(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 2

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-May-10 02:39:19 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 2...

TOC Company Info for IDX Limits

Company Details for (IDX) INTEGRAL DIAGNOSTICS LIMITED

Listing Code	IDX
Listing Name	INTEGRAL DIAGNOSTICS LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	INDEXSHARES FUND
ISIN Security	INDEXSHARES 100 UNITS
ISIN Code	AU000000IDX2

Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for IDX .. Wednesday 8th May 2024

IDX 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	1.045	###	0.4
MAX	5.55	11,228,646	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IDX Bottom

<< Previous 1 2

End of day Prices (full format),

1800 Days for (IDX) INTEGRAL DIAGNOSTICS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.25
2017-Jan-25 Wed	1.175	1.175	1.145	###			###	###	0.0
2017-Jan-24 Tue	1.23	1.23	1.175	###			###	###	0.0
2017-Jan-23 Mon	1.24	1.24	1.22	1.22	50,150	61,684	###	###	0.1
2017-Jan-20 Fri	1.23	1.24	1.23	1.24	64,940	###	77.2	77.2	0.1
2017-Jan-19 Thu	1.24	1.24	1.24	1.24			###	###	0.1
2017-Jan-18 Wed	###	1.24	###	1.24	14,485	8,980	###	###	0.1
2017-Jan-17 Tue	###	###	###	###			###	###	0.0
2017-Jan-16 Mon	1.24	1.24	1.21	###			###	###	0.0
2017-Jan-13 Fri	1.24	1.24	1.225	1.225	194,382	239,575	###	###	0.1
2017-Jan-12 Thu	1.23	1.28	1.23	1.24			###	###	0.1
2017-Jan-11 Wed	1.23	1.23	1.225	1.23			72.9	72.9	0.1
2017-Jan-10 Tue	1.24	1.25	1.23	1.23	57,772	###	###	###	0.1
2017-Jan-09 Mon	1.23	1.245	1.225	1.23			68.8	68.8	0.1
2017-Jan-06 Fri	1.2	1.225	1.2	1.225			###	###	0.1
2017-Jan-05 Thu	1.21	1.22	1.21	1.22			76.1	76.1	0.1
2017-Jan-04 Wed	###	1.22	1.21	1.21	42,923	52,151	###	###	###
2017-Jan-03 Tue	1.22	1.245	###	###	12,585	###	23.4	23.4	0.0
2016-Dec-30 Fri	1.23	1.23	###	###			12.8	12.8	0.0
2016-Dec-29 Thu	###	###	###	###			9.9	9.9	0.0
2016-Dec-28 Wed	1.22	1.22	1.22	1.22			62.5	62.5	0.1
2016-Dec-23 Fri	1.24	1.24	###	###	28,154	17,455	12.6	12.6	0.0
2016-Dec-22 Thu	1.23	1.26	1.23	1.26	236,683	294,670	88.7	88.7	###
2016-Dec-21 Wed	1.25	1.26	1.22	1.23			18.5	18.5	0.1
2016-Dec-20 Tue	###	1.26	1.21	1.23	1,613,529	###	###	###	0.1
2016-Dec-19 Mon	1.23	1.23	1.23	1.23	2,001,540	###	###	###	0.1
2016-Dec-16 Fri	1.21	###	1.21	1.23			###	###	0.1
2016-Dec-15 Thu	###	1.225	1.155	1.21	154,658	184,043	###	###	###
2016-Dec-14 Wed	1.155	1.175	###	###			80.5	80.5	0.0
2016-Dec-13 Tue	###	###	###	###			33.2	33.2	0.0
2016-Dec-12 Mon	1.145	###	###	###	296,079	0	26.7	26.7	0.0
2016-Dec-09 Fri	###	###	###	###	130,550	0	###	###	0.0
2016-Dec-08 Thu	###	###	###	###			28.0	28.0	0.0
2016-Dec-07 Wed	###	###	###	1.145	366,921	0	26.5	26.5	###
2016-Dec-06 Tue	###	###	###	1.147			###	###	###
2016-Dec-05 Mon	###	###	###	###	78,185	0	27.8	27.8	0.0
2016-Dec-02 Fri	1.175	1.2	###	###	115,984	###	###	###	0.0
2016-Dec-01 Thu	###	1.175	###	###			###	###	0.0
2016-Nov-30 Wed	###	###	###	###			###	###	0.0
2016-Nov-29 Tue	1.245	1.245	###	###			###	###	0.0
2016-Nov-28 Mon	1.26	1.26	1.23	1.24	19,157	23,850	###	###	0.1
2016-Nov-25 Fri	1.22	1.25	1.2	1.25			86.7	86.7	###
2016-Nov-24 Thu	###	1.23	1.187	###			###	###	0.0
2016-Nov-23 Wed	1.185	1.2	1.185	###	460,989	549,729	72.7	72.7	0.0
2016-Nov-22 Tue	1.175	1.225	###	1.185			74.2	74.2	0.1
2016-Nov-21 Mon	1.27	1.27	###	###	406,023	257,824	2.1	2.1	0.0
2016-Nov-18 Fri	###	1.345	1.23	1.27	421,781	543,043	###	###	###
2016-Nov-17 Thu	1.5	1.5	1.48	1.48	247,372	368,584	21.7	21.7	0.1
2016-Nov-16 Wed	1.55	1.555	1.52	1.52	73,545	113,075	19.2	19.2	0.1
2016-Nov-15 Tue	1.56	1.56	1.5	1.51	116,029	177,524	13.3	13.3	0.1
2016-Nov-14 Mon	1.56	1.57	1.555	1.56			###	###	###
2016-Nov-11 Fri	1.59	1.59	1.575	1.59	6,779	10,727	###	###	###
2016-Nov-10 Thu	1.58	1.585	1.55	1.57			22.4	22.4	0.1
2016-Nov-09 Wed	###	###	1.55	1.56			43.9	43.9	###
2016-Nov-08 Tue	###	###	###	###	243,878	0	###	###	0.0
2016-Nov-07 Mon	###	###	###	###	16,629	0	###	###	0.0
2016-Nov-04 Fri	###	###	###	###	125,284	0	###	###	0.0
2016-Nov-03 Thu	###	###	###	###	0				0.0
2016-Nov-02 Wed	###	###	###	###			80.1	80.1	0.0
2016-Nov-01 Tue	###	###	###	###	5,070	0	72.3	72.3	0.0
2016-Oct-31 Mon	###	###	###	###			72.3	72.3	0.0
2016-Oct-28 Fri	1.55	###	1.55	###			92.2	92.2	0.0
2016-Oct-27 Thu	###	###	1.545	1.58			30.2	30.2	0.1
2016-Oct-26 Wed	1.54	1.55	1.54	1.55	66,271	102,388	###	###	###
2016-Oct-25 Tue	###	###	1.54	1.54	192,240	148,024	20.5	20.5	###
2016-Oct-24 Mon	1.55	1.58	1.55	###			###	###	0.0
2016-Oct-21 Fri	1.575	###	1.55	1.55			19.0	19.0	###
2016-Oct-20 Thu	###	###	1.55	1.58			###	###	0.1
2016-Oct-19 Wed	###	###	###	###	45,083	0	###	###	0.0
