85	367,146	1,758,629	85.3	85.3	###
2001-Apr-27 Fri	4.83	4.83	4.78	4.82			###	###	0.3
2001-Apr-26 Thu	###	4.88	4.81	4.81	28,273	136,982	###	###	###
2001-Apr-25 Wed	4.85	4.85	4.85	4.85	0				###
2001-Apr-24 Tue	4.74	4.85	4.74	4.85	210,750	1,010,546	###	###	###
2001-Apr-23 Mon	4.87	4.87	###	4.757	44,857	109,226	###	###	###
2001-Apr-20 Fri	4.88	###	4.86	4.86	188,058	456,980	36.4	36.4	0.3
2001-Apr-19 Thu	5	###	4.83	4.83	188,257	454,640	###	###	0.3
2001-Apr-18 Wed	###	5	###	5	188,654	###	80.0	80.0	0.4
2001-Apr-17 Tue	###	###	4.88	###			31.2	31.2	0.0
2001-Apr-16 Mon	5	5	5	5	0				0.4
2001-Apr-13 Fri	5	5	5	5	0				0.4
2001-Apr-12 Thu	###	5	###	5	72,870	182,175	###	###	0.4
2001-Apr-11 Wed	5	5	###	5	67,624	###	###	###	0.4
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###			32.9	32.9	0.0
2001-Apr-06 Fri	5.2	5.2	###	###	533,226	1,386,387	###	###	0.0
2001-Apr-05 Thu	###	5.22	###	5.2			73.7	73.7	###
2001-Apr-04 Wed	###	5.2	###	###			###	###	0.0
2001-Apr-03 Tue	5.25	5.25	###	###			###	###	0.0
2001-Apr-02 Mon	5.2	###	5.2	5.26			###	###	0.4
2001-Mar-30 Fri	5.2	5.22	###	5.2			###	###	###
2001-Mar-29 Thu	###	5.2	###	5.2			78.9	78.9	###
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	5.2	5.2	###	###	163,652	###	29.9	29.9	0.0
2001-Mar-26 Mon	###	5.2	###	5.2			76.5	76.5	###
2001-Mar-23 Fri	###	###	###	###	57,188	0	###	###	0.0
2001-Mar-22 Thu	###	###	###	###	6,845	0	77.1	77.1	0.0
2001-Mar-21 Wed	4.88	###	4.88	###			###	###	0.0
2001-Mar-20 Tue	4.85	4.87	4.83	4.83	317,089	1,537,881	###	###	0.3
2001-Mar-19 Mon	4.88	4.89	4.82	4.84			###	###	0.3
2001-Mar-16 Fri	4.83	###	4.83	###	394,640	953,055	###	###	0.0
2001-Mar-15 Thu	4.8	4.85	4.8	4.82	150,671	726,987	79.5	79.5	0.3
2001-Mar-14 Wed	4.89	###	4.85	###	78,952	191,458	###	###	0.0
2001-Mar-13 Tue	###	###	4.83	###	139,326	336,472	76.8	76.8	0.0
2001-Mar-12 Mon	###	###	###	###			34.6	34.6	0.0
2001-Mar-09 Fri	###	###	###	###	199,356	0	33.4	33.4	0.0
2001-Mar-08 Thu	###	###	4.87	###			###	###	0.0
2001-Mar-07 Wed	5	###	###	###			###	###	0.0
2001-Mar-06 Tue	5.046	###	###	###	410,643	0	###	###	0.0
2001-Mar-05 Mon	5	5	###	5	19,928	49,820	74.7	74.7	0.4
2001-Mar-02 Fri	###	5	###	###	49,246	###	###	###	0.0
2001-Mar-01 Thu	4.89	###	4.89	###	88,323	215,949	71.6	71.6	0.0
2001-Feb-28 Wed	###	###	###	4.83			###	###	0.3
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	4.59	###			72.9	72.9	0.0
2001-Feb-23 Fri	4.58	###	4.57	###	28,840	###	77.1	77.1	0.0
2001-Feb-22 Thu	4.52	4.57	4.5	4.55			###	###	0.3
2001-Feb-21 Wed	4.488	4.52	4.47	4.49			73.4	73.4	###
2001-Feb-20 Tue	4.57	4.57	4.51	4.51	108,871	494,274	###	###	0.3
