(ICT) ICOLLEGE LIMITED Daily Prices Page 4

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

_{Currently Sat 25-May-31 11:30:43 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

(ICT) ICOLLEGE LIMITED Daily Prices Page 4...

TOC Company Info for ICT Limits

Company Details for (ICT) ICOLLEGE LIMITED

Listing Code	ICT
Listing Name	ICOLLEGE LIMITED
GICS Sector	Consumer Services
ISIN Name	INCITEC LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ICT2

Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for ICT .. Friday 9th December 2022

ICT is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	10.88	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ICT Bottom

End of day Prices (full format),

2400 Days for (ICT) ICOLLEGE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-May-03 Mon	10.7	10.7	10.7	10.7	0				0.8
2004-Mar-11 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-31 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-30 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-29 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-24 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-23 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-22 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-19 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-18 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-17 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-16 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-15 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-12 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-11 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-10 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-09 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-08 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-05 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-04 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-03 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-02 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Dec-01 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-28 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-27 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-26 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-25 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-24 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-21 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-20 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-19 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-18 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-17 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-14 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-13 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-12 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-11 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-10 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-07 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-06 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-05 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-04 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Nov-03 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-31 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-30 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-29 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-28 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-27 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-24 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-23 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-22 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-21 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-20 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-17 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-16 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-15 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-14 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-13 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-10 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-09 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-08 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-07 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-06 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-03 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-02 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Oct-01 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-30 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-29 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-26 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-25 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-24 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-23 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-22 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-19 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-18 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-17 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-16 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-15 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-12 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-11 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-10 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-09 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-08 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-05 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-04 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-03 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-02 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Sep-01 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-29 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-28 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-27 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-26 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-25 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-22 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-21 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-20 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-19 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-18 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-15 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-14 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-13 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-12 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-11 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-08 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-07 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-06 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-05 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-04 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Aug-01 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-31 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-30 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-29 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-28 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-25 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-24 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-23 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-22 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-21 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-18 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-17 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-16 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-15 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-14 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-11 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-10 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-09 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-08 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-07 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-04 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-03 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-02 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jul-01 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-30 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-27 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-25 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-24 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-23 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-20 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-19 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-18 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-17 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-16 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-13 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-12 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-11 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-10 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-06 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-05 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-04 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-03 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Jun-02 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-May-30 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-May-29 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-May-28 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-May-27 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-May-26 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-May-23 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-May-22 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-May-21 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-May-20 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-May-19 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-May-16 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-May-15 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-May-14 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-May-13 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-May-12 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-May-09 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-May-08 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-May-07 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-May-06 