2016-Oct-18 Tue	###	###	1.55	###			88.3	88.3	0.0
2016-Oct-17 Mon	###	###	1.58	###			###	###	0.0
2016-Oct-14 Fri	###	###	1.55	###	121,985	###	###	###	0.0
2016-Oct-13 Thu	1.555	1.59	1.555	1.57			78.8	78.8	0.1
2016-Oct-12 Wed	1.55	1.57	1.55	1.555			###	###	###
2016-Oct-11 Tue	1.55	1.56	1.55	1.55			70.9	70.9	###
2016-Oct-10 Mon	###	###	1.545	1.545			###	###	###
2016-Oct-07 Fri	1.55	###	1.55	1.55			74.0	74.0	###
2016-Oct-06 Thu	1.55	1.59	1.54	1.54	57,251	###	29.4	29.4	###
2016-Oct-05 Wed	1.585	1.59	1.55	1.57			30.6	30.6	0.1
2016-Oct-04 Tue	1.53	###	1.53	1.59	28,446	###	###	###	###
2016-Oct-03 Mon	1.57	1.59	1.51	1.54	10,255	###	###	###	###
2016-Sep-30 Fri	1.59	1.59	1.525	1.575	7,855	###	25.4	25.4	0.1
2016-Sep-29 Thu	###	###	1.51	1.54	39,647	###	###	###	###
2016-Sep-28 Wed	1.55	1.55	1.5	1.5	93,876	###	11.1	11.1	0.1
2016-Sep-27 Tue	1.59	###	1.54	1.54	78,227	###	11.1	11.1	###
2016-Sep-26 Mon	###	###	1.56	###	50,672	39,524	###	###	0.0
2016-Sep-23 Fri	1.54	1.58	1.54	1.57			###	###	0.1
2016-Sep-22 Thu	1.55	1.55	1.54	1.55	2,659	###	###	###	###
2016-Sep-21 Wed	1.56	1.56	1.52	1.56	51,572	79,420	###	###	###
2016-Sep-20 Tue	1.59	1.59	1.5	1.56	1,918,244	2,963,686	###	###	###
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	1.54	###	1.52	###	112,128	###	89.0	89.0	0.0
2016-Sep-15 Thu	1.56	1.57	1.54	1.54			###	###	###
2016-Sep-14 Wed	1.585	1.585	###	1.58			30.4	30.4	0.1
2016-Sep-13 Tue	###	###	###	1.59	12,225	0	###	###	###
2016-Sep-12 Mon	1.57	1.57	1.555	1.56	9,847	15,385	###	###	###
2016-Sep-09 Fri	###	1.58	1.555	1.58	41,324	64,775	79.4	79.4	0.1
2016-Sep-08 Thu	1.58	1.58	###	###			###	###	0.0
2016-Sep-07 Wed	1.58	###	1.52	1.55	2,518,445	###	16.1	16.1	###
2016-Sep-06 Tue	1.57	###	###	1.57			###	###	0.1
2016-Sep-05 Mon	###	###	1.55	1.57	508,529	###	13.1	13.1	0.1
2016-Sep-02 Fri	###	###	1.59	###	47,126	###	###	###	0.0
2016-Sep-01 Thu	###	###	###	###	23,550	0	###	###	0.0
2016-Aug-31 Wed	###	1.675	###	###	114,878	###	18.4	18.4	0.0
2016-Aug-30 Tue	###	###	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	###			###	###	0.0
2016-Aug-26 Fri	1.73	###	###	###	250,251	0	11.1	11.1	0.0
2016-Aug-25 Thu	1.78	1.8	1.73	1.73	101,343	178,870	###	###	###
2016-Aug-24 Wed	1.74	1.76	1.74	1.76	73,829	###	82.7	82.7	0.1
2016-Aug-23 Tue	1.75	1.75	1.71	1.72			###	###	0.1
2016-Aug-22 Mon	1.75	1.77	1.74	1.75	35,589	62,458	76.1	76.1	0.1
2016-Aug-19 Fri	1.74	1.79	1.72	1.75			###	###	0.1
2016-Aug-18 Thu	1.7	1.73	###	###	115,686	###	72.0	72.0	0.0
2016-Aug-17 Wed	1.72	1.73	1.7	1.7			26.6	26.6	###
2016-Aug-16 Tue	1.7	###	###	###	443,052	0	###	###	0.0
2016-Aug-15 Mon	###	###	###	###			68.5	68.5	0.0
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	###	###	###	###	16,087	0	###	###	0.0
2016-Aug-10 Wed	###	###	###	###			27.8	27.8	0.0
2016-Aug-09 Tue	1.685	###	###	###	23,248	0	75.3	75.3	0.0
2016-Aug-08 Mon	###	###	###	###			82.5	82.5	0.0
2016-Aug-05 Fri	###	1.7	###	###	56,877	48,345	83.3	83.3	0.0
2016-Aug-04 Thu	###	1.655	###	###			83.7	83.7	0.0
2016-Aug-03 Wed	###	###	1.59	###			85.2	85.2	0.0
2016-Aug-02 Tue	###	###	###	###	205,759	0	###	###	0.0
2016-Aug-01 Mon	###	1.7	###	###			27.2	27.2	0.0
2016-Jul-29 Fri	###	1.7	###	1.7			###	###	###
2016-Jul-28 Thu	###	1.675	###	###			87.9	87.9	0.0
2016-Jul-27 Wed	###	###	###	###	30,776	0	37.4	37.4	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	###	###	66,940	0	87.0	87.0	0.0
2016-Jul-22 Fri	###	###	###	###	14,827	0	12.6	12.6	0.0
2016-Jul-21 Thu	###	1.72	###	1.72			97.0	97.0	0.1
2016-Jul-20 Wed	1.58	###	1.58	###			76.5	76.5	0.0
2016-Jul-19 Tue	###	###	###	###	12,373	0	16.5	16.5	0.0
2016-Jul-18 Mon	###	###	1.57	###	58,081	###	83.4	83.4	0.0
2016-Jul-15 Fri	###	###	###	###	4,840	0	###	###	0.0
2016-Jul-14 Thu	###	1.55	###	1.55	8,372	6,488	78.5	78.5	###
2016-Jul-13 Wed	1.53	1.545	1.525	1.545	55,826	###	76.5	76.5	###
2016-Jul-12 Tue	1.525	1.53	1.525	1.53			74.8	74.8	###
2016-Jul-11 Mon	1.48	1.485	1.47	1.48	325,145	###	64.7	64.7	0.1
2016-Jul-08 Fri	1.48	1.49	1.48	1.49			###	###	###
2016-Jul-07 Thu	###	1.5	1.47	1.5	28,343	42,089	###	###	0.1
2016-Jul-06 Wed	1.45	1.54	1.45	1.5			###	###	0.1
2016-Jul-05 Tue	1.43	1.5	1.43	1.46	18,928	27,729	###	###	0.1
2016-Jul-04 Mon	1.5	1.51	1.47	1.49	47,924	###	###	###	###
2016-Jul-01 Fri	1.47	1.525	1.445	1.445			15.7	15.7	###
2016-Jun-30 Thu	1.46	1.46	1.42	1.45			25.6	25.6	###
2016-Jun-29 Wed	###	1.46	###	1.46			91.5	91.5	0.1
2016-Jun-28 Tue	1.4	###	###	1.4	52,156	0	70.6	70.6	###
2016-Jun-27 Mon	1.4	###	###	1.4			63.5	63.5	###
2016-May-27 Fri	1.575	1.58	1.52	1.58	48,478	75,140	###	###	0.1
2016-May-26 Thu	###	1.59	1.5	1.58	91,650	###	92.5	92.5	0.1
2016-May-25 Wed	1.58	1.58	1.49	###	116,422	###	8.9	8.9	0.0