2001-Feb-19 Mon	###	4.57	4.5	4.57			83.7	83.7	###
2001-Feb-16 Fri	4.58	4.58	4.51	4.51			###	###	0.3
2001-Feb-15 Thu	4.645	4.645	4.51	4.59			###	###	0.3
2001-Feb-14 Wed	###	###	###	###			36.0	36.0	0.0
2001-Feb-13 Tue	###	###	4.54	###	50,344	114,280	78.0	78.0	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	4.7	4.7	4.57	###			###	###	0.0
2001-Feb-08 Thu	###	###	4.46	###	66,888	###	###	###	0.0
2001-Feb-07 Wed	4.71	4.71	4.56	###			###	###	0.0
2001-Feb-06 Tue	4.85	4.85	4.8	4.8			26.2	26.2	0.3
2001-Feb-05 Mon	###	###	4.81	4.85			26.5	26.5	###
2001-Feb-02 Fri	###	###	4.88	###			###	###	0.0
2001-Feb-01 Thu	###	###	4.88	4.89	105,074	256,380	###	###	###
2001-Jan-31 Wed	4.8	###	4.77	###	119,629	###	84.9	84.9	0.0
2001-Jan-30 Tue	###	###	4.86	4.89			###	###	###
2001-Jan-29 Mon	###	###	4.77	4.852			25.3	25.3	###
2001-Jan-25 Thu	4.926	###	4.89	###	109,289	###	###	###	0.0
2001-Jan-24 Wed	###	###	4.89	4.89	32,289	78,946	27.6	27.6	###
2001-Jan-23 Tue	5	5	4.921	4.921	224,985	###	20.9	20.9	###
2001-Jan-22 Mon	###	###	5	5			###	###	0.4
2001-Jan-19 Fri	5	###	5	###	623,227	###	###	###	0.0
2001-Jan-18 Thu	4.87	###	4.87	5			82.6	82.6	0.4
2001-Jan-17 Wed	4.689	###	4.689	4.87	457,543	###	89.2	89.2	0.3
2001-Jan-16 Tue	###	###	###	###			82.8	82.8	0.0
2001-Jan-15 Mon	4.72	4.72	###	###			27.6	27.6	0.0
2001-Jan-12 Fri	4.85	4.85	4.72	4.78			21.9	21.9	###
2001-Jan-11 Thu	4.841	4.85	4.8	4.85	323,680	1,561,755	###	###	###
2001-Jan-10 Wed	4.84	4.88	4.84	4.85	72,045	###	71.2	71.2	###
2001-Jan-09 Tue	5	5	4.85	4.87			13.6	13.6	0.3
2001-Jan-08 Mon	4.85	###	4.85	5			###	###	0.4
2001-Jan-05 Fri	###	###	###	###			11.6	11.6	0.0
2001-Jan-04 Thu	###	###	###	###	96,240	0	###	###	0.0
2001-Jan-03 Wed	###	###	###	###			28.7	28.7	0.0
2001-Jan-02 Tue	###	5.2	###	###	207,671	539,944	###	###	0.0
2001-Jan-01 Mon	###	5.25	4.953	4.953			13.9	13.9	###
2000-Dec-29 Fri	###	5.25	4.953	4.953			13.9	13.9	###
2000-Dec-28 Thu	###	###	###	###	131,549	0	###	###	0.0
2000-Dec-27 Wed	4.84	###	4.8	###	175,176	420,422	88.9	88.9	0.0
2000-Dec-26 Tue	4.84	4.84	4.84	4.84			64.3	64.3	0.3
2000-Dec-25 Mon	4.84	4.84	4.84	4.84			64.3	64.3	0.3
2000-Dec-22 Fri	4.84	4.84	4.84	4.84			64.3	64.3	0.3
2000-Dec-21 Thu	4.89	4.89	4.85	4.85			35.5	35.5	###
2000-Dec-20 Wed	###	###	4.85	4.89	126,753	307,376	39.7	39.7	###
2000-Dec-19 Tue	###	###	###	###	311,650	0	74.0	74.0	0.0
2000-Dec-18 Mon	4.81	###	4.8	###	1,270,152	###	###	###	0.0
2000-Dec-15 Fri	###	###	4.81	4.81	67,978	163,487	15.8	15.8	###
2000-Dec-14 Thu	###	###	4.87	4.923	50,059	###	###	###	###
2000-Dec-13 Wed	###	4.82	###	4.81	129,984	###	###	###	###