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-May-05 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-May-02 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-May-01 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-30 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-29 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-28 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-24 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-23 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-22 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-17 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-16 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-15 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-14 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-11 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-10 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-09 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-08 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-07 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-04 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-03 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-02 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Apr-01 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-31 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-28 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-27 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-26 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-25 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-24 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-21 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-20 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-19 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-18 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-17 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-14 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-13 Thu	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-12 Wed	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-11 Tue	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-10 Mon	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-07 Fri	10.7	10.7	10.7	10.7	0				0.8
2003-Mar-06 Thu	10.7	10.7	10.7	10.7			78.6	78.6	0.8
2003-Mar-05 Wed	###	###	###	###	0				0.0
2003-Mar-04 Tue	###	###	###	###	0				0.0
2003-Mar-03 Mon	###	###	###	###	182	0	74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	0				0.0
2003-Feb-27 Thu	###	###	###	###	0				0.0
2003-Feb-26 Wed	###	###	###	###	0				0.0
2003-Feb-25 Tue	###	###	###	###			84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	###	###	###	###			###	###	0.0
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	###	###	###	###	0				0.0
2003-Feb-18 Tue	###	###	###	###	2,185	0	72.8	72.8	0.0
2003-Feb-17 Mon	10.7	10.75	10.7	10.75	855	###	74.6	74.6	0.8
2003-Feb-14 Fri	###	###	###	###			71.9	71.9	0.0
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###	0				0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###	0				0.0
2003-Feb-07 Fri	###	###	###	###	0				0.0
2003-Feb-06 Thu	###	###	###	###	0				0.0
2003-Feb-05 Wed	###	###	###	###			34.8	34.8	0.0
2003-Feb-04 Tue	###	10.7	###	10.7			80.3	80.3	0.8
2003-Feb-03 Mon	10.7	10.7	10.56	###			###	###	0.0
2003-Jan-31 Fri	10.78	10.88	10.78	10.79	5,025	54,420	67.7	67.7	###
2003-Jan-30 Thu	10.75	10.79	10.75	10.77	15,879	###	71.9	71.9	###
2003-Jan-29 Wed	10.7	10.75	###	10.71	4,689	###	###	###	###
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	###	###	###	###	0				0.0
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	7.5	7.5	7.5	7.5	0				0.5
2003-Jan-21 Tue	7.5	7.5	7.5	7.5	657	4,927	###	###	0.5
2003-Jan-20 Mon	7.5	7.5	7.5	7.5	1,350	10,125	###	###	0.5
2003-Jan-17 Fri	###	###	###	###	0				0.0
2003-Jan-16 Thu	###	###	###	###	0				0.0
2003-Jan-15 Wed	###	###	###	###	0				0.0
2003-Jan-14 Tue	###	###	###	###	0				0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	###	0				0.0
2003-Jan-09 Thu	###	###	###	###	0				0.0
2003-Jan-08 Wed	###	###	###	###	0				0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###	0				0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###	0				0.0
2002-Dec-30 Mon	###	###	###	###	0				0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	###	###	###	###	0				0.0
2002-Dec-23 Mon	###	###	###	###	0				0.0
2002-Dec-20 Fri	7.7	###	###	###			4.3	4.3	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	7.4	7.75	7.4	7.75	551	4,173	96.0	96.0	###
2002-Dec-17 Tue	###	###	###	###	182	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###	0				0.0
2002-Dec-13 Fri	###	###	###	###	0				0.0
2002-Dec-12 Thu	###	###	###	###			###	###	0.0
2002-Dec-11 Wed	###	###	###	###	1	0	81.4	81.4	0.0
2002-Dec-10 Tue	###	###	###	###	182	0	###	###	0.0
2002-Dec-09 Mon	7.75	7.75	7.75	7.75	0				###
2002-Dec-06 Fri	7.75	7.75	7.75	7.75	0				###
2002-Dec-05 Thu	7.75	7.75	7.75	7.75	0				###
2002-Dec-04 Wed	7.75	7.75	7.75	7.75	0				###
2002-Dec-03 Tue	7.75	7.75	7.75	7.75	0				###
2002-Dec-02 Mon	7.75	7.75	7.75	7.75	0				###
2002-Nov-29 Fri	7.75	7.75	7.75	7.75	0				###
2002-Nov-28 Thu	7.75	7.75	7.75	7.75	0				###
2002-Nov-27 Wed	7.75	7.75	7.75	7.75	0				###
2002-Nov-26 Tue	7.75	7.75	7.75	7.75	0				###
2002-Nov-25 Mon	7.75	7.75	7.75	7.75	0				###
2002-Nov-22 Fri	7.75	7.75	7.75	7.75	143	###	70.8	70.8	###
2002-Nov-21 Thu	7.75	7.75	7.75	7.75			71.2	71.2	###
2002-Nov-20 Wed	7.8	7.8	7.8	7.8	0				0.6
2002-Nov-19 Tue	7.8	7.8	7.8	7.8	0				0.6
2002-Nov-18 Mon	7.8	7.8	7.8	7.8	75	585	###	###	0.6
2002-Nov-15 Fri	7.84	###	7.84	###			###	###	0.0
2002-Nov-14 Thu	###	###	###	###	0				0.0
2002-Nov-13 Wed	###	###	###	###	0				0.0
2002-Nov-12 Tue	7.25	7.25	7.25	7.25	0				0.5
2002-Nov-11 Mon	7.25	7.25	7.25	7.25	0				0.5
2002-Nov-08 Fri	7.25	7.25	7.25	7.25	0				0.5
2002-Nov-07 Thu	7.25	7.25	7.25	7.25	0				0.5
2002-Nov-06 Wed	7.23	7.25	7.23	7.25			79.7	79.7	0.5
2002-Nov-05 Tue	7.21	7.21	7.21	7.21	0				###
2002-Nov-04 Mon	7.21	7.21	7.21	7.21			###	###	###
2002-Nov-01 Fri	7.21	7.21	7.21	7.21	50	###	74.6	74.6	###
2002-Oct-31 Thu	7.21	7.21	7.21	7.21	0				###
2002-Oct-30 Wed	7.21	7.21	7.21	7.21	350	2,523	74.5	74.5	###
2002-Oct-29 Tue	###	###	###	###	187	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	###	382	0	73.4	73.4	0.0
2002-Oct-25 Fri	###	###	###	###	0				0.0
2002-Oct-24 Thu	###	###	###	###	0				0.0
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	###	###	###	###	0				0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	0				0.0
2002-Oct-17 Thu	###	###	###	###	0				0.0
2002-Oct-16 Wed	###	###	###	###	280	0	73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###	0				0.0
2002-Oct-11 Fri	###	###	###	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	###	###	0				0.0
2002-Oct-09 Wed	###	###	###	###	282	0	###	###	0.0
2002-Oct-08 Tue	6.75	###	6.75	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###	0				0.0
2002-Oct-03 Thu	###	###	###	###	0				0.0
2002-Oct-02 Wed	###	###	###	###	0				0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###	0				0.0
2002-Sep-27 Fri	7.4	7.4	###	###			###	###	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	###	###	###	###	622	0	81.0	81.0	0.0
2002-Sep-24 Tue	7.7	7.7	###	###	287	###	33.8	33.8	0.0
2002-Sep-23 Mon	7.75	7.75	###	###			25.7	25.7	0.0
2002-Sep-20 Fri	7.75	7.75	7.75	7.75	182	###	###	###	###
2002-Sep-19 Thu	7.7	7.7	7.7	7.7	0				0.6
2002-Sep-18 Wed	7.7	7.7	7.7	7.7	0				0.6
2002-Sep-17 Tue	7.7	7.7	7.7	7.7	0				0.6
2002-Sep-16 Mon	###	###	7.7	7.7	840	###	###	###	0.6
2002-Sep-13 Fri	###	###	###	###	187	0	69.6	69.6	0.0
2002-Sep-12 Thu	###	###	###	###	182	0	76.3	76.3	0.0
2002-Sep-11 Wed	8	8	8	8	0				###
2002-Sep-10 Tue	8	8	8	8	0				###
2002-Sep-09 Mon	8	8	8	8	0				###
2002-Sep-06 Fri	8	8	8	8			###	###	###
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	8	8	8	8	0				###
2002-Sep-03 Tue	7.7	8	###	8	1,074	###	92.7	92.7	###
2002-Sep-02 Mon	7.82	7.82	7.82	7.82	0				0.6
2002-Aug-30 Fri	8	8	7.82	7.82			###	###	0.6
2002-Aug-29 Thu	8.2	8.2	8.2	8.2			###	###	0.6
2002-Aug-28 Wed	###	###	###	###			72.3	72.3	0.0
2002-Aug-27 Tue	7.81	7.81	7.81	7.81	780	###	72.5	72.5	0.6
2002-Aug-26 Mon	7.81	7.81	7.81	7.81	182	1,421	###	###	0.6
2002-Aug-23 Fri	7.75	7.75	7.75	7.75	0				###
2002-Aug-22 Thu	7.75	7.75	7.75	7.75	0				###
2002-Aug-21 Wed	7.75	7.75	7.75	7.75	0				###
2002-Aug-20 Tue	7.75	7.75	7.75	7.75	0				###
2002-Aug-19 Mon	7.75	7.75	7.75	7.75			###	###	###
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	7.7	7.7	###	###			###	###	0.0
2002-Aug-14 Wed	7.7	7.7	7.7	7.7	0				0.6
2002-Aug-13 Tue	7.7	7.7	7.7	7.7	0				0.6
2002-Aug-12 Mon	7.7	7.7	7.7	7.7	182	###	74.2	74.2	0.6
2002-Aug-09 Fri	###	###	###	###	0				0.0
2002-Aug-08 Thu	###	###	###	###	0				0.0
2002-Aug-07 Wed	7.26	###	7.26	###			###	###	0.0
2002-Aug-06 Tue	###	###	###	###			###	###	0.0
2002-Aug-05 Mon	###	###	###	###	0				0.0
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###	0				0.0
2002-Jul-31 Wed	###	###	###	###	0				0.0
2002-Jul-30 Tue	###	###	###	###	0				0.0
2002-Jul-29 Mon	###	###	###	###	0				0.0
2002-Jul-26 Fri	###	###	###	###	0				0.0
2002-Jul-25 Thu	###	###	###	###	0				0.0
2002-Jul-24 Wed	###	###	###	###	0				0.0
2002-Jul-23 Tue	###	###	###	###	6	0	68.1	68.1	0.0
2002-Jul-22 Mon	###	###	###	###			66.0	66.0	0.0
2002-Jul-19 Fri	6.8	6.8	6.8	6.8	182	###	###	###	0.5
2002-Jul-18 Thu	###	###	6.8	6.8			###	###	0.5
2002-Jul-17 Wed	###	###	6.85	6.85	1,025	###	###	###	###
2002-Jul-16 Tue	6.85	6.85	6.85	6.85	0				###
2002-Jul-15 Mon	6.85	6.85	6.85	6.85			###	###	###
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###	0				0.0
2002-Jul-10 Wed	###	###	###	###	0				0.0
2002-Jul-09 Tue	7	7	###	###	8,959	31,356	###	###	0.0
2002-Jul-08 Mon	###	7	###	7	1,150	4,025	73.4	73.4	0.5
2002-Jul-05 Fri	7	7	7	7			69.2	69.2	0.5
2002-Jul-04 Thu	7	7	7	7	0				0.5
2002-Jul-03 Wed	###	7	###	7			76.9	76.9	0.5
2002-Jul-02 Tue	###	###	###	###			75.7	75.7	0.0
2002-Jul-01 Mon	7	7	7	7			71.8	71.8	0.5
2002-Jun-28 Fri	7	7	7	7	750	5,250	63.2	63.2	0.5
2002-Jun-27 Thu	7	7	6.86	7			68.1	68.1	0.5
2002-Jun-26 Wed	6.5	6.5	6.5	6.5	0				0.5
2002-Jun-25 Tue	6.5	6.5	6.5	6.5			79.1	79.1	0.5
2002-Jun-24 Mon	6.54	6.54	6.5	6.5	3,250	###	###	###	0.5
2002-Jun-21 Fri	6.44	6.5	6.44	6.5	1,623	###	77.5	77.5	0.5
2002-Jun-20 Thu	7	7	6.5	6.5			4.5	4.5	0.5
2002-Jun-19 Wed	8	8	###	###			7.4	7.4	0.0
2002-Jun-18 Tue	8	8	8	8	0				###
2002-Jun-17 Mon	8	8	8	8			###	###	###
2002-Jun-14 Fri	###	###	###	###	0				0.0
2002-Jun-13 Thu	###	###	###	###			75.4	75.4	0.0
2002-Jun-12 Wed	8.4	8.4	###	###			34.1	34.1	0.0