2016-May-24 Tue	1.545	1.557	###	1.55			###	###	###
2016-May-23 Mon	1.545	1.55	1.52	1.545	56,679	###	###	###	###
2016-May-20 Fri	###	1.545	###	1.545			###	###	###
2016-May-19 Thu	1.5	1.5	1.49	1.5			###	###	0.1
2016-May-18 Wed	1.52	1.54	1.5	1.5	419,029	636,924	27.1	27.1	0.1
2016-May-17 Tue	1.525	1.53	###	###			###	###	0.0
2016-May-16 Mon	1.52	1.525	###	1.525	185,723	###	###	###	0.1
2016-May-13 Fri	1.41	1.475	1.41	1.46	1,303,485	1,880,277	###	###	0.1
2016-May-12 Thu	###	1.41	###	1.41			###	###	###
2016-May-11 Wed	###	1.41	###	###			76.6	76.6	0.0
2016-May-10 Tue	###	1.4	###	###	1,606,820	1,124,774	###	###	0.0
2016-May-09 Mon	1.4	1.41	###	1.4	70,556	49,741	###	###	###
2016-May-06 Fri	1.41	1.41	1.4	1.4	535,682	###	22.3	22.3	###
2016-May-05 Thu	###	###	###	1.41			###	###	###
2016-May-04 Wed	1.41	1.41	1.41	1.41	895,320	###	###	###	###
2016-May-03 Tue	1.43	1.447	1.41	1.41			###	###	###
2016-May-02 Mon	1.475	1.475	1.43	1.43	1,034,045	1,501,950	16.1	16.1	0.1
2016-Apr-29 Fri	1.5	1.5	1.5	1.5	0				0.1
2016-Apr-28 Thu	1.54	1.54	1.47	1.5	34,551	###	15.1	15.1	0.1
2016-Apr-27 Wed	1.485	###	###	1.47			###	###	###
2016-Apr-26 Tue	1.49	1.49	###	1.47	8,681	###	###	###	###
2016-Apr-22 Fri	###	1.5	1.455	1.49			83.4	83.4	###
2016-Apr-21 Thu	1.4	1.45	1.4	1.45			87.7	87.7	###
2016-Apr-20 Wed	1.4	1.425	###	1.4			###	###	###
2016-Apr-19 Tue	###	###	###	###	34,558	0	72.7	72.7	0.0
2016-Apr-18 Mon	###	###	###	###	136,676	0	87.9	87.9	0.0
2016-Apr-15 Fri	###	###	###	###	49,920	0	65.7	65.7	0.0
2016-Apr-14 Thu	###	###	1.29	###	297,874	192,128	###	###	0.0
2016-Apr-13 Wed	###	###	###	###			###	###	0.0
2016-Apr-12 Tue	###	###	###	1.345	50,620	0	25.4	25.4	###
2016-Apr-11 Mon	###	###	###	###			17.4	17.4	0.0
2016-Apr-08 Fri	###	###	###	###	11,070	0	###	###	0.0
2016-Apr-07 Thu	1.355	###	###	###	50,626	0	16.1	16.1	0.0
2016-Apr-06 Wed	###	###	###	###	37,122	0	12.3	12.3	0.0
2016-Apr-05 Tue	###	###	###	###	420,386	0	###	###	0.0
2016-Apr-04 Mon	###	###	###	###			68.6	68.6	0.0
2016-Apr-01 Fri	###	###	###	###			31.6	31.6	0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	1.375	###	###	###	60,241	0	###	###	0.0
2016-Mar-29 Tue	###	###	###	###	10,750	0	40.1	40.1	0.0
2016-Mar-24 Thu	1.375	1.375	1.375	1.375			###	###	0.1
2016-Mar-23 Wed	###	1.375	###	###			76.4	76.4	0.0
2016-Mar-22 Tue	###	###	###	###	121,826	0	###	###	0.0
2016-Mar-21 Mon	1.355	###	1.355	###			88.7	88.7	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	###	27,727	0	###	###	0.0
2016-Mar-16 Wed	###	1.385	###	###			###	###	0.0
2016-Mar-15 Tue	###	###	###	###	1,760,756	0			0.0
2016-Mar-14 Mon	###	###	1.385	1.385	541	374	37.2	37.2	0.1
2016-Mar-11 Fri	###	###	###	1.355	18,859	0	85.8	85.8	###
2016-Mar-10 Thu	1.325	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	1.27	###			15.4	15.4	0.0
2016-Mar-08 Tue	###	###	###	###	3,083,384	0	30.7	30.7	0.0
2016-Mar-07 Mon	###	###	###	###			89.3	89.3	0.0
2016-Mar-04 Fri	1.27	###	1.26	###			###	###	0.0
2016-Mar-03 Thu	1.28	###	1.26	1.27			22.7	22.7	###
2016-Mar-02 Wed	###	###	1.26	1.26			###	###	###
2016-Mar-01 Tue	###	###	###	###	760,927	0	###	###	0.0
2016-Feb-29 Mon	1.345	###	###	###	2,031,422	0	###	###	0.0
2016-Feb-26 Fri	###	###	1.345	###			###	###	0.0
2016-Feb-25 Thu	###	###	###	###	3,120	0	75.2	75.2	0.0
2016-Feb-24 Wed	###	###	###	###			###	###	0.0
2016-Feb-23 Tue	###	1.5	###	1.5			###	###	0.1
2016-Feb-22 Mon	1.4	1.4	###	###			###	###	0.0
2016-Feb-19 Fri	1.4	###	1.4	1.41			75.7	75.7	###
2016-Feb-18 Thu	1.45	1.55	1.4	1.4	3,080,425	4,543,626	###	###	###
2016-Feb-17 Wed	1.4	1.4	1.4	1.4	15,151	###	###	###	###
2016-Feb-16 Tue	1.42	1.45	1.4	1.45	22,242	###	###	###	###
2016-Feb-15 Mon	1.42	1.42	###	1.42	24,874	###	###	###	###
2016-Feb-12 Fri	1.4	1.4	1.4	1.4	13,083	###	73.4	73.4	###
2016-Feb-11 Thu	1.41	1.41	1.4	1.4			24.4	24.4	###
2016-Feb-10 Wed	1.45	1.46	1.4	1.41			22.5	22.5	###
2016-Feb-09 Tue	1.45	1.45	1.45	1.45			###	###	###
2016-Feb-08 Mon	1.52	1.52	1.47	1.47	26,373	39,427	12.8	12.8	###
2016-Feb-05 Fri	1.54	1.54	1.49	1.52			###	###	0.1
2016-Feb-04 Thu	1.52	1.525	1.5	1.52	6,222	###	67.0	67.0	0.1
2016-Feb-03 Wed	1.525	1.525	1.52	1.52	13,071	###	###	###	0.1
2016-Feb-02 Tue	1.59	1.59	1.59	1.59			###	###	###
2016-Feb-01 Mon	###	1.52	1.49	1.52			###	###	0.1
2016-Jan-29 Fri	1.47	1.49	1.47	1.49			###	###	###
2016-Jan-28 Thu	1.52	1.52	1.47	1.47			9.9	9.9	###
2016-Jan-27 Wed	###	###	1.52	1.52	7,224	###	###	###	0.1
2016-Jan-25 Mon	1.55	1.55	1.475	1.55			###	###	###
2016-Jan-22 Fri	###	###	1.54	###			###	###	0.0
2016-Jan-21 Thu	1.57	###	1.555	###			###	###	0.0
2016-Jan-20 Wed	###	###	###	###	12,986	0	###	###	0.0