2000-Dec-12 Tue	###	###	###	###			36.1	36.1	0.0
2000-Dec-11 Mon	4.573	###	4.57	###	163,728	###	79.0	79.0	0.0
2000-Dec-08 Fri	###	###	4.51	4.59	68,020	153,385	###	###	0.3
2000-Dec-07 Thu	###	###	###	###	111,153	0	26.2	26.2	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	4.7	4.675	4.675	81,444	###	34.2	34.2	###
2000-Dec-04 Mon	###	###	###	4.678			###	###	0.3
2000-Dec-01 Fri	4.58	###	4.58	###			###	###	0.0
2000-Nov-30 Thu	4.5	4.58	4.5	4.58	6,841	31,058	###	###	0.3
2000-Nov-29 Wed	4.55	4.56	4.5	4.5	62,273	###	###	###	###
2000-Nov-28 Tue	4.51	###	4.5	4.57			84.2	84.2	###
2000-Nov-27 Mon	###	###	4.51	4.51	408,783	###	20.7	20.7	0.3
2000-Nov-24 Fri	###	###	###	###	64,587	0	67.8	67.8	0.0
2000-Nov-23 Thu	4.51	4.51	4.5	4.5			###	###	###
2000-Nov-22 Wed	4.5	###	4.5	###	38,972	87,687	###	###	0.0
2000-Nov-21 Tue	4.52	4.52	4.5	4.5	241,228	###	33.0	33.0	###
2000-Nov-20 Mon	4.52	4.53	4.49	4.49	437,881	1,974,843	31.4	31.4	###
2000-Nov-17 Fri	4.45	4.53	4.45	4.52	113,947	511,622	79.5	79.5	0.3
2000-Nov-16 Thu	4.41	4.47	4.41	4.46	148,825	660,782	79.4	79.4	0.3
2000-Nov-15 Wed	4.449	4.47	4.41	###	94,257	###	###	###	0.0
2000-Nov-13 Mon	###	###	4.57	4.57	227,979	###	###	###	###
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	###	###	###	###	93,588	0	69.3	69.3	0.0
2000-Nov-08 Wed	4.54	4.7	4.54	###	268,973	1,242,655	###	###	0.0
2000-Nov-07 Tue	4.43	4.55	4.42	4.5	68,780	308,478	###	###	###
2000-Nov-06 Mon	4.44	4.46	4.4	4.4			###	###	0.3
2000-Nov-03 Fri	4.4	4.5	4.4	4.4			###	###	0.3
2000-Nov-02 Thu	###	###	###	###	256,345	0	22.4	22.4	0.0
2000-Nov-01 Wed	###	###	4.45	4.45	40,640	90,424	13.2	13.2	0.3
2000-Oct-31 Tue	###	###	###	###	120,385	0	###	###	0.0
2000-Oct-30 Mon	###	###	4.55	4.55			15.7	15.7	0.3
2000-Oct-27 Fri	###	###	###	###	143,072	0	###	###	0.0
2000-Oct-26 Thu	###	###	4.59	###	191,142	438,670	72.2	72.2	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###			77.2	77.2	0.0
2000-Oct-23 Mon	4.59	###	4.51	###	233,223	###	###	###	0.0
2000-Oct-20 Fri	###	4.7	###	###	38,540	###	64.4	64.4	0.0
2000-Oct-19 Thu	###	###	###	###			###	###	0.0
2000-Oct-18 Wed	###	###	4.59	###	142,441	###	73.1	73.1	0.0
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	###	###	4.5	4.59	97,022	###	26.4	26.4	0.3
2000-Oct-13 Fri	4.42	4.75	4.4	###			93.6	93.6	0.0
2000-Oct-12 Thu	###	4.44	###	4.4	88,045	195,459	78.6	78.6	0.3
2000-Oct-11 Wed	4.4	4.45	4.4	4.4	44,256	###	71.8	71.8	0.3
2000-Oct-10 Tue	###	4.4	###	###	32,948	72,485	77.3	77.3	0.0
2000-Oct-09 Mon	###	###	###	###	17,080	0	70.5	70.5	0.0
2000-Oct-06 Fri	4.2	###	4.2	4.29			###	###	###