2002-Jun-11 Tue	8.55	###	8.55	###			80.8	80.8	0.0
2002-Jun-07 Fri	###	###	###	###	0				0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###			71.8	71.8	0.0
2002-Jun-04 Tue	8.55	8.55	8.55	8.55	382	###	79.2	79.2	###
2002-Jun-03 Mon	8.55	8.55	8.55	8.55	648	5,540	73.1	73.1	###
2002-May-31 Fri	8.28	8.55	8.28	8.55			89.0	89.0	###
2002-May-30 Thu	8.28	8.28	8.28	8.28	10,154	84,075	###	###	###
2002-May-29 Wed	8.29	8.29	8.28	8.28			###	###	###
2002-May-28 Tue	8.45	8.45	8.45	8.45			73.0	73.0	###
2002-May-27 Mon	###	###	8.45	8.45	3,447	###	###	###	###
2002-May-24 Fri	###	8.7	###	###			65.4	65.4	0.0
2002-May-23 Thu	8.5	8.5	8.5	8.5	250	2,125	75.6	75.6	0.6
2002-May-22 Wed	8.4	###	8.4	8.4	3,244	13,624	###	###	###
2002-May-21 Tue	###	8.4	###	###			76.9	76.9	0.0
2002-May-20 Mon	8.26	8.26	8.26	8.26	150	###	###	###	0.6
2002-May-17 Fri	###	###	###	###	182	0	###	###	0.0
2002-May-16 Thu	8	###	8	###			82.8	82.8	0.0
2002-May-15 Wed	8	8	8	8	2,372	18,976	70.0	70.0	###
2002-May-14 Tue	8	8	8	8			73.0	73.0	###
2002-May-13 Mon	###	###	###	###	124	0	79.4	79.4	0.0
2002-May-10 Fri	7.85	###	7.85	###	1,982	7,779	84.9	84.9	0.0
2002-May-09 Thu	7.74	7.75	7.74	7.75			79.2	79.2	###
2002-May-08 Wed	7.56	###	7.55	###			79.6	79.6	0.0
2002-May-07 Tue	7.56	7.56	7.56	7.56	182	1,375	###	###	0.5
2002-May-06 Mon	7.55	7.55	7.55	7.55	0				###
2002-May-03 Fri	7.55	7.55	7.5	7.55	5,187	###	###	###	###
2002-May-02 Thu	7.5	7.55	7.5	7.55	424	###	###	###	###
2002-May-01 Wed	7.5	7.75	7.5	7.75			###	###	###
2002-Apr-30 Tue	###	###	###	###	0				0.0
2002-Apr-29 Mon	###	###	###	###	341	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###	0				0.0
2002-Apr-24 Wed	###	###	###	###	0				0.0
2002-Apr-23 Tue	###	###	###	###	2,055	0	75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###	140	0	###	###	0.0
2002-Apr-19 Fri	###	###	###	###	373	0	87.9	87.9	0.0
2002-Apr-18 Thu	###	###	###	###	188	0	69.5	69.5	0.0
2002-Apr-17 Wed	###	###	###	###	0				0.0
2002-Apr-16 Tue	###	###	###	###	0				0.0
2002-Apr-15 Mon	###	###	###	###			71.2	71.2	0.0
2002-Apr-12 Fri	###	###	###	###	0				0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	###	0				0.0
2002-Apr-09 Tue	###	###	###	###	187	0	###	###	0.0
2002-Apr-08 Mon	###	###	###	###	625	0	33.1	33.1	0.0
2002-Apr-05 Fri	###	###	###	###	0				0.0
2002-Apr-04 Thu	###	###	###	###	0				0.0
2002-Apr-03 Wed	###	###	###	###	182	0	###	###	0.0
2002-Apr-02 Tue	7.25	7.25	7.25	7.25	0				0.5
2002-Mar-28 Thu	7.25	7.25	7.25	7.25	0				0.5
2002-Mar-27 Wed	7.24	7.25	7.24	7.25			###	###	0.5
2002-Mar-26 Tue	7.2	7.2	7.2	7.2	682	###	77.1	77.1	0.5
2002-Mar-25 Mon	###	7.2	###	7.2			###	###	0.5
2002-Mar-22 Fri	7.24	7.24	7.24	7.24			66.9	66.9	0.5
2002-Mar-21 Thu	###	###	###	###	182	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###	547	0	###	###	0.0
2002-Mar-19 Tue	###	###	###	###	2,644	0	72.3	72.3	0.0
2002-Mar-18 Mon	###	7.25	###	7.25			###	###	0.5
2002-Mar-15 Fri	###	###	###	###	0				0.0
2002-Mar-14 Thu	###	###	###	###	0				0.0
2002-Mar-13 Wed	###	###	###	###			11.0	11.0	0.0
2002-Mar-12 Tue	7.2	###	7.2	###	1,950	7,020	82.9	82.9	0.0
2002-Mar-11 Mon	###	###	7	7	980	###	21.5	21.5	0.5
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###	182	0	69.5	69.5	0.0
2002-Mar-06 Wed	###	###	###	###	182	0	69.8	69.8	0.0
2002-Mar-05 Tue	###	###	###	###	182	0	###	###	0.0
2002-Mar-04 Mon	###	###	###	###	0				0.0
2002-Mar-01 Fri	###	###	###	###			67.2	67.2	0.0
2002-Feb-28 Thu	###	###	###	###			30.9	30.9	0.0
2002-Feb-27 Wed	###	###	###	###			79.6	79.6	0.0
2002-Feb-26 Tue	###	###	###	###	45	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	###			74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	0				0.0
2002-Feb-21 Thu	###	###	###	###	0				0.0
2002-Feb-20 Wed	###	###	###	###			###	###	0.0
2002-Feb-19 Tue	7.2	7.2	7.2	7.2			###	###	0.5
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	6.79	6.79	6.79	6.79	182	###	###	###	0.5
2002-Feb-14 Thu	6.76	6.76	6.76	6.76	0				0.5
2002-Feb-13 Wed	6.76	6.76	6.76	6.76	0				0.5
2002-Feb-12 Tue	6.76	6.8	6.76	6.76	2,874	19,485	###	###	0.5
2002-Feb-11 Mon	6.73	6.73	6.73	6.73	0				###
2002-Feb-08 Fri	6.73	6.73	6.73	6.73	182	1,224	###	###	###
2002-Feb-07 Thu	6.71	6.71	6.71	6.71	0				###
2002-Feb-06 Wed	6.71	6.71	6.71	6.71	0				###
2002-Feb-05 Tue	6.8	6.8	6.71	6.71	2,282	###	24.5	24.5	###
2002-Feb-04 Mon	6.75	6.8	6.71	6.8	2,082	###	###	###	0.5
2002-Feb-01 Fri	6.75	6.75	###	###	4,585	15,474	27.1	27.1	0.0
2002-Jan-31 Thu	6.75	6.75	6.75	6.75	0				0.5
2002-Jan-30 Wed	6.75	6.75	6.75	6.75			###	###	0.5
2002-Jan-29 Tue	6.7	6.7	6.7	6.7			###	###	0.5
2002-Jan-28 Mon	6.7	6.7	6.7	6.7	0				0.5
2002-Jan-25 Fri	6.7	6.7	6.7	6.7	1,876	###	###	###	0.5
2002-Jan-24 Thu	6.7	6.7	###	6.7			###	###	0.5
2002-Jan-23 Wed	6.7	6.7	6.7	6.7	0				0.5
2002-Jan-22 Tue	6.7	6.7	6.7	6.7	0				0.5
2002-Jan-21 Mon	6.7	6.7	6.7	6.7	0				0.5
2002-Jan-18 Fri	6.7	6.7	6.7	6.7	650	4,355	71.0	71.0	0.5
2002-Jan-17 Thu	6.7	6.7	6.7	6.7	7,728	51,777	73.1	73.1	0.5
2002-Jan-16 Wed	6.7	6.7	6.7	6.7	187	1,252	###	###	0.5
2002-Jan-15 Tue	6.7	6.7	6.7	6.7	182	###	###	###	0.5
2002-Jan-14 Mon	6.7	6.7	6.7	6.7			77.7	77.7	0.5
2002-Jan-11 Fri	6.7	6.7	6.7	6.7			###	###	0.5
2002-Jan-10 Thu	6.7	6.75	6.7	6.75	520	###	73.3	73.3	0.5
2002-Jan-09 Wed	6.8	6.8	6.8	6.8	150	1,020	71.0	71.0	0.5
2002-Jan-08 Tue	6.55	6.7	6.55	6.7			85.6	85.6	0.5
2002-Jan-07 Mon	6.5	6.5	6.5	6.5	0				0.5
2002-Jan-04 Fri	6.5	6.5	6.5	6.5			###	###	0.5
2002-Jan-03 Thu	6.8	6.8	6.8	6.8	0				0.5
2002-Jan-02 Wed	6.8	6.8	6.8	6.8			61.8	61.8	0.5
2001-Dec-31 Mon	###	###	###	###			74.7	74.7	0.0
2001-Dec-28 Fri	6.25	###	6.25	###	4,928	###	75.3	75.3	0.0
2001-Dec-27 Thu	6.2	6.2	6.2	6.2	0				0.4
2001-Dec-24 Mon	6.2	6.2	6.2	6.2	0				0.4
2001-Dec-21 Fri	###	###	6.2	6.2	657	###	17.6	17.6	0.4
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	###	###	###	###	0				0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	6.2	6.2	###	###	350	1,085	24.6	24.6	0.0
2001-Dec-14 Fri	###	###	6.2	6.2	187	579	###	###	0.4
2001-Dec-13 Thu	6.2	###	6.2	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	6.2	6.2	6.2	6.2			71.8	71.8	0.4
2001-Dec-10 Mon	###	###	###	###	0				0.0
2001-Dec-07 Fri	###	###	###	###	0				0.0
2001-Dec-06 Thu	###	###	###	###	0				0.0
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	6	6	6	6	0				0.4
2001-Dec-03 Mon	6	6	6	6	0				0.4
2001-Nov-30 Fri	6	6	6	6	0				0.4
2001-Nov-29 Thu	6	6	6	6	685	###	###	###	0.4
2001-Nov-28 Wed	###	###	###	###	0				0.0
2001-Nov-27 Tue	###	###	###	###	0				0.0
2001-Nov-26 Mon	###	###	###	###	182	0	###	###	0.0
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	###	###	###	###	0				0.0
2001-Nov-21 Wed	###	###	###	###	182	0	70.3	70.3	0.0
2001-Nov-20 Tue	###	###	###	###	182	0	70.4	70.4	0.0
2001-Nov-19 Mon	6.26	###	6.26	###			68.1	68.1	0.0
2001-Nov-16 Fri	###	###	###	###	0				0.0
2001-Nov-15 Thu	###	###	###	###	0				0.0
2001-Nov-14 Wed	###	###	###	###			67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###	187	0	###	###	0.0
2001-Nov-12 Mon	###	###	###	###	0				0.0
2001-Nov-09 Fri	###	###	###	###	71	0	69.1	69.1	0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###			75.3	75.3	0.0
2001-Nov-05 Mon	5.7	###	5.7	###	1,721	###	###	###	0.0
2001-Nov-02 Fri	###	###	###	###	0				0.0
2001-Nov-01 Thu	###	###	###	###	0				0.0
2001-Oct-31 Wed	###	###	###	###	0				0.0
2001-Oct-30 Tue	6	###	###	###	8,175	0	27.3	27.3	0.0
2001-Oct-29 Mon	6	6	6	6	245	1,470	70.1	70.1	0.4
2001-Oct-26 Fri	6	6	6	6	0				0.4
2001-Oct-25 Thu	5.8	###	5.8	6	1,255	###	###	###	0.4
2001-Oct-24 Wed	5.652	5.652	5.652	5.652			###	###	###
2001-Oct-23 Tue	5.5	5.5	5.45	5.45			###	###	###
2001-Oct-22 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-19 Fri	5.45	5.5	5.45	5.5			###	###	0.4
2001-Oct-18 Thu	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-17 Wed	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-16 Tue	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-15 Mon	5.5	5.5	5.5	5.5			###	###	0.4
2001-Oct-12 Fri	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-11 Thu	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-10 Wed	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-09 Tue	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-08 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-05 Fri	5.5	5.5	5.5	5.5	0				0.4
2001-Oct-04 Thu	5.5	5.5	5.5	5.5	482	2,651	###	###	0.4
2001-Oct-03 Wed	5.4	5.4	5.4	5.4	0				0.4
2001-Oct-02 Tue	5.4	5.4	5.4	5.4			62.2	62.2	0.4
2001-Oct-01 Mon	5.4	5.4	5.4	5.4	182	982	###	###	0.4
2001-Sep-28 Fri	5.4	5.4	5.4	5.4	0				0.4
2001-Sep-27 Thu	5.4	5.4	5.4	5.4	49	###	###	###	0.4
2001-Sep-26 Wed	5.5	5.5	5.5	5.5	0				0.4
2001-Sep-25 Tue	5.5	5.5	5.5	5.5	49	###	68.4	68.4	0.4
2001-Sep-24 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Sep-21 Fri	###	###	5.5	5.5			27.6	27.6	0.4
2001-Sep-20 Thu	###	###	###	###	182	0	78.9	78.9	0.0
2001-Sep-19 Wed	5.5	5.5	5.5	5.5	0				0.4
2001-Sep-18 Tue	5.5	5.5	5.5	5.5	0				0.4
2001-Sep-17 Mon	5.5	5.5	5.5	5.5			88.5	88.5	0.4
2001-Sep-14 Fri	6	6	5.5	5.5			###	###	0.4
2001-Sep-13 Thu	6	6	6	6	0				0.4
2001-Sep-12 Wed	6	6	6	6	0				0.4
2001-Sep-11 Tue	6	6	6	6	0				0.4
2001-Sep-10 Mon	6	6	6	6	0				0.4
2001-Sep-07 Fri	###	###	6	6	2,487	###	###	###	0.4
2001-Sep-06 Thu	6	6	6	6	0				0.4
2001-Sep-05 Wed	6	6	6	6	182	###	###	###	0.4
2001-Sep-04 Tue	6	6	6	6			###	###	0.4
2001-Sep-03 Mon	6	6	6	6	182	###	###	###	0.4
2001-Aug-31 Fri	###	###	###	###	0				0.0
2001-Aug-30 Thu	6	###	6	###	1,187	###	###	###	0.0
2001-Aug-29 Wed	6	6	6	6	0				0.4
2001-Aug-28 Tue	6	6	6	6	658	3,948	75.1	75.1	0.4
2001-Aug-27 Mon	6	6	6	6	0				0.4
2001-Aug-24 Fri	6	6	6	6			###	###	0.4
2001-Aug-23 Thu	###	6	###	###	2,540	7,620	21.3	21.3	0.0
2001-Aug-22 Wed	6	6	6	6	0				0.4
2001-Aug-21 Tue	6	6	6	6	642	3,852	71.7	71.7	0.4
2001-Aug-20 Mon	###	###	###	###	182	0	81.0	81.0	0.0
2001-Aug-17 Fri	5.76	5.76	5.76	5.76	0				###
2001-Aug-16 Thu	5.76	5.76	5.76	5.76	0				###
2001-Aug-15 Wed	5.76	5.76	5.76	5.76	182	1,048	77.6	77.6	###
2001-Aug-14 Tue	5.8	5.8	5.76	5.76			30.8	30.8	###
2001-Aug-13 Mon	5.8	5.8	5.8	5.8			72.9	72.9	0.4
2001-Aug-10 Fri	5.77	5.77	5.76	5.76	1,050	6,053	33.9	33.9	###
2001-Aug-09 Thu	5.649	5.7	5.649	5.7	226	1,282	73.9	73.9	0.4
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	5.5	5.5	5.5	5.5	187	1,028	72.6	72.6	0.4
2001-Aug-01 Wed	5.5	5.5	5.5	5.5	352	###	###	###	0.4
2001-Jul-31 Tue	5.5	5.5	5.5	5.5	182	###	73.3	73.3	0.4
2001-Jul-30 Mon	5.5	5.5	5.5	5.5			74.5	74.5	0.4
2001-Jul-27 Fri	5.51	5.51	5.5	5.5			29.0	29.0	0.4
2001-Jul-25 Wed	5.51	5.51	5.51	5.51			###	###	###
2001-Jul-23 Mon	###	###	###	###	0				0.0
2001-Jul-20 Fri	###	###	###	###	181	0	75.4	75.4	0.0
2001-Jul-19 Thu	5.51	5.51	5.51	5.51	1	5	73.2	73.2	###
2001-Jul-18 Wed	###	###	###	###	1	0	###	###	0.0