2016-Jan-19 Tue	1.58	###	1.58	###			81.3	81.3	0.0
2016-Jan-18 Mon	1.58	1.58	1.58	1.58	0				0.1
2016-Jan-15 Fri	1.57	1.58	1.57	1.58			82.9	82.9	0.1
2016-Jan-14 Thu	###	###	1.57	1.57			###	###	0.1
2016-Jan-13 Wed	###	###	###	###			###	###	0.0
2016-Jan-12 Tue	###	1.655	###	###	4,080	3,376	###	###	0.0
2016-Jan-11 Mon	###	1.655	###	1.655	13,371	###	90.9	90.9	0.1
2016-Jan-08 Fri	###	###	###	###	124,183	0	71.2	71.2	0.0
2016-Jan-07 Thu	###	###	###	###			47.8	47.8	0.0
2016-Jan-06 Wed	###	###	###	###	19,852	0	###	###	0.0
2016-Jan-05 Tue	###	1.685	###	1.675	6,870	5,787	84.8	84.8	###
2016-Jan-04 Mon	1.655	1.655	###	###			###	###	0.0
2015-Dec-31 Thu	###	1.7	###	1.655	50,421	42,857	###	###	0.1
2015-Dec-30 Wed	###	###	###	###			70.0	70.0	0.0
2015-Dec-29 Tue	1.657	1.657	1.655	1.655			24.4	24.4	0.1
2015-Dec-24 Thu	###	###	###	###			69.9	69.9	0.0
2015-Dec-23 Wed	###	###	###	###	72,147	0	###	###	0.0
2015-Dec-22 Tue	###	###	###	###			76.9	76.9	0.0
2015-Dec-21 Mon	###	###	###	###	39,459	0	###	###	0.0
2015-Dec-18 Fri	1.585	1.72	1.585	###			94.5	94.5	0.0
2015-Dec-17 Thu	1.555	###	1.555	1.58			83.7	83.7	0.1
2015-Dec-16 Wed	1.75	1.75	###	1.645			###	###	0.1
2015-Dec-15 Tue	1.84	1.84	1.77	1.77	128,579	232,085	###	###	###
2015-Dec-14 Mon	1.83	1.84	1.81	1.84			81.4	81.4	###
2015-Dec-11 Fri	1.82	1.85	1.82	1.85			86.1	86.1	0.1
2015-Dec-10 Thu	###	###	1.81	1.82	36,875	33,371	17.9	17.9	###
2015-Dec-09 Wed	1.87	1.87	1.85	###	4,077,048	###	###	###	0.0
2015-Dec-08 Tue	1.82	1.88	1.8	1.85	67,025	123,325	88.4	88.4	0.1
2015-Dec-07 Mon	1.8	1.85	1.8	1.84			###	###	###
2015-Dec-04 Fri	1.777	1.79	1.77	1.79			76.3	76.3	0.1
2015-Dec-03 Thu	1.78	1.78	1.775	1.78	26,656	47,381	67.1	67.1	0.1
2015-Dec-02 Wed	1.8	1.82	1.8	1.82			83.3	83.3	###
2015-Dec-01 Tue	1.8	###	1.8	1.8	170,989	###	63.1	63.1	0.1
2015-Nov-30 Mon	1.8	1.84	1.79	###			86.6	86.6	0.0
2015-Nov-27 Fri	1.8	1.84	1.8	1.82			86.2	86.2	###
2015-Nov-26 Thu	1.82	1.82	1.8	1.8	122,980	###	25.5	25.5	0.1
2015-Nov-25 Wed	1.785	1.83	1.785	1.82			87.1	87.1	###
2015-Nov-24 Tue	###	1.83	1.785	1.8	435,628	###	35.9	35.9	0.1
2015-Nov-23 Mon	1.82	1.845	1.8	1.82			68.5	68.5	###
2015-Nov-20 Fri	1.8	1.84	1.8	1.82			79.9	79.9	###
2015-Nov-19 Thu	1.77	1.83	1.76	1.8	161,771	290,378	80.2	80.2	0.1
2015-Nov-18 Wed	1.75	1.76	1.71	1.76			###	###	0.1
2015-Nov-17 Tue	1.77	1.78	1.76	1.76			28.8	28.8	0.1
2015-Nov-16 Mon	1.78	1.78	1.77	1.77	28,970	51,421	###	###	###
2015-Nov-13 Fri	1.8	###	1.79	1.79			###	###	0.1
2015-Nov-12 Thu	1.82	1.84	1.8	1.83			77.1	77.1	###
2015-Nov-11 Wed	1.82	1.86	1.82	1.82			###	###	###
2015-Nov-10 Tue	###	###	1.88	1.88	5,283	###	23.5	23.5	0.1
2015-Nov-09 Mon	1.84	###	1.84	###			93.3	93.3	0.0
2015-Nov-06 Fri	1.83	1.88	1.83	1.84	1,416,752	2,628,074	###	###	###
2015-Nov-05 Thu	###	###	1.8	1.8			36.6	36.6	0.1
2015-Nov-04 Wed	###	###	1.75	1.8			27.3	27.3	0.1
2015-Nov-03 Tue	1.88	###	1.81	###	147,055	133,084	###	###	0.0
2015-Nov-02 Mon	1.8	###	1.8	1.86	58,055	52,249	###	###	0.1
2015-Oct-30 Fri	1.76	1.8	1.75	###	1,323,983	###	###	###	0.0
2015-Oct-29 Thu	1.825	1.825	###	###			13.3	13.3	0.0
2015-Oct-28 Wed	###	###	1.82	1.825	596,159	###	###	###	###
2015-Oct-27 Tue	###	###	###	###	209,853	0	###	###	0.0
2015-Oct-26 Mon	###	###	###	###			30.3	30.3	0.0
2015-Oct-23 Fri	###	1.955	###	###	1,156,677	1,130,651	27.7	27.7	0.0
2015-Oct-22 Thu	1.83	###	1.83	###	1,406,321	1,286,783	91.4	91.4	0.0
2015-Oct-21 Wed	###	###	1.8	1.83	2,345,442	###	###	###	###
2005-Sep-16 Fri	###	###	###	###	0				0.0
2005-Sep-15 Thu	###	###	###	###	0				0.0
2005-Sep-14 Wed	###	###	###	###	0				0.0
2005-Sep-13 Tue	###	###	###	###	0				0.0
2005-Sep-12 Mon	###	###	###	###	0				0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###	0				0.0
2005-Jun-06 Mon	###	###	###	###	0				0.0
2005-Jun-03 Fri	###	###	###	###	0				0.0
2005-Jun-02 Thu	###	###	###	###	0				0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###	0				0.0
2005-May-30 Mon	###	###	###	###	0				0.0
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	###	###	###	###	0				0.0
2005-May-25 Wed	###	###	###	###	0				0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###	0				0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	0				0.0
2005-May-16 Mon	###	###	###	###	0				0.0
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###	0				0.0
2005-May-11 Wed	###	###	###	###	0				0.0
2005-May-10 Tue	###	###	###	###	0				0.0
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###	0				0.0
2005-May-04 Wed	###	###	###	###	0				0.0
2005-May-03 Tue	###	###	###	###	0				0.0
2005-May-02 Mon	###	###	###	###	0				0.0
2005-Apr-29 Fri	###	###	###	###	0				0.0