2000-Oct-05 Thu	###	4.23	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	4.354	4.354	###	###	20,623	###	###	###	0.0
2000-Oct-03 Tue	###	###	###	###			92.4	92.4	0.0
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	###	###			69.4	69.4	0.0
2000-Sep-28 Thu	###	###	###	###	44,346	0	65.0	65.0	0.0
2000-Sep-27 Wed	###	###	4	###			###	###	0.0
2000-Sep-26 Tue	3.83	3.84	3.82	3.83			###	###	###
2000-Sep-25 Mon	3.79	3.79	3.79	3.79			67.2	67.2	###
2000-Sep-22 Fri	###	###	3.75	3.75			18.8	18.8	0.3
2000-Sep-21 Thu	3.724	3.75	3.724	3.75	1,265,873	###	80.7	80.7	0.3
2000-Sep-20 Wed	###	3.74	###	3.74	59,980	###	###	###	0.3
2000-Sep-19 Tue	3.71	3.71	###	###			40.5	40.5	0.0
2000-Sep-18 Mon	3.85	3.85	3.75	3.75			24.7	24.7	0.3
2000-Sep-15 Fri	###	###	3.81	3.85	38,256	72,877	###	###	0.3
2000-Sep-14 Thu	3.85	###	3.84	###			###	###	0.0
2000-Sep-13 Wed	###	###	3.84	3.86	80,587	154,727	###	###	0.3
2000-Sep-12 Tue	###	###	###	###	95,674	0	32.8	32.8	0.0
2000-Sep-11 Mon	###	###	###	###	258,747	0	###	###	0.0
2000-Sep-08 Fri	###	4	###	4			70.8	70.8	0.3
2000-Sep-07 Thu	###	###	###	###	272,245	0	###	###	0.0
2000-Sep-06 Wed	###	###	4	###	251,377	502,754	34.1	34.1	0.0
2000-Sep-05 Tue	###	###	###	###	65,225	0	###	###	0.0
2000-Sep-04 Mon	###	###	###	###	56,023	0	###	###	0.0
2000-Sep-01 Fri	###	###	###	###			###	###	0.0
2000-Aug-31 Thu	###	###	###	###			###	###	0.0
2000-Aug-30 Wed	4.184	4.184	###	###	72,180	###	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	94,676	0	38.4	38.4	0.0
2000-Aug-28 Mon	###	###	###	###			###	###	0.0
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	4.2	###	###			23.7	23.7	0.0
2000-Aug-23 Wed	4.23	4.23	###	###	123,749	261,729	36.7	36.7	0.0
2000-Aug-22 Tue	4.24	4.25	4.22	4.22	105,474	446,682	###	###	###
2000-Aug-21 Mon	4.25	4.25	4.24	4.25			###	###	###
2000-Aug-18 Fri	4	4.25	4	4.25	297,880	1,228,755	96.0	96.0	###
2000-Aug-17 Thu	###	###	4	###	299,746	###	32.1	32.1	0.0
2000-Aug-16 Wed	###	###	4	###			###	###	0.0
2000-Aug-15 Tue	###	###	###	###	14,345	0	32.8	32.8	0.0
2000-Aug-14 Mon	4.251	4.251	###	###	12,520	###	18.5	18.5	0.0
2000-Aug-11 Fri	4.25	4.25	4.21	4.21	141,951	600,452	###	###	###
2000-Aug-10 Thu	4.25	4.26	4.23	4.25	553,951	2,351,521	70.0	70.0	###
2000-Aug-09 Wed	4.2	4.24	4.2	4.24	390,220	1,646,728	###	###	0.3
2000-Aug-08 Tue	###	4.25	###	4.2			###	###	###
2000-Aug-07 Mon	4.2	4.2	###	###			###	###	0.0
2000-Aug-04 Fri	4.21	4.25	###	4.2			###	###	###
2000-Aug-03 Thu	4.4	4.4	4.22	4.22			###	###	###
2000-Aug-02 Wed	4.49	4.5	4.4	4.4	49,920	222,144	###	###	0.3
2000-Aug-01 Tue	###	4.4	###	4.4			###	###	0.3