2001-Jul-17 Tue	5.51	5.51	5.51	5.51	182	###	74.5	74.5	###
2001-Jul-16 Mon	5.5	5.5	5.5	5.5	0				0.4
2001-Jul-13 Fri	5.5	5.5	5.5	5.5	0				0.4
2001-Jul-12 Thu	5.5	5.5	5.5	5.5	182	###	###	###	0.4
2001-Jul-11 Wed	5.78	5.78	5.78	5.78	0				0.4
2001-Jul-10 Tue	5.78	5.78	5.78	5.78			68.0	68.0	0.4
2001-Jul-09 Mon	5.78	5.78	5.78	5.78	0				0.4
2001-Jul-06 Fri	5.78	5.78	5.78	5.78	220	1,271	73.4	73.4	0.4
2001-Jul-05 Thu	5.8	5.8	5.78	5.78			###	###	0.4
2001-Jul-04 Wed	5.78	5.78	5.78	5.78			72.5	72.5	0.4
2001-Jul-03 Tue	5.78	5.78	5.78	5.78	0				0.4
2001-Jul-02 Mon	5.8	5.8	5.78	5.78			###	###	0.4
2001-Jun-29 Fri	5.42	5.78	5.42	5.78	559	###	88.4	88.4	0.4
2001-Jun-28 Thu	5.41	5.41	5.4	5.41			###	###	###
2001-Jun-27 Wed	5.4	5.4	5.4	5.4	0				0.4
2001-Jun-26 Tue	5.4	5.4	###	5.4			71.4	71.4	0.4
2001-Jun-25 Mon	5.5	5.5	5.4	5.4	682	###	25.1	25.1	0.4
2001-Jun-22 Fri	###	5.5	###	5.5	1,525	###	###	###	0.4
2001-Jun-21 Thu	5.5	5.5	5.5	5.5			70.5	70.5	0.4
2001-Jun-20 Wed	5.5	5.5	5.5	5.5	1,682	9,251	69.8	69.8	0.4
2001-Jun-19 Tue	###	###	###	###	26	0	###	###	0.0
2001-Jun-18 Mon	###	###	###	###			74.9	74.9	0.0
2001-Jun-15 Fri	###	5.7	###	5.7			###	###	0.4
2001-Jun-14 Thu	###	###	###	###	86	0	###	###	0.0
2001-Jun-13 Wed	###	###	###	###	182	0	###	###	0.0
2001-Jun-12 Tue	###	5.8	###	5.8	2,175	###	88.3	88.3	0.4
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	0				0.0
2001-Jun-07 Thu	###	###	###	###	978	0	71.2	71.2	0.0
2001-Jun-06 Wed	5.7	5.7	5.7	5.7			###	###	0.4
2001-Jun-05 Tue	###	###	###	###	682	0	95.4	95.4	0.0
2001-Jun-04 Mon	###	5.8	###	5.8			###	###	0.4
2001-Jun-01 Fri	5.81	5.81	5.5	5.5	2,459	###	###	###	0.4
2001-May-31 Thu	###	###	5.51	5.51			27.6	27.6	###
2001-May-30 Wed	5.5	###	5.5	###			86.6	86.6	0.0
2001-May-29 Tue	###	###	###	###			74.5	74.5	0.0
2001-May-28 Mon	5.2	5.2	5.2	5.2	0				###
2001-May-25 Fri	5.25	5.25	5.2	5.2	3,442	17,984	###	###	###
2001-May-24 Thu	5.244	5.244	5.244	5.244	182	954	71.8	71.8	0.4
2001-May-23 Wed	5.25	5.25	5.25	5.25	0				0.4
2001-May-22 Tue	5.25	5.25	5.25	5.25	182	955	###	###	0.4
2001-May-21 Mon	5.2	5.25	5.2	5.25			74.4	74.4	0.4
2001-May-18 Fri	5.2	5.25	5.2	5.25	4,182	21,850	###	###	0.4
2001-May-17 Thu	5.2	5.2	5.2	5.2	0				###
2001-May-16 Wed	5.2	5.2	5.2	5.2			###	###	###
2001-May-15 Tue	5.2	5.2	5.2	5.2	0				###
2001-May-14 Mon	5.2	5.2	5.2	5.2	0				###
2001-May-11 Fri	5.2	5.2	5.2	5.2	182	946	72.5	72.5	###
2001-May-10 Thu	###	###	###	###	0				0.0
2001-May-09 Wed	###	###	###	###	0				0.0
2001-May-08 Tue	###	###	###	###	0				0.0
2001-May-07 Mon	###	###	###	###			73.3	73.3	0.0
2001-May-04 Fri	###	###	###	###	182	0	###	###	0.0
2001-May-03 Thu	5.25	5.25	5.25	5.25	182	955	70.7	70.7	0.4
2001-May-02 Wed	###	###	###	###	546	0	###	###	0.0
2001-May-01 Tue	###	###	###	###	320	0	###	###	0.0
2001-Apr-30 Mon	###	###	###	###			72.2	72.2	0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###	0				0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	546	0	###	###	0.0
2001-Apr-23 Mon	###	###	###	###	0				0.0
2001-Apr-20 Fri	###	###	###	###	182	0	###	###	0.0
2001-Apr-19 Thu	5.2	5.2	5.2	5.2	0				###
2001-Apr-18 Wed	5.2	5.2	5.2	5.2	182	946	66.6	66.6	###
2001-Apr-17 Tue	###	###	###	###	0				0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			8.6	8.6	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	182	0	74.8	74.8	0.0
2001-Apr-06 Fri	###	###	###	###	0				0.0
2001-Apr-05 Thu	###	###	###	###	1,546	0	###	###	0.0
2001-Apr-04 Wed	###	###	###	###	382	0	###	###	0.0
2001-Apr-03 Tue	###	###	###	###	5,546	0	73.6	73.6	0.0
2001-Apr-02 Mon	###	###	###	###	546	0	68.2	68.2	0.0
2001-Mar-30 Fri	###	###	###	###	2,846	0	###	###	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	###	###	###	###	546	0	72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	###	1,228	0	33.3	33.3	0.0
2001-Mar-26 Mon	###	###	###	###	182	0	71.3	71.3	0.0
2001-Mar-23 Fri	###	###	###	###			75.5	75.5	0.0
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	###	###	###			69.0	69.0	0.0
2001-Mar-19 Mon	###	###	###	###	182	0	79.1	79.1	0.0
2001-Mar-14 Wed	###	###	###	###	1,543	0	###	###	0.0
2001-Mar-12 Mon	###	###	###	###	946	0	76.2	76.2	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###	1,180	0	68.9	68.9	0.0
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###			73.3	73.3	0.0
2001-Feb-20 Tue	###	###	###	###			69.8	69.8	0.0
2001-Feb-16 Fri	###	###	###	###	2,874	0	72.4	72.4	0.0
2001-Feb-14 Wed	###	###	###	###	182	0	###	###	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	###	###	###			71.5	71.5	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	5.2	5.2	5.2	5.2			75.1	75.1	###
2001-Jan-30 Tue	5.2	5.2	5.2	5.2	275	###	###	###	###
2001-Jan-24 Wed	5.2	5.2	5.2	5.2	182	946	###	###	###
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	5.2	5.2	5.2	5.2			###	###	###
2001-Jan-19 Fri	5.2	5.2	5.2	5.2	182	946	###	###	###
2001-Jan-17 Wed	5.2	5.2	5.2	5.2	4,487	###	###	###	###
2001-Jan-15 Mon	###	###	###	###	925	0	###	###	0.0
2001-Jan-12 Fri	5.2	5.2	5.2	5.2			71.6	71.6	###
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-08 Mon	5	5	5	5			73.7	73.7	0.4
2001-Jan-04 Thu	5	5	5	5	182	###	###	###	0.4
2001-Jan-02 Tue	5	5	5	5	182	###	###	###	0.4
2001-Jan-01 Mon	5	5	5	5	29	145	###	###	0.4
2000-Dec-29 Fri	5	5	5	5	29	145	###	###	0.4
2000-Dec-20 Wed	5	5	5	5			77.8	77.8	0.4
2000-Dec-12 Tue	5.2	5.2	5.2	5.2			74.5	74.5	###
2000-Dec-11 Mon	5	5	5	5			###	###	0.4
2000-Dec-07 Thu	5	5.2	5	5.2	2,182	11,128	93.1	93.1	###
2000-Dec-06 Wed	5.2	5.2	5.2	5.2	182	946	###	###	###
2000-Dec-04 Mon	###	###	###	###			72.1	72.1	0.0
2000-Nov-30 Thu	4.85	4.88	4.83	4.88	5,927	28,775	75.5	75.5	0.3
2000-Nov-29 Wed	4.85	4.85	4.85	4.85	182	882	###	###	###
2000-Nov-28 Tue	4.8	###	4.8	4.8	1,340	###	76.2	76.2	0.3
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	5	5	5	5	1,640	###	###	###	0.4
2000-Nov-16 Thu	5	5	5	5	182	###	###	###	0.4
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	5	5			###	###	0.4
2000-Oct-27 Fri	5	5	5	5			68.9	68.9	0.4
2000-Oct-26 Thu	###	###	###	###	5,923	0	77.5	77.5	0.0
2000-Oct-24 Tue	4.85	4.85	4.85	4.85			74.3	74.3	###
2000-Oct-23 Mon	###	###	###	###			73.7	73.7	0.0
2000-Oct-20 Fri	###	###	###	###			64.4	64.4	0.0
2000-Oct-17 Tue	###	###	###	###	477	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.4	66.4	0.0
2000-Oct-06 Fri	###	###	###	###	182	0	###	###	0.0
2000-Oct-05 Thu	###	###	###	###	12,057	0	69.3	69.3	0.0
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###	220	0	###	###	0.0
2000-Sep-14 Thu	###	###	###	###	182	0	###	###	0.0
2000-Sep-01 Fri	###	###	###	###			72.6	72.6	0.0
2000-Aug-31 Thu	###	###	###	###			43.8	43.8	0.0
2000-Aug-30 Wed	###	###	5.29	5.29	4	###	40.1	40.1	0.4
2000-Aug-29 Tue	###	###	###	###	3,073	0	###	###	0.0
2000-Aug-28 Mon	###	###	###	###			74.7	74.7	0.0
2000-Aug-25 Fri	###	###	###	###			74.4	74.4	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			75.6	75.6	0.0
2000-Aug-22 Tue	###	###	###	###	2,182	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-14 Mon	###	###	###	###	27	0	###	###	0.0
2000-Aug-11 Fri	###	###	###	###	3,222	0	32.5	32.5	0.0
2000-Aug-10 Thu	###	###	###	###	8,180	0	70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###	182	0	72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###	2,122	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	###	###	###	###	277	0	###	###	0.0
2000-Jul-28 Fri	4.86	4.86	4.85	4.85			38.9	38.9	###
2000-Jul-25 Tue	4.86	4.86	4.85	4.85			36.5	36.5	###
2000-Jul-24 Mon	4.86	4.86	4.85	4.85	3,550	###	###	###	###
2000-Jul-20 Thu	4.85	4.85	4.85	4.85			###	###	###
2000-Jul-19 Wed	4.87	4.87	4.85	4.85			30.8	30.8	###
2000-Jul-18 Tue	###	###	4.87	4.87	18,021	43,881	36.5	36.5	0.3
2000-Jul-17 Mon	###	###	###	###	15,154	0	###	###	0.0
2000-Jul-14 Fri	###	###	###	###	746	0	###	###	0.0
2000-Jul-12 Wed	###	###	###	###	746	0	###	###	0.0
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	###	1,182	0	37.2	37.2	0.0
2000-Jul-07 Fri	###	###	###	###			65.5	65.5	0.0
2000-Jul-06 Thu	###	###	###	###	3,377	0	61.1	61.1	0.0
2000-Jul-05 Wed	###	###	###	###	2,485	0	###	###	0.0
2000-Jul-04 Tue	4.87	4.87	4.87	4.87			59.8	59.8	0.3
2000-Jun-30 Fri	4.87	5	4.87	5			###	###	0.4
2000-Jun-29 Thu	###	5	###	5	16,482	###	59.7	59.7	0.4
2000-Jun-28 Wed	5	5	###	###			22.5	22.5	0.0
2000-Jun-27 Tue	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	5	5	###	###			###	###	0.0
2000-Jun-21 Wed	###	###	###	###	11,348	0	71.1	71.1	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###			69.9	69.9	0.0
2000-Jun-13 Tue	###	###	###	###			35.4	35.4	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			32.5	32.5	0.0
2000-Jun-01 Thu	5.25	5.25	5.25	5.25			69.3	69.3	0.4
2000-May-31 Wed	5.25	5.25	5.25	5.25			###	###	0.4
2000-May-30 Tue	5	5.25	5	5.25			###	###	0.4
2000-May-29 Mon	5.25	5.25	5.25	5.25			71.1	71.1	0.4
2000-May-26 Fri	5.25	5.25	5.25	5.25	3,722	19,540	68.9	68.9	0.4
2000-May-25 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2000-May-16 Tue	5.25	5.25	5.25	5.25	5,278	###	71.6	71.6	0.4
2000-May-12 Fri	5.25	5.25	5.25	5.25			###	###	0.4
2000-May-11 Thu	###	###	5.2	5.25	125,774	###	35.0	35.0	0.4
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	###	###	###	###	182	0	59.1	59.1	0.0
2000-May-03 Wed	###	###	###	###	182	0	###	###	0.0
2000-May-01 Mon	###	###	###	###			47.2	47.2	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-19 Wed	###	###	###	###	654	0	###	###	0.0
2000-Apr-13 Thu	###	###	###	###	582	0	40.0	40.0	0.0
2000-Apr-11 Tue	###	###	###	###			77.2	77.2	0.0
2000-Apr-06 Thu	###	###	###	###			58.3	58.3	0.0
2000-Apr-05 Wed	###	###	###	###			77.6	77.6	0.0
2000-Apr-04 Tue	###	###	###	###	80	0	###	###	0.0
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	###	###	820	0	69.6	69.6	0.0
2000-Mar-30 Thu	5	5	5	5	551	2,755	###	###	0.4
2000-Mar-21 Tue	###	###	5.2	5.25	16,376	42,577	###	###	0.4
2000-Mar-20 Mon	5	###	5	###			94.1	94.1	0.0
2000-Mar-16 Thu	###	###	###	###			64.5	64.5	0.0
2000-Mar-13 Mon	###	5.4	###	5.4			72.9	72.9	0.4
2000-Mar-09 Thu	###	###	###	###			###	###	0.0
2000-Mar-03 Fri	5.2	###	5.2	###			82.7	82.7	0.0
2000-Mar-02 Thu	###	###	###	###	2,848	0	72.3	72.3	0.0
2000-Feb-29 Tue	###	###	###	###	2,182	0	68.6	68.6	0.0
2000-Feb-28 Mon	###	###	5.25	###			###	###	0.0
2000-Feb-25 Fri	###	###	###	###			70.5	70.5	0.0
2000-Feb-23 Wed	###	###	###	###	182	0	###	###	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	###	###			64.5	64.5	0.0
2000-Feb-14 Mon	###	###	###	###	182	0	68.1	68.1	0.0
2000-Feb-11 Fri	###	###	###	###			###	###	0.0
2000-Feb-10 Thu	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	###	###	###	###			###	###	0.0
2000-Feb-07 Mon	###	###	###	###			###	###	0.0
2000-Feb-02 Wed	###	###	###	###			###	###	0.0