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	###	###	###	###	0				0.0
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###	0				0.0
2005-Apr-18 Mon	###	###	###	###	0				0.0
2005-Apr-15 Fri	###	###	###	###	0				0.0
2005-Apr-14 Thu	###	###	###	###	0				0.0
2005-Apr-13 Wed	###	###	###	###	0				0.0
2005-Apr-12 Tue	###	###	###	###	0				0.0
2005-Apr-11 Mon	###	###	###	###	0				0.0
2005-Apr-08 Fri	###	###	###	###	0				0.0
2005-Apr-07 Thu	###	###	###	###	0				0.0
2005-Apr-06 Wed	###	###	###	###	0				0.0
2005-Apr-05 Tue	###	###	###	###	0				0.0
2005-Apr-04 Mon	###	###	###	###	0				0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###	0				0.0
2005-Mar-29 Tue	###	###	###	###	0				0.0
2005-Mar-24 Thu	###	###	###	###	0				0.0
2005-Mar-23 Wed	###	###	###	###	0				0.0
2005-Mar-22 Tue	###	###	###	###	0				0.0
2005-Mar-21 Mon	###	###	###	###	0				0.0
2005-Mar-18 Fri	###	###	###	###	0				0.0
2005-Mar-17 Thu	###	###	###	###	0				0.0
2005-Mar-16 Wed	###	###	###	###	0				0.0
2005-Mar-15 Tue	###	###	###	###	0				0.0
2005-Mar-14 Mon	###	###	###	###	0				0.0
2005-Mar-11 Fri	###	###	###	###	0				0.0
2005-Mar-10 Thu	###	###	###	###	0				0.0
2005-Mar-09 Wed	###	###	###	###	0				0.0
2005-Mar-08 Tue	###	###	###	###	0				0.0
2005-Mar-07 Mon	###	###	###	###	0				0.0
2005-Mar-04 Fri	###	###	###	###	0				0.0
2005-Mar-03 Thu	###	###	###	###	0				0.0
2005-Mar-02 Wed	###	###	###	###	0				0.0
2005-Mar-01 Tue	###	###	###	###	0				0.0
2005-Feb-28 Mon	###	###	###	###	0				0.0
2005-Feb-25 Fri	###	###	###	###	0				0.0
2005-Feb-24 Thu	###	###	###	###	0				0.0
2005-Feb-23 Wed	###	###	###	###	0				0.0
2005-Feb-22 Tue	###	###	###	###	0				0.0
2005-Feb-21 Mon	###	###	###	###	0				0.0
2005-Feb-18 Fri	###	###	###	###	0				0.0
2005-Feb-17 Thu	###	###	###	###	0				0.0
2005-Feb-16 Wed	###	###	###	###	0				0.0
2005-Feb-15 Tue	###	###	###	###	0				0.0
2005-Feb-14 Mon	###	###	###	###	0				0.0
2005-Feb-11 Fri	###	###	###	###	0				0.0
2005-Feb-10 Thu	###	###	###	###	0				0.0
2005-Feb-09 Wed	###	###	###	###	0				0.0
2005-Feb-08 Tue	###	###	###	###	0				0.0
2005-Feb-07 Mon	###	###	###	###	0				0.0
2005-Feb-04 Fri	###	###	###	###	0				0.0
2005-Feb-03 Thu	###	###	###	###	0				0.0
2005-Feb-02 Wed	###	###	###	###	0				0.0
2005-Feb-01 Tue	###	###	###	###	0				0.0
2005-Jan-31 Mon	###	###	###	###	0				0.0
2005-Jan-28 Fri	###	###	###	###	0				0.0
2005-Jan-27 Thu	###	###	###	###	0				0.0
2005-Jan-25 Tue	###	###	###	###	0				0.0
2005-Jan-24 Mon	###	###	###	###	0				0.0
2005-Jan-21 Fri	###	###	###	###	0				0.0
2005-Jan-20 Thu	###	###	###	###	0				0.0
2005-Jan-19 Wed	###	###	###	###	0				0.0
2005-Jan-18 Tue	###	###	###	###	0				0.0
2005-Jan-17 Mon	###	###	###	###	0				0.0
2005-Jan-14 Fri	###	###	###	###	0				0.0
2005-Jan-13 Thu	###	###	###	###	0				0.0
2005-Jan-12 Wed	###	###	###	###	0				0.0
2005-Jan-11 Tue	###	###	###	###	0				0.0
2005-Jan-10 Mon	###	###	###	###	0				0.0
2005-Jan-07 Fri	###	###	###	###	0				0.0
2005-Jan-06 Thu	###	###	###	###	0				0.0
2005-Jan-05 Wed	###	###	###	###	0				0.0
2005-Jan-04 Tue	###	###	###	###	0				0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###	0				0.0
2004-Dec-22 Wed	###	###	###	###	0				0.0
2004-Dec-21 Tue	###	###	###	###	0				0.0
2004-Dec-20 Mon	###	###	###	###	0				0.0
2004-Dec-17 Fri	###	###	###	###	0				0.0
2004-Dec-16 Thu	###	###	###	###	0				0.0
2004-Dec-15 Wed	###	###	###	###	0				0.0
2004-Dec-14 Tue	###	###	###	###	0				0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	###	###	###	0				0.0
2004-Dec-09 Thu	###	###	###	###	0				0.0
2004-Dec-08 Wed	###	###	###	###	0				0.0
2004-Dec-07 Tue	###	###	###	###	0				0.0
2004-Dec-06 Mon	###	###	###	###	0				0.0
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	###	###	###	###	0				0.0
2004-Dec-01 Wed	###	###	###	###	0				0.0
2004-Nov-30 Tue	###	###	###	###	0				0.0
2004-Nov-29 Mon	###	###	###	###	0				0.0
2004-Nov-26 Fri	###	###	###	###	0				0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	###	###	###	###	0				0.0
2004-Nov-23 Tue	###	###	###	###	0				0.0
2004-Nov-22 Mon	###	###	###	###	0				0.0
2004-Nov-19 Fri	###	###	###	###	0				0.0
2004-Nov-18 Thu	###	###	###	###	0				0.0
2004-Nov-17 Wed	###	###	###	###	0				0.0
2004-Nov-16 Tue	###	###	###	###	0				0.0
2004-Nov-15 Mon	###	###	###	###	0				0.0
2004-Nov-12 Fri	###	###	###	###	0				0.0
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	###	###	###	###	0				0.0
2004-Nov-09 Tue	###	###	###	###	0				0.0
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	###	###	###	###	0				0.0
2004-Nov-04 Thu	###	###	###	###	0				0.0
2004-Nov-03 Wed	###	###	###	###	0				0.0
2004-Nov-02 Tue	###	###	###	###	0				0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###	0				0.0