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-28 Fri	4.26	###	4.25	###			80.5	80.5	0.0
2000-Jul-27 Thu	###	4.27	###	4.25	29,150	###	80.6	80.6	###
2000-Jul-26 Wed	###	4.25	###	4.25			###	###	###
2000-Jul-25 Tue	###	###	###	###	110,350	0	###	###	0.0
2000-Jul-24 Mon	###	###	###	###			34.9	34.9	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	4	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	###	###	4.021			###	###	0.3
2000-Jul-17 Mon	###	###	4	###	132,242	264,484	###	###	0.0
2000-Jul-14 Fri	###	###	###	###	150,457	0	71.0	71.0	0.0
2000-Jul-13 Thu	###	###	###	###	72,547	0	89.2	89.2	0.0
2000-Jul-12 Wed	3.84	###	3.84	###	129,778	249,173	72.9	72.9	0.0
2000-Jul-11 Tue	3.83	3.86	3.83	3.86	305,740	1,175,570	72.3	72.3	0.3
2000-Jul-10 Mon	3.85	3.88	3.8	3.8			###	###	###
2000-Jul-07 Fri	3.86	3.88	3.8	3.8			###	###	###
2000-Jul-06 Thu	3.78	3.88	3.78	3.85	551,673	###	###	###	0.3
2000-Jul-05 Wed	3.8	3.8	3.78	3.78			24.1	24.1	0.3
2000-Jul-04 Tue	3.8	3.8	3.78	3.78	145,857	###	29.0	29.0	0.3
2000-Jul-03 Mon	3.8	3.8	3.78	3.8			###	###	###
2000-Jun-30 Fri	3.8	3.8	3.8	3.8	296,153	1,125,381	55.5	55.5	###
2000-Jun-29 Thu	3.7	3.8	###	3.8	421,928	###	72.3	72.3	###
2000-Jun-28 Wed	3.7	3.7	###	3.7			###	###	0.3
2000-Jun-27 Tue	3.75	3.84	3.73	3.75			###	###	0.3
2000-Jun-26 Mon	3.74	3.74	###	3.7			###	###	0.3
2000-Jun-23 Fri	3.82	3.84	3.81	3.81			28.8	28.8	0.3
2000-Jun-22 Thu	3.85	3.86	3.85	3.85			66.8	66.8	0.3
2000-Jun-21 Wed	###	###	3.89	###			###	###	0.0
2000-Jun-20 Tue	3.85	4	3.85	###			90.6	90.6	0.0
2000-Jun-19 Mon	3.73	3.82	3.72	3.82			###	###	0.3
2000-Jun-16 Fri	###	3.75	###	3.75			###	###	0.3
2000-Jun-15 Thu	###	3.72	###	3.72			###	###	0.3
2000-Jun-14 Wed	3.7	3.75	3.7	3.7			69.9	69.9	0.3
2000-Jun-13 Tue	###	3.7	###	3.7			###	###	0.3
2000-Jun-12 Mon	3.57	3.57	3.57	3.57	0				0.3
2000-Jun-08 Thu	3.45	3.5	3.45	3.5			76.1	76.1	0.3
2000-Jun-07 Wed	3.41	3.45	3.41	3.43	940,429	3,225,671	###	###	0.2
2000-Jun-06 Tue	3.4	3.4	###	3.4			71.2	71.2	0.2
2000-Jun-05 Mon	###	###	###	###	28,588	0	###	###	0.0
2000-Jun-02 Fri	3.4	3.4	3.4	3.4	528,874	1,798,171	###	###	0.2
2000-Jun-01 Thu	###	3.4	###	3.4			###	###	0.2
2000-May-31 Wed	3.43	3.43	###	###	151,750	260,251	29.0	29.0	0.0
2000-May-30 Tue	3.4	3.43	3.26	3.4			###	###	0.2
2000-May-29 Mon	3.41	3.43	###	3.43			73.5	73.5	0.2
2000-May-26 Fri	3.4	3.4	###	3.4	999,326	1,698,854	68.9	68.9	0.2
2000-May-25 Thu	3.4	3.4	###	3.4			###	###	0.2
2000-May-24 Wed	3.27	###	3.27	###	819,945	###	85.3	85.3	0.0
2000-May-23 Tue	3.4	3.4	###	3.4	114,682	194,959	68.7	68.7	0.2
2000-May-22 Mon	3.4	3.5	###	3.5			###	###	0.3