2000-Feb-01 Tue	5.4	5.4	5.4	5.4			70.5	70.5	0.4
2000-Jan-27 Thu	5.4	5.4	5.4	5.4	1,145	6,183	65.1	65.1	0.4
2000-Jan-21 Fri	5.4	5.4	5.4	5.4	1,642	###	63.2	63.2	0.4
2000-Jan-20 Thu	5.4	5.4	5.4	5.4	358	###	###	###	0.4
2000-Jan-18 Tue	5.4	5.4	5.4	5.4	182	982	68.5	68.5	0.4
2000-Jan-17 Mon	###	###	###	###	182	0	72.0	72.0	0.0
2000-Jan-14 Fri	###	###	###	###			65.4	65.4	0.0
2000-Jan-06 Thu	###	###	###	###	922	0	###	###	0.0
2000-Jan-04 Tue	###	###	###	###			70.4	70.4	0.0
1999-Dec-31 Fri	5.4	5.4	5.4	5.4	27	145	63.7	63.7	0.4
1999-Dec-30 Thu	5.4	5.4	5.4	5.4	27	145	63.7	63.7	0.4
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	5.4	5.42	5.4	5.42			71.9	71.9	0.4
1999-Dec-27 Mon	5.4	5.42	5.4	5.42			71.9	71.9	0.4
1999-Dec-24 Fri	5.4	5.42	5.4	5.42			71.9	71.9	0.4
1999-Dec-21 Tue	###	5.4	###	5.4			###	###	0.4
1999-Dec-16 Thu	###	###	###	###	2,182	0	###	###	0.0
1999-Dec-14 Tue	###	###	###	###	86	0	74.2	74.2	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	###	###	746	0	70.4	70.4	0.0
1999-Dec-09 Thu	###	###	###	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	###	182	0	67.8	67.8	0.0
1999-Dec-07 Tue	5.25	5.25	5.25	5.25			###	###	0.4
1999-Dec-06 Mon	###	###	###	###			83.0	83.0	0.0
1999-Nov-29 Mon	5.5	5.5	5.46	5.5			###	###	0.4
1999-Nov-25 Thu	5.5	5.5	5.5	5.5	1,949	###	###	###	0.4
1999-Nov-22 Mon	5.5	5.5	5.5	5.5	182	###	###	###	0.4
1999-Nov-19 Fri	5.45	5.45	5.45	5.45			68.9	68.9	###
1999-Nov-18 Thu	5.45	5.45	5.45	5.45			66.3	66.3	###
1999-Nov-15 Mon	5.5	5.5	5.5	5.5			###	###	0.4
1999-Nov-08 Mon	5.5	5.5	5.5	5.5	1,250	6,875	76.8	76.8	0.4
1999-Nov-04 Thu	###	###	###	###			72.2	72.2	0.0
1999-Oct-29 Fri	###	5.7	###	5.7			77.8	77.8	0.4
1999-Oct-26 Tue	###	5.7	5.55	5.7	20,982	118,023	###	###	0.4
1999-Oct-21 Thu	5.55	5.55	5.55	5.55			76.6	76.6	###
1999-Oct-19 Tue	5.7	5.7	5.7	5.7			###	###	0.4
1999-Oct-13 Wed	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	###	3,858	0	72.5	72.5	0.0
1999-Oct-01 Fri	###	###	###	###	182	0	64.2	64.2	0.0
1999-Sep-29 Wed	###	###	###	###	750	0	###	###	0.0
1999-Sep-24 Fri	5.7	5.7	###	###			29.1	29.1	0.0
1999-Sep-23 Thu	5.7	5.7	5.7	5.7	182	###	###	###	0.4
1999-Sep-22 Wed	5.7	5.7	5.7	5.7	3,659	20,856	###	###	0.4
1999-Sep-14 Tue	###	###	###	###	124	0	69.6	69.6	0.0
1999-Sep-13 Mon	5.647	###	5.647	###			###	###	0.0
1999-Sep-09 Thu	###	###	###	###	22,087	0	67.2	67.2	0.0
1999-Sep-08 Wed	###	###	###	###	5,346	0	###	###	0.0
1999-Sep-03 Fri	5.72	###	5.72	###			92.6	92.6	0.0
1999-Sep-02 Thu	5.75	5.75	5.73	5.73	574	###	32.0	32.0	###
1999-Sep-01 Wed	5.7	5.73	5.7	5.73			64.9	64.9	###
1999-Aug-27 Fri	5.7	5.73	5.7	5.73			###	###	###
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	###	###	###	###			24.7	24.7	0.0
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-13 Fri	###	5.7	###	5.7			70.6	70.6	0.4
1999-Aug-10 Tue	###	###	###	###	3,953	0	###	###	0.0
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-03 Tue	###	###	###	###	178	0	67.7	67.7	0.0
1999-Jul-29 Thu	5.7	5.7	5.7	5.7			###	###	0.4
1999-Jul-28 Wed	5.7	5.7	5.7	5.7	5,325	30,352	71.3	71.3	0.4
1999-Jul-26 Mon	5.755	5.755	5.755	5.755			73.0	73.0	###
1999-Jul-22 Thu	###	5.7	###	5.7			###	###	0.4
1999-Jul-20 Tue	5.7	5.7	5.7	5.7			###	###	0.4
1999-Jul-16 Fri	5.7	5.7	5.7	5.7	2,148	12,243	76.4	76.4	0.4
1999-Jul-15 Thu	5.7	5.7	5.7	5.7			68.8	68.8	0.4
1999-Jul-13 Tue	5.8	5.8	5.8	5.8	440	2,552	###	###	0.4
1999-Jul-12 Mon	5.7	5.7	5.7	5.7	450	###	65.7	65.7	0.4
1999-Jul-07 Wed	5.7	5.7	5.7	5.7	13,350	###	73.0	73.0	0.4
1999-Jul-06 Tue	5.7	5.7	5.7	5.7	2,272	12,950	###	###	0.4
1999-Jul-02 Fri	5.72	5.72	5.7	5.7	15,748	89,921	29.5	29.5	0.4
1999-Jun-30 Wed	5.7	5.7	5.55	5.55			16.1	16.1	###
1999-Jun-29 Tue	5.7	5.7	5.7	5.7	476	###	###	###	0.4
1999-Jun-28 Mon	5.7	5.7	5.7	5.7			###	###	0.4
1999-Jun-25 Fri	5.8	5.8	5.7	5.7			###	###	0.4
1999-Jun-24 Thu	###	###	###	###			###	###	0.0
1999-Jun-23 Wed	###	###	###	###			72.5	72.5	0.0
1999-Jun-22 Tue	###	###	###	###			###	###	0.0
1999-Jun-21 Mon	5.652	5.652	###	###	4,124	11,654	28.8	28.8	0.0
1999-Jun-16 Wed	5.57	5.57	5.57	5.57	17,288	###	###	###	0.4
1999-Jun-15 Tue	5.57	5.57	5.57	5.57	425	###	###	###	0.4
1999-Jun-11 Fri	5.57	5.57	5.57	5.57	12,384	68,978	###	###	0.4
1999-Jun-10 Thu	5.57	5.57	5.57	5.57			75.3	75.3	0.4
1999-Jun-07 Mon	5.5	5.5	5.5	5.5			74.8	74.8	0.4
1999-Jun-04 Fri	5.55	5.55	5.55	5.55			71.6	71.6	###
1999-Jun-03 Thu	5.55	5.55	5.55	5.55			###	###	###
1999-Jun-02 Wed	###	###	5.55	5.55	14,980	###	26.9	26.9	###
1999-Jun-01 Tue	5.55	5.55	5.55	5.55	1,983	###	###	###	###
1999-May-28 Fri	5.54	5.54	5.54	5.54			70.2	70.2	0.4
1999-May-27 Thu	5.55	5.55	5.55	5.55			79.8	79.8	###
1999-May-20 Thu	5.55	5.55	5.55	5.55	182	###	###	###	###
1999-May-18 Tue	5.55	5.55	5.55	5.55			###	###	###
1999-May-17 Mon	5.56	5.56	5.55	5.56			###	###	0.4
1999-May-13 Thu	###	###	5.56	5.56	2,750	7,644	###	###	0.4
1999-May-07 Fri	5.56	5.56	5.56	5.56	50	278	###	###	0.4
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	###	###	###	882	0	###	###	0.0
1999-Apr-29 Thu	###	###	###	###			71.7	71.7	0.0
1999-Apr-27 Tue	###	###	###	###			###	###	0.0
1999-Apr-22 Thu	6	6	6	6			###	###	0.4
1999-Apr-21 Wed	6	6	6	6	254	1,524	76.9	76.9	0.4
1999-Apr-20 Tue	5.53	5.53	5.53	5.53	3,943	###	###	###	###
1999-Apr-19 Mon	5.53	5.53	5.53	5.53			###	###	###
1999-Apr-16 Fri	5.53	5.53	5.53	5.53			###	###	###
1999-Apr-15 Thu	5.54	5.54	5.53	5.53			28.7	28.7	###
1999-Apr-14 Wed	5.52	5.54	5.52	5.54			74.0	74.0	0.4
1999-Apr-13 Tue	5.53	5.53	5.52	5.52			###	###	0.4
1999-Apr-08 Thu	5.5	5.52	5.5	5.52	1,011,785	###	###	###	0.4
1999-Apr-06 Tue	5.51	5.51	5.51	5.51			71.6	71.6	###
1999-Apr-01 Thu	5.51	5.51	5.51	5.51	4,054	###	71.9	71.9	###
1999-Mar-31 Wed	5.5	5.51	###	###	123,741	###	###	###	0.0
1999-Mar-30 Tue	5.5	5.5	5.5	5.5			###	###	0.4
1999-Mar-29 Mon	5.5	###	5.45	###	133,125	###	87.7	87.7	0.0
1999-Mar-26 Fri	###	###	5.55	5.55			16.0	16.0	###
1999-Mar-25 Thu	###	5.7	###	5.7	582	1,658	71.4	71.4	0.4
1999-Mar-24 Wed	###	5.7	###	###	17,570	50,074	76.4	76.4	0.0
1999-Mar-23 Tue	###	###	###	###	1,625	0	###	###	0.0
1999-Mar-22 Mon	###	###	###	###	1,146	0	###	###	0.0
1999-Mar-18 Thu	5.71	5.71	5.7	5.7	4,489	###	###	###	0.4
1999-Mar-17 Wed	###	5.7	###	5.7	1,152	3,283	77.8	77.8	0.4
1999-Mar-16 Tue	###	###	###	###	15,285	0	74.0	74.0	0.0
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	###	###			###	###	0.0
1999-Mar-11 Thu	###	###	###	###	4,741	0	72.7	72.7	0.0
1999-Mar-10 Wed	5.75	5.81	5.74	5.8			###	###	0.4
1999-Mar-09 Tue	###	###	###	###			24.2	24.2	0.0
1999-Mar-08 Mon	###	6.2	###	###			85.5	85.5	0.0
1999-Mar-05 Fri	###	6.21	###	6.21	17,677	54,887	83.1	83.1	###
1999-Mar-04 Thu	6.26	6.26	###	6.2			###	###	0.4
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	6.2	###	458,256	###	76.8	76.8	0.0
1999-Mar-01 Mon	###	###	###	###			70.5	70.5	0.0
1999-Feb-26 Fri	###	###	###	###	746,673	0	73.8	73.8	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-23 Tue	###	###	###	###			###	###	0.0
1999-Feb-22 Mon	###	###	###	###	1,624,559	0	###	###	0.0
1999-Feb-19 Fri	###	###	###	###	472,387	0	65.3	65.3	0.0
1999-Feb-18 Thu	###	###	###	###	589,779	0	###	###	0.0
1999-Feb-17 Wed	###	###	###	###	577,957	0	###	###	0.0
1999-Feb-16 Tue	###	###	###	###			72.9	72.9	0.0
1999-Feb-15 Mon	6.25	###	6.25	###	561,054	###	###	###	0.0
1999-Feb-12 Fri	###	###	###	###	1,424,751	0	70.6	70.6	0.0
1999-Feb-11 Thu	###	###	6.26	###	12,031,155	###	70.5	70.5	0.0
1999-Feb-10 Wed	5.86	###	5.86	###	45,375	132,948	###	###	0.0
1999-Feb-09 Tue	5.883	5.89	5.86	5.88	58,350	###	34.2	34.2	0.4
1999-Feb-08 Mon	5.85	5.88	5.85	5.86	53,828	###	###	###	0.4
1999-Feb-05 Fri	5.85	5.89	5.85	5.87	40,883	239,983	75.2	75.2	###
1999-Feb-04 Thu	5.845	5.86	5.84	5.85	46,776	###	68.5	68.5	0.4
1999-Feb-03 Wed	5.8	5.88	5.8	5.85	56,286	###	###	###	0.4
1999-Feb-02 Tue	5.83	5.85	5.77	###	72,243	###	32.0	32.0	0.0
1999-Feb-01 Mon	###	###	5.85	5.85	36,677	107,280	###	###	0.4
1999-Jan-29 Fri	5.83	###	5.83	###	125,040	###	###	###	0.0
1999-Jan-28 Thu	###	5.85	5.79	5.83			75.2	75.2	###
1999-Jan-27 Wed	5.8	5.81	5.8	5.8	38,584	223,980	###	###	0.4
1999-Jan-25 Mon	5.85	5.85	5.8	5.83	46,580	271,328	###	###	###
1999-Jan-22 Fri	5.87	5.87	5.83	5.85	156,884	917,771	###	###	0.4
1999-Jan-21 Thu	5.85	5.87	5.85	5.87	100,989	###	###	###	###
1999-Jan-20 Wed	5.86	5.88	5.84	5.85			###	###	0.4
1999-Jan-19 Tue	5.8	###	5.8	###			84.5	84.5	0.0
1999-Jan-18 Mon	###	5.83	5.8	5.82	83,140	483,459	72.7	72.7	0.4
1999-Jan-15 Fri	###	5.83	5.8	5.83	224,847	1,307,485	###	###	###
1999-Jan-14 Thu	5.83	5.85	5.81	5.83	82,520	###	75.3	75.3	###
1999-Jan-13 Wed	5.86	5.86	5.8	5.8	177,845	###	###	###	0.4
1999-Jan-12 Tue	5.87	###	5.86	5.88			###	###	0.4
1999-Jan-11 Mon	5.8	###	5.8	5.87			###	###	###
1999-Jan-08 Fri	5.84	5.86	5.84	5.85	475,648	2,782,540	###	###	0.4
1999-Jan-07 Thu	5.83	5.89	5.81	5.84			###	###	0.4
1999-Jan-06 Wed	5.79	5.85	5.78	5.85	457,686	2,661,444	###	###	0.4
1999-Jan-05 Tue	5.83	5.85	5.78	5.78	109,183	###	30.9	30.9	0.4
1999-Jan-04 Mon	5.77	5.85	5.77	5.85			78.8	78.8	0.4
1998-Dec-31 Thu	5.76	5.78	5.76	5.77	86,454	###	###	###	0.4
1998-Dec-30 Wed	5.78	5.78	5.76	5.78	51,044	294,523	69.0	69.0	0.4
1998-Dec-29 Tue	5.77	5.8	5.76	5.8	63,089	364,654	74.9	74.9	0.4
1998-Dec-24 Thu	5.78	5.83	5.77	5.81	63,278	###	76.7	76.7	###
1998-Dec-23 Wed	5.8	5.8	5.76	5.76			23.4	23.4	###
1998-Dec-22 Tue	5.77	5.82	5.77	5.8	137,724	###	###	###	0.4
1998-Dec-21 Mon	5.76	5.78	5.72	5.77	204,457	1,175,627	76.1	76.1	0.4
1998-Dec-18 Fri	5.76	5.77	5.75	5.76			###	###	###
1998-Dec-17 Thu	5.72	5.8	5.72	5.78			76.7	76.7	0.4
1998-Dec-16 Wed	###	5.74	###	5.74			81.8	81.8	0.4
1998-Dec-15 Tue	###	5.71	###	5.71			73.3	73.3	0.4
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	###	5.75	5.55	###			###	###	0.0
1998-Dec-10 Thu	###	5	4.8	###			###	###	0.0
1998-Dec-09 Wed	4.85	###	4.85	###	105,887	256,775	92.7	92.7	0.0
1998-Dec-08 Tue	4.8	###	4.8	###	177,478	425,947	###	###	0.0
1998-Dec-07 Mon	4.7	4.8	4.7	4.8			88.9	88.9	0.3
1998-Dec-04 Fri	4.47	4.7	4.47	4.7			94.5	94.5	0.3
1998-Dec-03 Thu	4.51	4.55	4.47	4.47			27.6	27.6	###
1998-Dec-02 Wed	4.5	4.53	4.5	4.5	52,823	###	###	###	###
1998-Dec-01 Tue	4.55	4.55	4.5	4.5	88,824	401,928	###	###	###
1998-Nov-30 Mon	4.55	4.59	4.53	4.53	77,750	354,540	###	###	###
1998-Nov-27 Fri	4.53	4.55	4.5	4.53	51,578	###	70.4	70.4	###
1998-Nov-26 Thu	###	###	4.53	4.53	47,224	###	18.6	18.6	###
1998-Nov-25 Wed	###	###	4.55	###			18.8	18.8	0.0
1998-Nov-24 Tue	4.75	4.75	###	###	70,645	167,781	###	###	0.0
1998-Nov-23 Mon	###	4.7	###	4.7	93,250	###	###	###	0.3
1998-Nov-20 Fri	4.77	4.77	###	###			###	###	0.0
1998-Nov-19 Thu	4.77	4.77	4.73	4.75	144,971	###	###	###	###
1998-Nov-18 Wed	4.75	4.77	4.7	4.72			###	###	0.3