2004-Oct-28 Thu	###	###	###	###	0				0.0
2004-Oct-27 Wed	###	###	###	###	0				0.0
2004-Oct-26 Tue	###	###	###	###	0				0.0
2004-Oct-25 Mon	###	###	###	###	0				0.0
2004-Oct-22 Fri	###	###	###	###	0				0.0
2004-Oct-21 Thu	###	###	###	###	0				0.0
2004-Oct-20 Wed	###	###	###	###	0				0.0
2004-Oct-19 Tue	###	###	###	###	0				0.0
2004-Oct-18 Mon	###	###	###	###	0				0.0
2004-Oct-15 Fri	###	###	###	###	0				0.0
2004-Oct-14 Thu	###	###	###	###	0				0.0
2004-Oct-13 Wed	###	###	###	###	0				0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###	0				0.0
2004-Oct-08 Fri	###	###	###	###	0				0.0
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###	0				0.0
2004-Sep-30 Thu	###	###	###	###	0				0.0
2004-Sep-29 Wed	###	###	###	###	0				0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###	0				0.0
2004-Sep-24 Fri	###	###	###	###	0				0.0
2004-Sep-23 Thu	###	###	###	###	0				0.0
2004-Sep-22 Wed	###	###	###	###	0				0.0
2004-Sep-21 Tue	###	###	###	###	0				0.0
2004-Sep-20 Mon	###	###	###	###	0				0.0
2004-Sep-17 Fri	###	###	###	###	0				0.0
2004-Sep-16 Thu	###	###	###	###	0				0.0
2004-Sep-15 Wed	###	###	###	###	0				0.0
2004-Sep-14 Tue	###	###	###	###	0				0.0
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	###	###	###	###	0				0.0
2004-Sep-09 Thu	###	###	###	###	0				0.0
2004-Sep-08 Wed	###	###	###	###	0				0.0
2004-Sep-07 Tue	###	###	###	###	0				0.0
2004-Sep-06 Mon	###	###	###	###	0				0.0
2004-Sep-03 Fri	###	###	###	###	0				0.0
2004-Sep-02 Thu	###	###	###	###	0				0.0
2004-Sep-01 Wed	###	###	###	###	0				0.0
2004-Aug-31 Tue	###	###	###	###	0				0.0
2004-Aug-30 Mon	###	###	###	###	0				0.0
2004-Aug-27 Fri	###	###	###	###	0				0.0
2004-Aug-26 Thu	###	###	###	###	0				0.0
2004-Aug-25 Wed	###	###	###	###	0				0.0
2004-Aug-24 Tue	###	###	###	###	0				0.0
2004-Aug-23 Mon	###	###	###	###	0				0.0
2004-Aug-20 Fri	###	###	###	###	0				0.0
2004-Aug-19 Thu	###	###	###	###	0				0.0
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	###	###	###	###	0				0.0
2004-Aug-16 Mon	###	###	###	###	0				0.0
2004-Aug-13 Fri	###	###	###	###	0				0.0
2004-Aug-12 Thu	###	###	###	###	0				0.0
2004-Aug-11 Wed	###	###	###	###	0				0.0
2004-Aug-10 Tue	###	###	###	###	0				0.0
2004-Aug-09 Mon	###	###	###	###	0				0.0
2004-Aug-06 Fri	###	###	###	###	0				0.0
2004-Aug-05 Thu	###	###	###	###	0				0.0
2004-Aug-04 Wed	###	###	###	###	0				0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	###	###	###	###	0				0.0
2004-Jul-30 Fri	###	###	###	###	0				0.0
2004-Jul-29 Thu	###	###	###	###	0				0.0
2004-Jul-28 Wed	###	###	###	###	0				0.0
2004-Jul-27 Tue	###	###	###	###	0				0.0
2004-Jul-26 Mon	###	###	###	###	0				0.0
2004-Jul-23 Fri	###	###	###	###	0				0.0
2004-Jul-22 Thu	###	###	###	###	0				0.0
2004-Jul-21 Wed	###	###	###	###	0				0.0
2004-Jul-20 Tue	###	###	###	###	0				0.0
2004-Jul-19 Mon	###	###	###	###	0				0.0
2004-Jul-16 Fri	###	###	###	###	0				0.0
2004-Jul-15 Thu	###	###	###	###	0				0.0
2004-Jul-14 Wed	###	###	###	###	0				0.0
2004-Jul-13 Tue	###	###	###	###	0				0.0
2004-Jul-12 Mon	###	###	###	###	0				0.0
2004-Jul-09 Fri	###	###	###	###	0				0.0
2004-Jul-08 Thu	###	###	###	###	0				0.0
2004-Jul-07 Wed	###	###	###	###	0				0.0
2004-Jul-06 Tue	###	###	###	###	0				0.0
2004-Jul-05 Mon	###	###	###	###	0				0.0
2004-Jul-02 Fri	###	###	###	###	0				0.0
2004-Jul-01 Thu	###	###	###	###	0				0.0
2004-Jun-30 Wed	###	###	###	###	0				0.0
2004-Jun-29 Tue	###	###	###	###	0				0.0
2004-Jun-28 Mon	###	###	###	###	0				0.0
2004-Jun-25 Fri	###	###	###	###	0				0.0
2004-Jun-24 Thu	###	###	###	###	0				0.0
2004-Jun-23 Wed	###	###	###	###	0				0.0
2004-Jun-22 Tue	###	###	###	###	0				0.0
2004-Jun-21 Mon	###	###	###	###	0				0.0
2004-Jun-18 Fri	###	###	###	###	0				0.0
2004-Jun-17 Thu	###	###	###	###	0				0.0
2004-Jun-16 Wed	###	###	###	###	0				0.0
2004-Jun-15 Tue	###	###	###	###	0				0.0
2004-Jun-11 Fri	###	###	###	###	0				0.0
2004-Jun-10 Thu	###	###	###	###	0				0.0
2004-Jun-09 Wed	###	###	###	###	0				0.0
2004-Jun-08 Tue	###	###	###	###	0				0.0
2004-Jun-07 Mon	###	###	###	###	0				0.0
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###	0				0.0
2004-Jun-02 Wed	###	###	###	###	0				0.0
2004-Jun-01 Tue	###	###	###	###	0				0.0
2004-May-31 Mon	###	###	###	###	0				0.0
2004-May-28 Fri	###	###	###	###	0				0.0
2004-May-27 Thu	###	###	###	###	0				0.0
2004-May-26 Wed	###	###	###	###	0				0.0
2004-May-25 Tue	###	###	###	###	0				0.0
2004-May-24 Mon	###	###	###	###	0				0.0
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###	0				0.0
2004-May-19 Wed	###	###	###	###	0				0.0