2000-May-19 Fri	3.377	3.4	3.377	3.4			###	###	0.2
2000-May-18 Thu	3.4	3.43	3.4	3.4			72.9	72.9	0.2
2000-May-17 Wed	3.4	3.43	3.25	3.4			###	###	0.2
2000-May-16 Tue	3.54	3.54	3.4	3.4	45,484	157,829	###	###	0.2
2000-May-15 Mon	3.55	3.55	3.51	3.51			###	###	###
2000-May-12 Fri	3.55	3.55	3.55	3.55	63,226	224,452	###	###	###
2000-May-11 Thu	3.5	3.54	3.49	3.51	161,621	###	72.6	72.6	###
2000-May-10 Wed	3.46	3.5	3.46	3.5			###	###	0.3
2000-May-09 Tue	3.45	3.47	3.45	3.46			79.1	79.1	0.2
2000-May-08 Mon	###	3.45	###	3.43	16,884	29,124	###	###	0.2
2000-May-05 Fri	###	3.53	###	3.53			###	###	0.3
2000-May-04 Thu	3.29	###	3.2	3.25			31.3	31.3	0.2
2000-May-03 Wed	3.28	###	3.2	3.2	323,645	###	###	###	0.2
2000-May-02 Tue	###	###	3.28	3.29			###	###	###
2000-May-01 Mon	3.4	3.4	###	###	413,179	###	###	###	0.0
2000-Apr-28 Fri	3.45	3.45	3.4	3.4			###	###	0.2
2000-Apr-27 Thu	3.46	3.48	3.44	3.48			###	###	0.2
2000-Apr-26 Wed	3.654	3.654	3.45	3.5			###	###	0.3
2000-Apr-25 Tue	3.55	3.55	3.55	3.55	0				###
2000-Apr-24 Mon	3.55	3.55	3.55	3.55	0				###
2000-Apr-21 Fri	3.55	3.55	3.55	3.55	0				###
2000-Apr-20 Thu	3.52	3.55	3.52	3.55			73.2	73.2	###
2000-Apr-19 Wed	###	###	3.53	3.553	153,973	###	###	###	###
2000-Apr-18 Tue	3.72	3.72	3.7	3.7			43.3	43.3	0.3
2000-Apr-17 Mon	3.7	3.72	3.7	3.72			###	###	0.3
2000-Apr-14 Fri	3.7	3.77	###	3.7			57.7	57.7	0.3
2000-Apr-13 Thu	3.72	3.72	###	###	311,478	579,349	29.2	29.2	0.0
2000-Apr-12 Wed	3.75	3.75	3.74	3.75			66.6	66.6	0.3
2000-Apr-11 Tue	3.75	3.77	###	3.7	479,555	###	###	###	0.3
2000-Apr-07 Fri	3.7	3.71	3.7	3.71	72,175	###	67.1	67.1	###
2000-Apr-06 Thu	3.75	3.75	3.7	3.7			###	###	0.3
2000-Apr-05 Wed	3.77	3.79	3.77	3.78			###	###	0.3
2000-Apr-04 Tue	###	3.75	3.58	3.75			88.7	88.7	0.3
2000-Apr-03 Mon	###	###	###	###			40.6	40.6	0.0
2000-Mar-31 Fri	3.55	###	###	###			83.2	83.2	0.0
2000-Mar-30 Thu	3.51	3.55	3.481	3.481			###	###	0.2
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	###	3.7	###	###	246,028	455,151	###	###	0.0
2000-Mar-24 Fri	3.7	3.7	###	###			39.0	39.0	0.0
2000-Mar-23 Thu	3.7	3.7	###	3.7			68.5	68.5	0.3
2000-Mar-22 Wed	###	3.7	###	3.7	176,224	###	###	###	0.3
2000-Mar-21 Tue	3.55	###	3.55	###			78.3	78.3	0.0
2000-Mar-20 Mon	###	3.7	###	3.7			70.4	70.4	0.3
2000-Mar-17 Fri	###	3.7	###	###	581,343	1,075,484	###	###	0.0
2000-Mar-16 Thu	###	3.7	###	3.7	143,453	265,388	68.5	68.5	0.3
2000-Mar-15 Wed	3.7	3.75	###	###	761,625	1,428,046	###	###	0.0
2000-Mar-14 Tue	3.72	3.72	3.7	3.7			38.0	38.0	0.3
2000-Mar-13 Mon	3.7	3.7	###	3.7	147,445	272,773	67.4	67.4	0.3
2000-Mar-10 Fri	###	3.72	###	3.7			77.3	77.3	0.3