1998-Nov-17 Tue	4.77	4.78	4.75	4.75	82,887	394,956	###	###	###
1998-Nov-16 Mon	4.75	4.77	4.7	4.77	53,876	###	###	###	###
1998-Nov-13 Fri	4.8	4.8	4.76	4.77			22.7	22.7	###
1998-Nov-12 Thu	4.75	4.8	4.75	4.8	80,649	###	79.9	79.9	0.3
1998-Nov-11 Wed	4.7	4.75	4.7	4.75			77.0	77.0	###
1998-Nov-10 Tue	4.71	4.71	###	4.7			29.0	29.0	0.3
1998-Nov-09 Mon	4.55	4.7	4.55	4.7			92.4	92.4	0.3
1998-Nov-06 Fri	4.45	4.5	4.45	4.5			###	###	###
1998-Nov-05 Thu	4.45	4.45	4.41	4.45			###	###	0.3
1998-Nov-04 Wed	4.45	4.45	4.41	4.41	44,686	197,958	18.0	18.0	###
1998-Nov-03 Tue	4.45	4.45	4.45	4.45	26,043	###	###	###	0.3
1998-Nov-02 Mon	4.45	4.45	4.43	4.45			71.2	71.2	0.3
1998-Oct-30 Fri	4.41	4.46	4.41	4.45	129,272	573,321	70.5	70.5	0.3
1998-Oct-29 Thu	4.45	4.46	4.4	4.4	324,821	1,438,957	15.3	15.3	0.3
1998-Oct-28 Wed	4.4	4.49	###	4.46			74.7	74.7	0.3
1998-Oct-27 Tue	###	4.4	###	4.4			72.0	72.0	0.3
1998-Oct-26 Mon	4.4	4.44	###	4.4	295,624	656,285	69.9	69.9	0.3
1998-Oct-23 Fri	4.4	4.4	###	4.4			80.1	80.1	0.3
1998-Oct-22 Thu	###	###	###	###	466,949	0	###	###	0.0
1998-Oct-21 Wed	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	###	###	###			78.4	78.4	0.0
1998-Oct-19 Mon	4.4	4.4	###	###			21.8	21.8	0.0
1998-Oct-16 Fri	4.43	4.44	###	###	71,342	158,379	17.2	17.2	0.0
1998-Oct-15 Thu	4.4	4.42	###	###	28,658	###	###	###	0.0
1998-Oct-14 Wed	###	4.4	###	###			###	###	0.0
1998-Oct-13 Tue	###	4.4	###	###			83.8	83.8	0.0
1998-Oct-12 Mon	4.5	4.5	###	###	68,781	154,757	12.7	12.7	0.0
1998-Oct-09 Fri	4.45	4.5	4.45	4.5			###	###	###
1998-Oct-08 Thu	4.545	4.545	4.45	4.45			###	###	0.3
1998-Oct-07 Wed	4.56	4.56	4.54	4.54			19.3	19.3	0.3
1998-Oct-06 Tue	4.56	4.56	4.55	4.56			###	###	0.3
1998-Oct-05 Mon	###	###	4.5	4.5			6.1	6.1	###
1998-Oct-02 Fri	4.45	###	4.45	###	17,788	39,578	94.3	94.3	0.0
1998-Oct-01 Thu	4.646	4.646	4.45	4.45			###	###	0.3
1998-Sep-30 Wed	###	###	###	###			25.2	25.2	0.0
1998-Sep-29 Tue	###	4.7	###	4.7			98.0	98.0	0.3
1998-Sep-28 Mon	4.25	###	4.25	###			###	###	0.0
1998-Sep-25 Fri	###	###	4.24	4.24			15.5	15.5	0.3
1998-Sep-24 Thu	4.44	4.5	###	###	43,443	97,746	###	###	0.0
1998-Sep-23 Wed	4.4	4.4	4.4	4.4	17,283	76,045	63.9	63.9	0.3
1998-Sep-22 Tue	4.4	4.4	4.4	4.4	22,150	###	###	###	0.3
1998-Sep-21 Mon	4.47	4.5	4.4	4.4			###	###	0.3
1998-Sep-18 Fri	4.48	4.48	4.45	4.45			###	###	0.3
1998-Sep-17 Thu	4.49	4.5	4.45	4.45			25.9	25.9	0.3
1998-Sep-16 Wed	4.4	4.49	4.4	4.49	5,589	24,843	###	###	###
1998-Sep-15 Tue	###	###	###	###			71.0	71.0	0.0
1998-Sep-14 Mon	4.27	###	4.27	4.29	57,849	###	###	###	###
1998-Sep-11 Fri	4.25	4.27	4.22	4.24			39.9	39.9	0.3
1998-Sep-10 Thu	4.27	4.27	4.22	4.23			###	###	0.3
1998-Sep-09 Wed	4.28	4.28	4.23	4.23			###	###	0.3
1998-Sep-08 Tue	4.26	4.26	4.24	4.25	44,571	189,426	###	###	###
1998-Sep-07 Mon	4.25	4.27	4.25	4.27			59.3	59.3	###
1998-Sep-04 Fri	4.251	4.251	4.23	4.23			###	###	0.3
1998-Sep-03 Thu	4.27	4.27	4.21	4.27			75.9	75.9	###
1998-Sep-02 Wed	4.283	###	4.2	4.25	40,321	84,674	24.7	24.7	###
1998-Sep-01 Tue	4.27	4.27	###	4.25	85,929	183,458	15.9	15.9	###
1998-Aug-31 Mon	###	###	4.27	4.27			###	###	###
1998-Aug-28 Fri	###	###	4.25	###	56,572	###	21.1	21.1	0.0
1998-Aug-27 Thu	###	###	###	###	49,253	0	###	###	0.0
1998-Aug-26 Wed	4.42	4.42	###	###			26.4	26.4	0.0
1998-Aug-25 Tue	###	4.4	###	4.4	92,427	###	77.8	77.8	0.3
1998-Aug-24 Mon	4.41	4.41	###	###	12,679	27,957	###	###	0.0
1998-Aug-21 Fri	4.5	4.5	4.45	4.45			###	###	0.3
1998-Aug-20 Thu	4.55	4.55	4.5	4.5			###	###	###
1998-Aug-19 Wed	###	###	###	4.55			###	###	0.3
1998-Aug-18 Tue	4.44	4.5	4.4	4.5	28,170	125,356	###	###	###
1998-Aug-17 Mon	###	###	###	###	135,984	0	4.0	4.0	0.0
1998-Aug-14 Fri	###	###	4.58	###			20.3	20.3	0.0
1998-Aug-13 Thu	4.75	4.75	###	###			###	###	0.0
1998-Aug-12 Wed	###	###	###	###			19.3	19.3	0.0
1998-Aug-11 Tue	###	###	4.74	4.75			###	###	###
1998-Aug-10 Mon	4.81	4.81	4.75	4.79			31.2	31.2	0.3
1998-Aug-07 Fri	4.8	4.81	4.71	4.75			###	###	###
1998-Aug-06 Thu	###	###	4.71	4.71			###	###	###
1998-Aug-05 Wed	###	###	###	###			30.9	30.9	0.0
1998-Aug-04 Tue	###	5	###	5	38,088	95,220	72.1	72.1	0.4
1998-Aug-03 Mon	###	###	5	5			25.3	25.3	0.4
1998-Jul-31 Fri	###	###	###	###			71.9	71.9	0.0
1998-Jul-30 Thu	###	###	5	5			###	###	0.4
1998-Jul-29 Wed	###	###	5	###	59,982	149,955	###	###	0.0
1998-Jul-28 Tue	###	###	5	###	48,223	120,557	###	###	0.0
1998-Jul-27 Mon	###	###	###	###	27,270	0	###	###	0.0
1998-Jul-24 Fri	###	###	###	###	30,887	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###			###	###	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-21 Tue	###	###	###	###	43,885	0	###	###	0.0
1998-Jul-20 Mon	###	###	###	###	55,748	0	###	###	0.0
1998-Jul-17 Fri	###	###	###	###			23.5	23.5	0.0
1998-Jul-16 Thu	###	###	###	###	27,086	0	71.9	71.9	0.0
1998-Jul-15 Wed	5.2	5.2	###	###			###	###	0.0
1998-Jul-14 Tue	5.22	5.25	5.2	5.2			###	###	###
1998-Jul-13 Mon	5.23	5.25	5.2	5.22			###	###	0.4
1998-Jul-10 Fri	5.27	###	5.27	5.29			###	###	0.4
1998-Jul-09 Thu	5.4	5.4	###	###	17,651	47,657	16.5	16.5	0.0
1998-Jul-08 Wed	5.55	5.55	5.4	5.4			12.3	12.3	0.4
1998-Jul-07 Tue	5.28	5.45	5.28	5.45	20,125	107,970	###	###	###
1998-Jul-06 Mon	5.25	5.28	5.25	5.28			75.0	75.0	0.4
1998-Jul-03 Fri	5.23	5.28	5.23	5.28	33,453	###	###	###	0.4
1998-Jul-02 Thu	###	5.28	###	5.28			###	###	0.4
1998-Jul-01 Wed	###	###	###	###			###	###	0.0
1998-Jun-30 Tue	###	###	###	###			64.7	64.7	0.0
1998-Jun-29 Mon	###	###	###	###	106,279	0	###	###	0.0
1998-Jun-26 Fri	###	###	###	###	20,875	0	###	###	0.0
1998-Jun-25 Thu	###	###	###	###	54,543	0	76.9	76.9	0.0
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-22 Mon	###	###	###	###	13,053	0	22.9	22.9	0.0
1998-Jun-19 Fri	###	###	###	###			75.5	75.5	0.0
1998-Jun-18 Thu	###	###	###	###	15,541	0	###	###	0.0
1998-Jun-17 Wed	###	###	###	###			###	###	0.0
1998-Jun-16 Tue	###	5.23	###	###			95.2	95.2	0.0
1998-Jun-15 Mon	5.058	###	###	###			34.5	34.5	0.0
1998-Jun-12 Fri	###	###	###	###			###	###	0.0
1998-Jun-11 Thu	4.849	###	4.849	###	353,289	856,549	###	###	0.0
1998-Jun-10 Wed	###	###	4.5	4.82			###	###	0.3
1998-Jun-09 Tue	5.25	###	###	###	28,456	0	8.2	8.2	0.0
1998-Jun-05 Fri	###	###	###	###	20,441	0	26.3	26.3	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	5.7	5.7	5.5	5.5	33,081	185,253	###	###	0.4
1998-Jun-02 Tue	###	5.7	5.55	5.7	77,225	###	###	###	0.4
1998-Jun-01 Mon	###	###	5.59	###	80,947	226,246	83.9	83.9	0.0
1998-May-29 Fri	5.7	5.7	###	5.7	12,245	###	69.2	69.2	0.4
1998-May-28 Thu	###	5.7	###	5.7	18,050	51,442	80.6	80.6	0.4
1998-May-27 Wed	5.75	5.75	5.56	5.59	76,087	430,271	16.2	16.2	###
1998-May-26 Tue	5.8	5.8	5.75	5.75	63,724	###	###	###	###
1998-May-25 Mon	5.75	5.8	5.75	5.8	16,443	94,958	###	###	0.4
1998-May-22 Fri	###	5.75	###	5.75			86.0	86.0	###
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	5.7	5.7	5.56	###	59,774	336,527	###	###	0.0
1998-May-19 Tue	###	5.7	###	5.7	43,956	125,274	###	###	0.4
1998-May-18 Mon	5.75	5.75	###	5.7	52,620	151,282	###	###	0.4
1998-May-15 Fri	5.71	5.75	###	5.75			76.3	76.3	###
1998-May-14 Thu	5.75	5.75	5.72	5.75	22,781	130,649	75.8	75.8	###
1998-May-13 Wed	###	5.75	5.71	5.75			###	###	###
1998-May-12 Tue	###	###	###	5.7			26.8	26.8	0.4
1998-May-11 Mon	5.72	5.8	5.72	5.72	18,623	###	72.0	72.0	0.4
1998-May-08 Fri	5.71	5.72	###	5.72	9,520	27,227	68.2	68.2	0.4
1998-May-07 Thu	5.71	5.75	5.7	5.72	31,172	178,459	###	###	0.4
1998-May-06 Wed	5.7	5.71	###	5.71	7,521	21,472	79.2	79.2	0.4
1998-May-05 Tue	###	5.7	###	5.7	12,847	###	###	###	0.4
1998-May-04 Mon	###	5.7	###	###	122,652	349,558	###	###	0.0
1998-May-01 Fri	5.74	5.75	###	###			18.1	18.1	0.0
1998-Apr-30 Thu	###	5.74	###	5.74	61,578	176,728	79.3	79.3	0.4
1998-Apr-29 Wed	5.7	5.75	###	5.75	14,123	###	###	###	###
1998-Apr-28 Tue	###	5.7	###	###	16,872	48,085	###	###	0.0
1998-Apr-27 Mon	###	5.8	###	5.8	57,556	###	###	###	0.4
1998-Apr-24 Fri	5.746	5.75	###	###			###	###	0.0
1998-Apr-23 Thu	5.45	5.8	5.45	5.8	100,455	565,059	###	###	0.4
1998-Apr-22 Wed	5.48	5.48	5.45	5.46			26.9	26.9	###
1998-Apr-21 Tue	5.55	5.55	5.5	5.5	58,688	324,251	21.1	21.1	0.4
1998-Apr-20 Mon	5.7	5.7	5.55	5.55			###	###	###
1998-Apr-17 Fri	5.8	5.8	5.7	5.7			15.5	15.5	0.4
1998-Apr-16 Thu	5.575	5.8	5.53	5.8	32,423	183,676	###	###	0.4
1998-Apr-15 Wed	###	5.58	5.5	5.58	65,382	###	###	###	0.4
1998-Apr-14 Tue	5.48	5.52	5.48	5.5	15,745	###	###	###	0.4
1998-Apr-09 Thu	5.48	5.48	5.48	5.48	11,575	###	###	###	###
1998-Apr-08 Wed	5.5	5.51	5.48	5.48			###	###	###
1998-Apr-07 Tue	###	###	5.45	5.46	90,624	246,950	15.2	15.2	###
1998-Apr-06 Mon	###	###	5.54	5.56	16,524	45,771	###	###	0.4
1998-Apr-03 Fri	5.7	5.7	###	###			26.2	26.2	0.0
1998-Apr-02 Thu	###	5.84	###	5.7			83.5	83.5	0.4
1998-Apr-01 Wed	###	5.7	###	###	30,954	###	74.5	74.5	0.0
1998-Mar-31 Tue	5.8	5.8	5.56	###	24,852	141,159	###	###	0.0
1998-Mar-30 Mon	5.85	5.85	5.8	5.8	16,882	###	###	###	0.4
1998-Mar-27 Fri	###	5.85	###	5.85			95.1	95.1	0.4
1998-Mar-26 Thu	5.55	###	5.55	###			###	###	0.0
1998-Mar-25 Wed	5.49	5.55	5.49	5.55			84.4	84.4	###
1998-Mar-24 Tue	5.48	5.5	5.46	5.46			###	###	###
1998-Mar-23 Mon	5.53	5.53	5.45	5.5			29.3	29.3	0.4
1998-Mar-20 Fri	5.5	5.53	5.5	5.53	34,328	###	###	###	###
1998-Mar-19 Thu	5.45	5.5	5.45	5.5			###	###	0.4
1998-Mar-18 Wed	5.52	5.55	5.45	5.45	26,428	145,354	###	###	###
1998-Mar-17 Tue	5.55	5.55	5.52	5.52			###	###	0.4
1998-Mar-16 Mon	5.55	5.55	5.53	5.55			###	###	###
1998-Mar-13 Fri	5.4	5.55	5.4	5.55			89.8	89.8	###
1998-Mar-12 Thu	5.54	5.55	5.45	5.45			###	###	###
1998-Mar-11 Wed	5.55	5.55	5.55	5.55	27,278	###	###	###	###
1998-Mar-10 Tue	5.55	5.55	5.45	5.45	7,150	39,325	###	###	###
1998-Mar-09 Mon	5.5	5.55	5.5	5.55	19,350	###	85.7	85.7	###
1998-Mar-06 Fri	5.43	5.45	5.4	5.45	16,687	90,526	67.8	67.8	###
1998-Mar-05 Thu	5.5	5.5	5.45	5.45			###	###	###
1998-Mar-04 Wed	5.45	5.5	5.45	5.5			###	###	0.4
1998-Mar-03 Tue	5.453	5.453	5.43	5.45	25,274	137,528	37.2	37.2	###
1998-Mar-02 Mon	5.43	5.5	5.43	5.45			82.6	82.6	###
1998-Feb-27 Fri	5.45	5.45	###	5.382			###	###	0.4
1998-Feb-26 Thu	5.5	5.5	5.4	5.45	72,044	###	###	###	###
1998-Feb-25 Wed	5.55	5.55	5.45	5.45			14.4	14.4	###
1998-Feb-24 Tue	5.56	5.56	5.53	5.55	34,274	190,049	29.3	29.3	###
1998-Feb-23 Mon	###	###	5.55	5.56			25.5	25.5	0.4
1998-Feb-20 Fri	###	###	5.55	###	30,278	84,021	72.4	72.4	0.0
1998-Feb-19 Thu	###	###	###	###	23,288	0	###	###	0.0
1998-Feb-18 Wed	5.59	###	5.59	###	59,170	165,380	###	###	0.0
1998-Feb-17 Tue	###	###	5.5	###	80,357	220,981	17.6	17.6	0.0
1998-Feb-16 Mon	5.73	5.73	###	###			###	###	0.0
1998-Feb-13 Fri	5.85	5.85	5.74	5.74			###	###	0.4
1998-Feb-12 Thu	5.976	###	5.85	5.85	14,172	41,453	###	###	0.4
1998-Feb-11 Wed	###	6	###	###	12,540	37,620	###	###	0.0