2004-May-18 Tue	###	###	###	###	0				0.0
2004-May-17 Mon	###	###	###	###	0				0.0
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	###	###	###	###	0				0.0
2004-May-11 Tue	###	###	###	###	0				0.0
2004-May-10 Mon	###	###	###	###	0				0.0
2004-May-07 Fri	###	###	###	###	0				0.0
2004-May-06 Thu	###	###	###	###	0				0.0
2004-May-05 Wed	###	###	###	###	0				0.0
2004-May-04 Tue	###	###	###	###	0				0.0
2004-May-03 Mon	###	###	###	###	0				0.0
2004-Mar-11 Thu	###	###	###	###	0				0.0
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###	0				0.0
2003-Dec-29 Mon	###	###	###	###	0				0.0
2003-Dec-24 Wed	###	###	###	###	0				0.0
2003-Dec-23 Tue	###	###	###	###	0				0.0
2003-Dec-22 Mon	###	###	###	###	0				0.0
2003-Dec-19 Fri	###	###	###	###	0				0.0
2003-Dec-18 Thu	###	###	###	###	0				0.0
2003-Dec-17 Wed	###	###	###	###	0				0.0
2003-Dec-16 Tue	###	###	###	###	0				0.0
2003-Dec-15 Mon	###	###	###	###	0				0.0
2003-Dec-12 Fri	###	###	###	###	0				0.0
2003-Dec-11 Thu	###	###	###	###	0				0.0
2003-Dec-10 Wed	###	###	###	###	0				0.0
2003-Dec-09 Tue	###	###	###	###	0				0.0
2003-Dec-08 Mon	###	###	###	###	0				0.0
2003-Dec-05 Fri	###	###	###	###	0				0.0
2003-Dec-04 Thu	###	###	###	###	0				0.0
2003-Dec-03 Wed	###	###	###	###	0				0.0
2003-Dec-02 Tue	###	###	###	###	0				0.0
2003-Dec-01 Mon	###	###	###	###	0				0.0
2003-Nov-28 Fri	###	###	###	###	0				0.0
2003-Nov-27 Thu	###	###	###	###	0				0.0
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###	0				0.0
2003-Nov-24 Mon	###	###	###	###	0				0.0
2003-Nov-21 Fri	###	###	###	###	0				0.0
2003-Nov-20 Thu	###	###	###	###	0				0.0
2003-Nov-19 Wed	###	###	###	###	0				0.0
2003-Nov-18 Tue	###	###	###	###	0				0.0
2003-Nov-17 Mon	###	###	###	###	0				0.0
2003-Nov-14 Fri	###	###	###	###	0				0.0
2003-Nov-13 Thu	###	###	###	###	0				0.0
2003-Nov-12 Wed	###	###	###	###	0				0.0
2003-Nov-11 Tue	###	###	###	###	0				0.0
2003-Nov-10 Mon	###	###	###	###	0				0.0
2003-Nov-07 Fri	###	###	###	###	0				0.0
2003-Nov-06 Thu	###	###	###	###	0				0.0
2003-Nov-05 Wed	###	###	###	###	0				0.0
2003-Nov-04 Tue	###	###	###	###	0				0.0
2003-Nov-03 Mon	###	###	###	###	0				0.0
2003-Oct-31 Fri	###	###	###	###	0				0.0
2003-Oct-30 Thu	###	###	###	###	0				0.0
2003-Oct-29 Wed	###	###	###	###	0				0.0
2003-Oct-28 Tue	###	###	###	###	0				0.0
2003-Oct-27 Mon	###	###	###	###	0				0.0
2003-Oct-24 Fri	###	###	###	###	0				0.0
2003-Oct-23 Thu	###	###	###	###	0				0.0
2003-Oct-22 Wed	###	###	###	###	0				0.0
2003-Oct-21 Tue	###	###	###	###	0				0.0
2003-Oct-20 Mon	###	###	###	###	0				0.0
2003-Oct-17 Fri	###	###	###	###	0				0.0
2003-Oct-16 Thu	###	###	###	###	0				0.0
2003-Oct-15 Wed	###	###	###	###	0				0.0
2003-Oct-14 Tue	###	###	###	###	0				0.0
2003-Oct-13 Mon	###	###	###	###	0				0.0
2003-Oct-10 Fri	###	###	###	###	0				0.0
2003-Oct-09 Thu	###	###	###	###	0				0.0
2003-Oct-08 Wed	###	###	###	###	0				0.0
2003-Oct-07 Tue	###	###	###	###	0				0.0
2003-Oct-06 Mon	###	###	###	###	0				0.0
2003-Oct-03 Fri	###	###	###	###	0				0.0
2003-Oct-02 Thu	###	###	###	###	0				0.0
2003-Oct-01 Wed	###	###	###	###	0				0.0
2003-Sep-30 Tue	###	###	###	###	0				0.0
2003-Sep-29 Mon	###	###	###	###	0				0.0
2003-Sep-26 Fri	###	###	###	###	0				0.0
2003-Sep-25 Thu	###	###	###	###	0				0.0
2003-Sep-24 Wed	###	###	###	###	0				0.0
2003-Sep-23 Tue	###	###	###	###	0				0.0
2003-Sep-22 Mon	###	###	###	###	0				0.0
2003-Sep-19 Fri	###	###	###	###	0				0.0
2003-Sep-18 Thu	###	###	###	###	0				0.0
2003-Sep-17 Wed	###	###	###	###	0				0.0
2003-Sep-16 Tue	###	###	###	###	0				0.0
2003-Sep-15 Mon	###	###	###	###	0				0.0
2003-Sep-12 Fri	###	###	###	###	0				0.0
2003-Sep-11 Thu	###	###	###	###	0				0.0
2003-Sep-10 Wed	###	###	###	###	0				0.0
2003-Sep-09 Tue	###	###	###	###	0				0.0
2003-Sep-08 Mon	###	###	###	###	0				0.0
2003-Sep-05 Fri	###	###	###	###	0				0.0
2003-Sep-04 Thu	###	###	###	###	0				0.0
2003-Sep-03 Wed	###	###	###	###	0				0.0
2003-Sep-02 Tue	###	###	###	###	0				0.0
2003-Sep-01 Mon	###	###	###	###	0				0.0
2003-Aug-29 Fri	###	###	###	###	0				0.0
2003-Aug-28 Thu	###	###	###	###	0				0.0
2003-Aug-27 Wed	###	###	###	###	0				0.0
2003-Aug-26 Tue	###	###	###	###	0				0.0
2003-Aug-25 Mon	###	###	###	###	0				0.0
2003-Aug-22 Fri	###	###	###	###	0				0.0
2003-Aug-21 Thu	###	###	###	###	0				0.0
2003-Aug-20 Wed	###	###	###	###	0				0.0
2003-Aug-19 Tue	###	###	###	###	0				0.0
2003-Aug-18 Mon	###	###	###	###	0				0.0
2003-Aug-15 Fri	###	###	###	###	0				0.0
2003-Aug-14 Thu	###	###	###	###	0				0.0
2003-Aug-13 Wed	###	###	###	###	0				0.0
2003-Aug-12 Tue	###	###	###	###	0				0.0
2003-Aug-11 Mon	###	###	###	###	0				0.0