1998-Feb-10 Tue	6	6	###	###			###	###	0.0
1998-Feb-09 Mon	###	6	###	6			83.5	83.5	0.4
1998-Feb-06 Fri	5.856	5.88	5.85	5.88			###	###	0.4
1998-Feb-05 Thu	5.75	5.86	5.75	5.86	12,353	###	###	###	0.4
1998-Feb-04 Wed	5.7	5.73	5.7	5.72			###	###	0.4
1998-Feb-03 Tue	5.7	5.75	5.7	5.71			79.5	79.5	0.4
1998-Feb-02 Mon	5.7	5.7	###	5.7	65,122	###	###	###	0.4
1998-Jan-30 Fri	###	5.7	###	5.7	64,421	###	###	###	0.4
1998-Jan-29 Thu	###	###	###	###	53,650	0	68.4	68.4	0.0
1998-Jan-28 Wed	###	###	###	###			###	###	0.0
1998-Jan-27 Tue	5.7	5.7	###	###			###	###	0.0
1998-Jan-23 Fri	5.7	5.72	5.7	5.7			65.5	65.5	0.4
1998-Jan-22 Thu	###	5.7	###	5.7	25,673	###	80.5	80.5	0.4
1998-Jan-21 Wed	5.7	5.7	###	###	40,923	###	29.3	29.3	0.0
1998-Jan-20 Tue	###	5.7	###	5.7			78.7	78.7	0.4
1998-Jan-19 Mon	###	###	###	###	42,454	0	21.8	21.8	0.0
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	5.649	###	###	###	43,670	0	###	###	0.0
1998-Jan-14 Wed	5.647	5.7	###	###			70.8	70.8	0.0
1998-Jan-13 Tue	###	5.7	###	###	23,189	66,088	###	###	0.0
1998-Jan-12 Mon	5.5	###	5.5	###	7,079	###	###	###	0.0
1998-Jan-09 Fri	5.5	5.5	5.45	5.45	22,023	120,575	###	###	###
1998-Jan-08 Thu	5.651	5.651	5.5	5.5			7.5	7.5	0.4
1998-Jan-07 Wed	###	###	5.55	###	18,075	50,158	83.2	83.2	0.0
1998-Jan-06 Tue	###	5.7	###	###	53,380	###	###	###	0.0
1998-Jan-05 Mon	###	###	###	###			###	###	0.0
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	###	5.7	###	###	9,958	28,380	75.5	75.5	0.0
1997-Dec-30 Tue	5.55	###	5.55	###	24,689	###	77.8	77.8	0.0
1997-Dec-29 Mon	5.47	5.47	5.46	5.46			19.3	19.3	###
1997-Dec-24 Wed	5.4	5.45	5.4	5.45			###	###	###
1997-Dec-23 Tue	5.4	5.49	5.4	5.45	31,224	###	72.6	72.6	###
1997-Dec-22 Mon	5.5	5.5	5.4	5.4	41,426	225,771	###	###	0.4
1997-Dec-19 Fri	5.54	5.54	5.54	5.54			###	###	0.4
1997-Dec-18 Thu	5.523	5.53	5.5	5.53	38,784	###	71.8	71.8	###
1997-Dec-17 Wed	5.59	###	5.51	5.51	35,726	98,425	###	###	###
1997-Dec-16 Tue	###	###	5.5	5.5	33,525	###	11.2	11.2	0.4
1997-Dec-15 Mon	###	###	###	###			24.5	24.5	0.0
1997-Dec-12 Fri	5.7	5.7	###	###			21.1	21.1	0.0
1997-Dec-11 Thu	###	###	5.73	5.73			###	###	###
1997-Dec-10 Wed	###	###	###	###			###	###	0.0
1997-Dec-09 Tue	###	###	###	###	51,583	0	###	###	0.0
1997-Dec-08 Mon	###	###	###	###			18.8	18.8	0.0
1997-Dec-05 Fri	###	###	###	###	119,625	0	###	###	0.0
1997-Dec-04 Thu	###	###	###	###			12.7	12.7	0.0
1997-Dec-03 Wed	###	###	###	###			72.0	72.0	0.0
1997-Dec-02 Tue	5.89	6	5.89	###			###	###	0.0
1997-Dec-01 Mon	5.87	###	5.8	5.8			###	###	0.4
1997-Nov-28 Fri	###	###	5.8	5.86			17.9	17.9	0.4
1997-Nov-27 Thu	###	###	###	###	15,324	0	75.8	75.8	0.0
1997-Nov-26 Wed	###	###	###	###	29,149	0	29.6	29.6	0.0
1997-Nov-25 Tue	###	###	###	###	206,344	0	86.5	86.5	0.0
1997-Nov-24 Mon	###	###	###	###	13,278	0	76.1	76.1	0.0
1997-Nov-21 Fri	###	###	5.88	###	33,027	###	66.5	66.5	0.0
1997-Nov-20 Thu	###	6.2	###	6.2	24,150	###	82.5	82.5	0.4
1997-Nov-19 Wed	###	6.2	###	6.2	37,950	117,645	###	###	0.4
1997-Nov-18 Tue	###	6.2	###	6.2			###	###	0.4
1997-Nov-17 Mon	###	###	###	###			77.3	77.3	0.0
1997-Nov-14 Fri	###	###	###	###	58,081	0	###	###	0.0
1997-Nov-13 Thu	###	###	###	###			21.8	21.8	0.0
1997-Nov-12 Wed	6.25	###	6.25	6.25	2,440	7,625	###	###	###
1997-Nov-11 Tue	6.2	6.25	6.2	6.25			###	###	###
1997-Nov-10 Mon	###	6.2	###	6.2			75.8	75.8	0.4
1997-Nov-07 Fri	###	6.26	###	###	22,452	70,274	###	###	0.0
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Nov-05 Wed	###	6.2	###	6.2	26,575	82,382	###	###	0.4
1997-Nov-04 Tue	###	6.2	###	###			###	###	0.0
1997-Nov-03 Mon	###	###	###	###			82.8	82.8	0.0
1997-Oct-31 Fri	5.844	###	5.8	###			###	###	0.0
1997-Oct-30 Thu	6	6	###	###			###	###	0.0
1997-Oct-29 Wed	5.873	###	5.85	6	56,855	###	68.5	68.5	0.4
1997-Oct-28 Tue	###	###	5.2	###			42.5	42.5	0.0
1997-Oct-27 Mon	5.842	5.85	###	5.71	61,072	###	###	###	0.4
1997-Oct-24 Fri	5.977	###	###	###			68.5	68.5	0.0
1997-Oct-23 Thu	6.025	###	###	###			###	###	0.0
1997-Oct-22 Wed	###	###	###	###			70.0	70.0	0.0
1997-Oct-21 Tue	###	###	###	###	31,970	0	###	###	0.0
1997-Oct-20 Mon	5.8	6	5.8	###	32,176	###	88.3	88.3	0.0
1997-Oct-17 Fri	6	###	5.8	###			###	###	0.0
1997-Oct-16 Thu	6	6	5.75	###			29.5	29.5	0.0
1997-Oct-15 Wed	###	###	5.8	6			13.6	13.6	0.4
1997-Oct-14 Tue	6.126	###	###	###	35,571	0	###	###	0.0
1997-Oct-13 Mon	###	###	###	###			###	###	0.0
1997-Oct-10 Fri	6.253	6.253	6.21	6.22			28.4	28.4	0.4
1997-Oct-09 Thu	###	###	6.25	###			79.0	79.0	0.0
1997-Oct-08 Wed	6.28	###	6.25	###			72.8	72.8	0.0
1997-Oct-07 Tue	6.26	###	###	6.27	27,259	0	77.6	77.6	0.4
1997-Oct-06 Mon	###	###	6.25	6.25	9,275	28,984	17.6	17.6	###
1997-Oct-03 Fri	###	###	6.25	###			74.3	74.3	0.0
1997-Oct-02 Thu	6.25	###	6.24	###	58,850	###	80.8	80.8	0.0
1997-Oct-01 Wed	###	###	###	###			69.4	69.4	0.0
1997-Sep-30 Tue	###	###	###	###	242,370	0	###	###	0.0
1997-Sep-29 Mon	###	###	###	###	78,028	0	75.7	75.7	0.0
1997-Sep-26 Fri	###	###	###	###	88,972	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###	89,044	0	16.2	16.2	0.0
1997-Sep-24 Wed	###	###	5.87	###	307,070	901,250	88.9	88.9	0.0
1997-Sep-23 Tue	###	###	5.88	###			75.9	75.9	0.0
1997-Sep-22 Mon	5.85	###	5.85	###			###	###	0.0
1997-Sep-19 Fri	5.85	###	5.85	5.85			68.9	68.9	0.4
1997-Sep-18 Thu	5.85	5.85	5.82	5.85			72.4	72.4	0.4
1997-Sep-17 Wed	5.824	5.85	5.8	5.8	30,253	176,223	###	###	0.4
1997-Sep-16 Tue	5.83	5.89	5.82	5.82			###	###	0.4
1997-Sep-15 Mon	5.76	5.79	5.76	5.78			###	###	0.4
1997-Sep-12 Fri	5.79	5.79	5.76	5.77			36.5	36.5	0.4
1997-Sep-11 Thu	5.84	5.84	5.78	5.78	40,150	233,271	21.8	21.8	0.4
1997-Sep-10 Wed	###	###	5.82	5.85	65,157	###	20.8	20.8	0.4
1997-Sep-09 Tue	###	###	###	###	63,788	0	###	###	0.0
1997-Sep-08 Mon	###	6	5.88	5.88			###	###	0.4
1997-Sep-05 Fri	6	###	###	###	96,775	0	24.8	24.8	0.0
1997-Sep-04 Thu	###	###	###	###			73.8	73.8	0.0
1997-Sep-03 Wed	###	###	###	###			14.7	14.7	0.0
1997-Sep-02 Tue	5.976	###	5.976	6			###	###	0.4
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	6	6	###	###			34.9	34.9	0.0
1997-Aug-28 Thu	6	6	###	6	95,776	287,328	71.4	71.4	0.4
1997-Aug-27 Wed	###	###	###	6	161,842	0	16.9	16.9	0.4
1997-Aug-26 Tue	6.2	6.2	###	###	91,222	282,788	21.2	21.2	0.0
1997-Aug-25 Mon	6.2	6.2	###	6.2	65,088	201,772	70.4	70.4	0.4
1997-Aug-22 Fri	6.25	6.25	###	6.2	79,440	248,250	29.1	29.1	0.4
1997-Aug-21 Thu	###	###	6.21	6.29	31,383	97,444	26.4	26.4	###
1997-Aug-20 Wed	###	###	6.22	6.29			31.4	31.4	###
1997-Aug-19 Tue	6.344	###	6.25	6.27			###	###	0.4
1997-Aug-18 Mon	###	###	6.22	6.27			###	###	0.4
1997-Aug-15 Fri	###	###	###	###			###	###	0.0
1997-Aug-14 Thu	###	###	6.27	6.27	61,085	###	###	###	0.4
1997-Aug-13 Wed	6.52	6.52	###	###			###	###	0.0
1997-Aug-12 Tue	6.7	6.7	6.55	6.55			12.6	12.6	0.5
1997-Aug-11 Mon	6.7	6.7	###	6.7			80.6	80.6	0.5
1997-Aug-08 Fri	6.75	6.81	6.75	6.8	51,824	###	###	###	0.5
1997-Aug-07 Thu	6.77	6.77	6.7	6.7			24.0	24.0	0.5
1997-Aug-06 Wed	6.78	6.78	6.76	6.78			64.7	64.7	0.5
1997-Aug-05 Tue	6.729	6.79	6.729	6.78			80.9	80.9	0.5
1997-Aug-04 Mon	6.77	6.78	6.71	6.73	13,940	94,025	29.6	29.6	###
1997-Aug-01 Fri	6.74	6.77	6.72	6.77	46,075	310,775	68.8	68.8	###
1997-Jul-31 Thu	6.75	6.78	6.74	6.74	40,080	270,940	30.3	30.3	###
1997-Jul-30 Wed	6.754	6.8	6.75	6.75	131,122	888,351	###	###	0.5
1997-Jul-29 Tue	###	###	6.75	6.75	44,376	###	###	###	0.5
1997-Jul-28 Mon	6.645	6.85	6.645	6.8	61,750	416,658	87.5	87.5	0.5
1997-Jul-25 Fri	6.55	###	6.55	###			###	###	0.0
1997-Jul-24 Thu	6.52	6.56	6.5	6.55			###	###	0.5
1997-Jul-23 Wed	###	###	6.5	6.5			###	###	0.5
1997-Jul-22 Tue	6.4	6.55	6.4	6.55	32,426	209,958	###	###	0.5
1997-Jul-21 Mon	6.4	6.45	###	6.4	22,020	###	79.2	79.2	0.5
1997-Jul-18 Fri	###	6.4	###	###			26.7	26.7	0.0
1997-Jul-17 Thu	###	6.4	###	###	37,147	118,870	###	###	0.0
1997-Jul-16 Wed	###	6.4	###	###			###	###	0.0
1997-Jul-15 Tue	###	6.4	###	###			80.6	80.6	0.0
1997-Jul-14 Mon	6.48	6.48	###	###			###	###	0.0
1997-Jul-11 Fri	6.55	6.55	6.42	6.42			###	###	0.5
1997-Jul-10 Thu	6.5	6.5	6.42	6.5	36,952	###	###	###	0.5
1997-Jul-09 Wed	###	6.5	###	6.5			###	###	0.5
1997-Jul-08 Tue	6.45	6.46	6.42	6.42			###	###	0.5
1997-Jul-07 Mon	6.55	###	6.46	6.5	53,149	171,671	42.7	42.7	0.5
1997-Jul-04 Fri	###	###	6.55	6.55			33.1	33.1	0.5
1997-Jul-03 Thu	6.55	###	6.55	###			###	###	0.0
1997-Jul-02 Wed	6.5	6.55	6.5	6.55			###	###	0.5
1997-Jul-01 Tue	6.4	6.5	6.4	6.46	87,041	###	75.6	75.6	###
1997-Jun-30 Mon	###	6.43	###	6.43	53,221	###	77.7	77.7	###
1997-Jun-27 Fri	6.385	###	###	###			22.9	22.9	0.0
1997-Jun-26 Thu	###	###	###	###	86,540	0	###	###	0.0
1997-Jun-25 Wed	6.353	###	6.353	###	49,886	###	###	###	0.0
1997-Jun-24 Tue	###	###	###	###	149,342	0	###	###	0.0
1997-Jun-23 Mon	###	###	###	###			###	###	0.0
1997-Jun-20 Fri	###	###	###	###			67.0	67.0	0.0
1997-Jun-19 Thu	6.379	6.4	###	###	142,357	455,542	29.0	29.0	0.0
1997-Jun-18 Wed	###	###	###	###	38,453	0	73.8	73.8	0.0
1997-Jun-17 Tue	6.76	6.77	6.76	6.77			71.5	71.5	###
1997-Jun-16 Mon	###	6.4	###	6.4	65,827	210,646	72.0	72.0	0.5
1997-Jun-13 Fri	6.383	6.4	###	###			###	###	0.0
1997-Jun-12 Thu	###	###	###	###			70.9	70.9	0.0
1997-Jun-11 Wed	###	###	###	###			79.8	79.8	0.0
1997-Jun-10 Tue	6.4	6.4	###	###			19.2	19.2	0.0
1997-Jun-06 Fri	6.74	6.75	6.7	6.74	220,071	1,479,977	72.0	72.0	###
1997-Jun-05 Thu	6.743	6.75	6.74	6.75			###	###	0.5
1997-Jun-04 Wed	6.75	6.76	6.74	6.75	207,375	1,399,781	###	###	0.5
1997-Jun-03 Tue	6.74	6.74	6.73	6.73			###	###	###
1997-Jun-02 Mon	6.74	6.74	6.74	6.74	113,188	762,887	###	###	###
1997-May-30 Fri	###	6.74	6.72	6.72	126,950	854,373	20.9	20.9	0.5
1997-May-29 Thu	6.74	6.75	6.73	6.73	116,624	786,045	###	###	###
1997-May-28 Wed	6.74	6.75	6.72	6.74			###	###	###
1997-May-27 Tue	###	6.75	6.7	6.75	54,975	###	75.8	75.8	0.5
1997-May-26 Mon	6.76	6.76	6.7	6.75	110,850	746,020	26.5	26.5	0.5
1997-May-23 Fri	6.75	6.75	###	6.75			67.9	67.9	0.5
1997-May-22 Thu	6.78	6.78	6.71	6.75			###	###	0.5
1997-May-21 Wed	6.79	6.79	6.72	6.75			###	###	0.5
1997-May-20 Tue	6.78	6.79	6.76	6.79	62,448	423,085	###	###	0.5
1997-May-19 Mon	6.78	6.8	6.78	6.78	20,825	###	76.0	76.0	0.5
1997-May-16 Fri	6.8	6.85	6.75	6.75	116,984	###	18.8	18.8	0.5
1997-May-15 Thu	###	###	###	6.85			80.7	80.7	###
1997-May-14 Wed	6.7	6.8	###	6.8	36,249	123,246	84.4	84.4	0.5
1997-May-13 Tue	###	6.76	###	6.76			###	###	0.5
1997-May-12 Mon	6.5	###	6.5	###			86.1	86.1	0.0
1997-May-09 Fri	6.24	6.4	6.248	6.25	80,071	###	###	###	###
1997-May-08 Thu	###	6.25	6.2	6.25	157,146	###	###	###	###
1997-May-07 Wed	6.28	6.28	6.24	6.24			23.2	23.2	0.4
1997-May-06 Tue	###	###	6.28	6.28	169,825	533,250	###	###	0.4
1997-May-05 Mon	###	###	###	###	112,748	0	77.3	77.3	0.0
1997-May-02 Fri	6.25	6.25	6.25	6.25	53,942	###	65.4	65.4	###
1997-May-01 Thu	6.24	6.25	6.24	6.25	32,779	###	###	###	###
1997-Apr-30 Wed	6.254	###	6.2	6.2			27.8	27.8	0.4
1997-Apr-29 Tue	6.2	###	6.2	6.22			###	###	0.4
1997-Apr-28 Mon	###	###	###	6.2			###	###	0.4
1997-Apr-24 Thu	###	6.4	###	###	100,871	322,787	###	###	0.0
1997-Apr-23 Wed	###	###	###	###			27.6	27.6	0.0
1997-Apr-22 Tue	5.954	6	###	6			75.5	75.5	0.4
1997-Apr-21 Mon	###	6	###	###			78.3	78.3	0.0
1997-Apr-18 Fri	6	6	###	###			###	###	0.0
1997-Apr-17 Thu	6.023	###	6	###			27.7	27.7	0.0
1997-Apr-16 Wed	6.042	###	6	6	80,458	241,374	22.1	22.1	0.4
1997-Apr-15 Tue	###	###	6	6			###	###	0.4
1997-Apr-14 Mon	6	###	###	6	143,483	0	###	###	0.4
1997-Apr-11 Fri	###	###	###	###	87,040	0	###	###	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###			###	###	0.0
1997-Apr-08 Tue	###	###	###	###	54,854	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			21.6	21.6	0.0
1997-Apr-04 Fri	###	###	###	###	29,580	0	77.4	77.4	0.0
1997-Apr-03 Thu	###	###	###	###			71.6	71.6	0.0
1997-Apr-02 Wed	###	###	###	###	83,524	0	###	###	0.0
1997-Apr-01 Tue	###	###	###	6	50,220	0	###	###	0.4
1997-Mar-27 Thu	###	###	###	###			###	###	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	6.128	###	6	6			###	###	0.4
1997-Mar-24 Mon	6.087	###	6.085	###			75.5	75.5	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	6.22	###	###			73.4	73.4	0.0
1997-Mar-19 Wed	6.25	6.25	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	6.24	6.25			###	###	###
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###			25.8	25.8	0.0
1997-Mar-13 Thu	6.52	6.52	6.5	6.5			###	###	0.5
1997-Mar-12 Wed	6.5	6.51	6.5	6.5			###	###	0.5
1997-Mar-11 Tue	6.4	6.5	6.4	6.4			###	###	0.5
1997-Mar-10 Mon	6.22	###	6.22	###	76,952	239,320	###	###	0.0
1997-Mar-07 Fri	6.26	6.26	6.2	6.2			###	###	0.4
1997-Mar-06 Thu	6.25	6.28	6.21	6.26	26,220	163,743	67.4	67.4	0.4
1997-Mar-05 Wed	6.28	6.28	6.21	6.25			24.2	24.2	###
1997-Mar-04 Tue	###	###	6.25	6.26			###	###	0.4
1997-Mar-03 Mon	###	###	6.29	###			79.1	79.1	0.0
1997-Feb-28 Fri	###	6.4	###	###	40,753	###	###	###	0.0
1997-Feb-27 Thu	6.45	6.45	###	###			24.0	24.0	0.0
1997-Feb-26 Wed	6.54	6.54	6.45	6.45	140,422	912,040	20.3	20.3	###
1997-Feb-25 Tue	###	6.55	6.5	6.54			67.3	67.3	0.5
1997-Feb-24 Mon	6.54	6.54	6.5	6.51	118,355	771,674	###	###	###
1997-Feb-21 Fri	6.55	###	6.53	6.54	45,085	###	###	###	0.5
1997-Feb-20 Thu	###	###	###	###			25.5	25.5	0.0
1997-Feb-19 Wed	###	###	###	###			72.5	72.5	0.0
1997-Feb-18 Tue	###	###	###	###	61,080	0	28.6	28.6	0.0
1997-Feb-17 Mon	###	###	###	###	24,351	0	###	###	0.0
1997-Feb-14 Fri	###	###	6.57	6.57	36,873	121,127	26.1	26.1	###
1997-Feb-13 Thu	6.574	###	6.56	###			70.9	70.9	0.0
1997-Feb-12 Wed	6.53	6.55	6.51	6.55			###	###	0.5
1997-Feb-11 Tue	6.43	6.5	6.43	6.5			79.3	79.3	0.5
1997-Feb-10 Mon	6.4	6.43	6.4	6.4	34,455	221,028	###	###	0.5
1997-Feb-07 Fri	###	6.4	###	6.4	21,555	68,976	###	###	0.5
1997-Feb-06 Thu	6.28	###	6.28	###			###	###	0.0
1997-Feb-05 Wed	6.21	6.28	6.21	6.28			73.5	73.5	0.4
1997-Feb-04 Tue	6.26	6.26	6.2	6.2			###	###	0.4
1997-Feb-03 Mon	###	###	###	###	56,579	0	###	###	0.0
1997-Jan-31 Fri	###	###	###	###	26,188	0	###	###	0.0
1997-Jan-30 Thu	###	6.4	###	###	24,820	79,424	###	###	0.0
1997-Jan-29 Wed	###	###	###	###	95,750	0	###	###	0.0
1997-Jan-28 Tue	6.42	6.42	###	###			30.2	30.2	0.0
1997-Jan-24 Fri	6.45	6.45	6.42	6.44			###	###	0.5
1997-Jan-23 Thu	###	###	6.5	6.55			22.2	22.2	0.5
1997-Jan-22 Wed	###	###	###	###			25.4	25.4	0.0
1997-Jan-21 Tue	6.7	6.7	###	###			27.3	27.3	0.0
1997-Jan-20 Mon	6.75	6.78	6.73	6.73			31.6	31.6	###
1997-Jan-17 Fri	###	6.72	###	6.72	5,652	###	71.9	71.9	0.5
1997-Jan-16 Thu	6.73	6.75	6.7	6.7			24.7	24.7	0.5
1997-Jan-15 Wed	6.75	6.76	6.74	6.76	17,340	117,045	68.7	68.7	0.5
1997-Jan-14 Tue	6.73	6.75	6.7	6.73			75.3	75.3	###
1997-Jan-13 Mon	6.7	6.75	###	6.75	116,373	392,758	###	###	0.5
1997-Jan-10 Fri	###	6.72	###	6.71	55,148	###	74.0	74.0	###
1997-Jan-09 Thu	###	###	6.55	###			###	###	0.0
1997-Jan-08 Wed	6.58	###	6.58	###			71.5	71.5	0.0
1997-Jan-07 Tue	6.55	###	6.54	6.56			76.7	76.7	0.5
1997-Jan-06 Mon	6.43	6.55	6.43	6.55	88,621	575,150	###	###	0.5
1997-Jan-03 Fri	6.42	6.42	6.42	6.42	3,148	###	76.6	76.6	0.5
1997-Jan-02 Thu	6.4	6.46	6.4	6.42	106,646	###	71.4	71.4	0.5
1996-Dec-31 Tue	6.48	6.48	6.45	6.45			###	###	###
1996-Dec-30 Mon	6.45	6.49	6.45	6.48	36,283	234,751	###	###	0.5
1996-Dec-27 Fri	6.42	6.42	6.4	6.4			17.5	17.5	0.5
1996-Dec-24 Tue	###	6.43	###	6.42	54,870	###	81.2	81.2	0.5
1996-Dec-23 Mon	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	6.25	6.28	33,274	103,981	27.1	27.1	0.4
1996-Dec-18 Wed	###	###	###	###	24,829	0	###	###	0.0
1996-Dec-17 Tue	6.2	6.28	6.2	6.28	7,549	###	85.0	85.0	0.4
1996-Dec-16 Mon	###	###	6.2	6.2			14.1	14.1	0.4
1996-Dec-13 Fri	###	###	###	###			###	###	0.0
1996-Dec-12 Thu	###	###	###	###			###	###	0.0
1996-Dec-11 Wed	###	###	###	###	17,451	0	77.0	77.0	0.0
1996-Dec-10 Tue	###	###	6.25	###			22.3	22.3	0.0
1996-Dec-09 Mon	6.4	6.4	###	###			###	###	0.0
1996-Dec-06 Fri	###	6.4	6.25	6.25			###	###	###
1996-Dec-05 Thu	6.44	6.44	6.4	6.4	25,784	###	21.4	21.4	0.5
1996-Dec-04 Wed	###	6.45	###	6.45			###	###	###
1996-Dec-03 Tue	6.4	6.4	6.4	6.4			72.8	72.8	0.5
1996-Dec-02 Mon	6.45	6.45	6.4	6.4	30,683	###	###	###	0.5
1996-Nov-29 Fri	###	6.45	###	6.45			###	###	###
1996-Nov-28 Thu	###	6.4	###	6.4			73.5	73.5	0.5
1996-Nov-27 Wed	###	###	6.26	###			75.1	75.1	0.0
1996-Nov-26 Tue	###	###	6.26	###	168,452	527,254	82.3	82.3	0.0
1996-Nov-25 Mon	###	###	6.28	###			72.0	72.0	0.0
1996-Nov-22 Fri	6	###	6	###			95.1	95.1	0.0
1996-Nov-21 Thu	6.5	6.57	6.5	6.57			75.8	75.8	###
1996-Nov-20 Wed	6.44	6.45	6.43	6.43	75,741	487,772	###	###	###
1996-Nov-19 Tue	6.44	6.46	6.43	6.43			###	###	###
1996-Nov-18 Mon	6.44	6.45	6.43	6.43	151,440	975,273	30.5	30.5	###
1996-Nov-15 Fri	6.44	6.44	6.44	6.44			###	###	0.5
1996-Nov-14 Thu	6.44	6.44	6.43	6.44	34,250	###	###	###	0.5
1996-Nov-13 Wed	###	6.44	6.43	6.44	173,175	1,114,381	71.1	71.1	0.5
1996-Nov-12 Tue	6.4	6.45	6.4	6.44	33,955	###	###	###	0.5
1996-Nov-11 Mon	6.45	6.45	6.4	6.45	34,550	221,983	76.8	76.8	###
1996-Nov-07 Thu	6.41	6.45	6.41	6.45			###	###	###
1996-Nov-06 Wed	6.5	6.5	6.4	6.4			###	###	0.5
1996-Nov-05 Tue	6.456	6.5	6.456	6.5	38,457	249,124	78.8	78.8	0.5
1996-Nov-04 Mon	6.475	6.475	6.42	6.43	74,378	479,552	###	###	###
1996-Nov-01 Fri	6.49	6.5	6.46	6.48			28.0	28.0	0.5
1996-Oct-31 Thu	6.45	6.51	6.45	6.5			###	###	0.5
1996-Oct-30 Wed	6.48	6.48	6.45	6.45	21,922	141,725	23.5	23.5	###
1996-Oct-29 Tue	###	6.5	6.45	6.5			###	###	0.5
1996-Oct-28 Mon	6.55	6.55	6.53	6.53			25.7	25.7	###
1996-Oct-25 Fri	6.55	6.59	6.5	6.59			81.6	81.6	###
1996-Oct-24 Thu	###	###	6.59	6.59			###	###	###
1996-Oct-23 Wed	6.45	###	6.4	###			###	###	0.0
1996-Oct-22 Tue	6.5	6.5	6.45	6.5			75.1	75.1	0.5
1996-Oct-21 Mon	6.55	###	6.5	###			###	###	0.0
1996-Oct-18 Fri	6.55	###	6.55	6.58			###	###	0.5
1996-Oct-17 Thu	6.56	###	6.55	###			75.0	75.0	0.0
1996-Oct-16 Wed	###	###	6.56	###			26.3	26.3	0.0
1996-Oct-15 Tue	###	###	###	###			76.5	76.5	0.0
1996-Oct-14 Mon	6.48	6.55	6.48	6.55			75.9	75.9	0.5
1996-Oct-11 Fri	###	6.48	###	6.48			###	###	0.5
1996-Oct-10 Thu	6.28	###	6.28	###			74.8	74.8	0.0
1996-Oct-09 Wed	###	###	6.26	6.26			28.6	28.6	0.4
1996-Oct-08 Tue	6.25	6.4	6.25	###			78.5	78.5	0.0
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	6.2	6.2	###	###			19.5	19.5	0.0
1996-Oct-03 Thu	###	6.2	###	6.2			###	###	0.4
1996-Oct-02 Wed	###	###	###	###			67.4	67.4	0.0
1996-Oct-01 Tue	###	6	###	###			###	###	0.0
1996-Sep-30 Mon	6	###	6	6			64.9	64.9	0.4
1996-Sep-27 Fri	###	###	###	###			72.1	72.1	0.0
1996-Sep-26 Thu	5.89	5.89	5.85	5.85			16.5	16.5	0.4
1996-Sep-25 Wed	###	###	###	###			15.8	15.8	0.0
1996-Sep-24 Tue	###	###	###	###			70.5	70.5	0.0
1996-Sep-23 Mon	6	6	6	6			###	###	0.4
1996-Sep-20 Fri	6	6	6	6			###	###	0.4
1996-Sep-19 Thu	6	6	6	6			###	###	0.4
1996-Sep-18 Wed	###	###	5.85	###			82.8	82.8	0.0
1996-Sep-17 Tue	6	6	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	6	6			###	###	0.4
1996-Sep-13 Fri	###	###	###	###			16.9	16.9	0.0
1996-Sep-12 Thu	###	###	###	###			29.9	29.9	0.0
1996-Sep-11 Wed	###	###	###	###			78.1	78.1	0.0
1996-Sep-10 Tue	###	###	###	###			21.7	21.7	0.0
1996-Sep-09 Mon	###	###	###	###			26.4	26.4	0.0
1996-Sep-06 Fri	###	###	###	###			24.7	24.7	0.0
1996-Sep-05 Thu	6.25	6.25	###	###			14.2	14.2	0.0
1996-Sep-04 Wed	6.2	6.25	6.2	6.25			###	###	###
1996-Sep-03 Tue	###	###	###	6.2			###	###	0.4
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			###	###	0.0
1996-Aug-28 Wed	###	6.45	###	6.42			###	###	0.5
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	6.45	6.45	###	###			###	###	0.0
1996-Aug-23 Fri	6.45	6.45	6.43	6.43			###	###	###
1996-Aug-22 Thu	6.41	6.45	6.41	6.45			###	###	###
1996-Aug-21 Wed	6.29	6.4	6.29	6.4			81.5	81.5	0.5
1996-Aug-20 Tue	###	6.29	###	6.27			###	###	0.4
1996-Aug-19 Mon	6	###	6	###			83.6	83.6	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	6	6	###	###			###	###	0.0
1996-Aug-14 Wed	###	###	6	6			7.1	7.1	0.4
1996-Aug-13 Tue	6.25	6.28	6.2	6.2			18.1	18.1	0.4
1996-Aug-12 Mon	6.25	6.25	6.2	6.2			###	###	0.4
1996-Aug-09 Fri	###	###	###	###	0				0.0
1996-Aug-08 Thu	###	###	###	###			69.9	69.9	0.0
1996-Aug-07 Wed	6.22	###	6.22	###			84.9	84.9	0.0
1996-Aug-06 Tue	6.2	6.22	6.2	6.22			###	###	0.4
1996-Aug-05 Mon	###	6.22	###	6.22			79.5	79.5	0.4
1996-Aug-02 Fri	###	###	###	###			72.4	72.4	0.0
1996-Aug-01 Thu	6	###	6	###			84.7	84.7	0.0
1996-Jul-31 Wed	5.85	6	5.85	6			###	###	0.4
1996-Jul-30 Tue	5.85	###	5.84	###			###	###	0.0
1996-Jul-29 Mon	5.72	###	5.72	###			94.0	94.0	0.0
1996-Jul-26 Fri	###	###	###	###	0				0.0
1996-Jul-25 Thu	###	###	5.5	###			82.8	82.8	0.0
1996-Jul-24 Wed	###	###	5.58	5.58			27.3	27.3	0.4
1996-Jul-23 Tue	###	###	###	###			78.9	78.9	0.0
1996-Jul-22 Mon	5.7	5.7	###	###			###	###	0.0
1996-Jul-19 Fri	5.7	5.7	###	5.7			64.4	64.4	0.4
1996-Jul-18 Thu	5.72	5.72	5.7	5.7			20.7	20.7	0.4
1996-Jul-17 Wed	5.8	5.8	5.75	5.75			###	###	###
1996-Jul-16 Tue	5.75	5.75	###	5.7			###	###	0.4
1996-Jul-15 Mon	5.83	5.85	5.82	5.84			###	###	0.4
1996-Jul-12 Fri	5.85	5.85	5.82	5.83			###	###	###
1996-Jul-11 Thu	###	###	5.85	5.85			###	###	0.4
1996-Jul-10 Wed	5.86	5.87	5.82	5.82			18.7	18.7	0.4
1996-Jul-09 Tue	###	###	5.8	5.82			###	###	0.4
1996-Jul-08 Mon	###	###	###	###			28.7	28.7	0.0
1996-Jul-05 Fri	6	6	6	6			74.2	74.2	0.4
1996-Jul-04 Thu	6	###	###	6			###	###	0.4
1996-Jul-03 Wed	###	###	###	###			30.5	30.5	0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	6	6	###	6			70.7	70.7	0.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-31 23:30:43 thru 2025-05-31 23:30:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000