2003-Aug-08 Fri	###	###	###	###	0				0.0
2003-Aug-07 Thu	###	###	###	###	0				0.0
2003-Aug-06 Wed	###	###	###	###	0				0.0
2003-Aug-05 Tue	###	###	###	###	0				0.0
2003-Aug-04 Mon	###	###	###	###	0				0.0
2003-Aug-01 Fri	###	###	###	###	0				0.0
2003-Jul-31 Thu	###	###	###	###	0				0.0
2003-Jul-30 Wed	###	###	###	###	0				0.0
2003-Jul-29 Tue	###	###	###	###	0				0.0
2003-Jul-28 Mon	###	###	###	###	0				0.0
2003-Jul-25 Fri	###	###	###	###	0				0.0
2003-Jul-24 Thu	###	###	###	###	0				0.0
2003-Jul-23 Wed	###	###	###	###	0				0.0
2003-Jul-22 Tue	###	###	###	###	0				0.0
2003-Jul-21 Mon	###	###	###	###	0				0.0
2003-Jul-18 Fri	###	###	###	###	0				0.0
2003-Jul-17 Thu	###	###	###	###	0				0.0
2003-Jul-16 Wed	###	###	###	###	0				0.0
2003-Jul-15 Tue	###	###	###	###	0				0.0
2003-Jul-14 Mon	###	###	###	###	0				0.0
2003-Jul-11 Fri	###	###	###	###	0				0.0
2003-Jul-10 Thu	###	###	###	###	0				0.0
2003-Jul-09 Wed	###	###	###	###	0				0.0
2003-Jul-08 Tue	###	###	###	###	0				0.0
2003-Jul-07 Mon	###	###	###	###	0				0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###	0				0.0
2003-Jul-02 Wed	###	###	###	###	0				0.0
2003-Jul-01 Tue	###	###	###	###	0				0.0
2003-Jun-30 Mon	###	###	###	###	0				0.0
2003-Jun-27 Fri	###	###	###	###	0				0.0
2003-Jun-25 Wed	###	###	###	###	0				0.0
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	###	###	###	###	0				0.0
2003-Jun-20 Fri	###	###	###	###	0				0.0
2003-Jun-19 Thu	###	###	###	###	0				0.0
2003-Jun-18 Wed	###	###	###	###	0				0.0
2003-Jun-17 Tue	###	###	###	###	0				0.0
2003-Jun-16 Mon	###	###	###	###	0				0.0
2003-Jun-13 Fri	###	###	###	###	0				0.0
2003-Jun-12 Thu	###	###	###	###	0				0.0
2003-Jun-11 Wed	###	###	###	###	0				0.0
2003-Jun-10 Tue	###	###	###	###	0				0.0
2003-Jun-06 Fri	###	###	###	###	0				0.0
2003-Jun-05 Thu	###	###	###	###	0				0.0
2003-Jun-04 Wed	###	###	###	###	0				0.0
2003-Jun-03 Tue	###	###	###	###	0				0.0
2003-Jun-02 Mon	###	###	###	###	0				0.0
2003-May-30 Fri	###	###	###	###	0				0.0
2003-May-29 Thu	###	###	###	###	0				0.0
2003-May-28 Wed	###	###	###	###	0				0.0
2003-May-27 Tue	###	###	###	###	0				0.0
2003-May-26 Mon	###	###	###	###	0				0.0
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	###	###	###	###	0				0.0
2003-May-21 Wed	###	###	###	###	0				0.0
2003-May-20 Tue	###	###	###	###	0				0.0
2003-May-19 Mon	###	###	###	###	0				0.0
2003-May-16 Fri	###	###	###	###	0				0.0
2003-May-15 Thu	###	###	###	###	0				0.0
2003-May-14 Wed	###	###	###	###	0				0.0
2003-May-13 Tue	###	###	###	###	0				0.0
2003-May-12 Mon	###	###	###	###	0				0.0
2003-May-09 Fri	###	###	###	###	0				0.0
2003-May-08 Thu	###	###	###	###	0				0.0
2003-May-07 Wed	###	###	###	###	0				0.0
2003-May-06 Tue	###	###	###	###	0				0.0
2003-May-05 Mon	###	###	###	###	0				0.0
2003-May-02 Fri	###	###	###	###	0				0.0
2003-May-01 Thu	###	###	###	###	0				0.0
2003-Apr-30 Wed	###	###	###	###	0				0.0
2003-Apr-29 Tue	###	###	###	###	0				0.0
2003-Apr-28 Mon	###	###	###	###	0				0.0
2003-Apr-24 Thu	###	###	###	###	0				0.0
2003-Apr-23 Wed	###	###	###	###	0				0.0
2003-Apr-22 Tue	###	###	###	###	0				0.0
2003-Apr-17 Thu	###	###	###	###	0				0.0
2003-Apr-16 Wed	###	###	###	###	0				0.0
2003-Apr-15 Tue	###	###	###	###	0				0.0
2003-Apr-14 Mon	###	###	###	###	0				0.0
2003-Apr-11 Fri	###	###	###	###	0				0.0
2003-Apr-10 Thu	###	###	###	###	0				0.0
2003-Apr-09 Wed	###	###	###	###	0				0.0
2003-Apr-08 Tue	###	###	###	###	0				0.0
2003-Apr-07 Mon	###	###	###	###	0				0.0
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	###	###	###	###	0				0.0
2003-Apr-02 Wed	###	###	###	###	0				0.0
2003-Apr-01 Tue	###	###	###	###	0				0.0
2003-Mar-31 Mon	###	###	###	###	0				0.0
2003-Mar-28 Fri	###	###	###	###	0				0.0
2003-Mar-27 Thu	###	###	###	###	0				0.0
2003-Mar-26 Wed	###	###	###	###	0				0.0
2003-Mar-25 Tue	###	###	###	###	0				0.0
2003-Mar-24 Mon	###	###	###	###	0				0.0
2003-Mar-21 Fri	###	###	###	###	0				0.0
2003-Mar-20 Thu	###	###	###	###	0				0.0
2003-Mar-19 Wed	###	###	###	###	0				0.0
2003-Mar-18 Tue	###	###	###	###	0				0.0
2003-Mar-17 Mon	###	###	###	###	0				0.0
2003-Mar-14 Fri	###	###	###	###	0				0.0
2003-Mar-13 Thu	###	###	###	###	0				0.0
2003-Mar-12 Wed	###	###	###	###	0				0.0
2003-Mar-11 Tue	###	###	###	###	0				0.0
2003-Mar-10 Mon	###	###	###	###	0				0.0
2003-Mar-07 Fri	###	###	###	###	0				0.0
2003-Mar-06 Thu	###	###	###	###	0				0.0
2003-Mar-05 Wed	###	###	###	###	0				0.0
2003-Mar-04 Tue	###	###	###	###	0				0.0
2003-Mar-03 Mon	###	###	###	###	0				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	###	###	###	###	0				0.0
2003-Feb-24 Mon	###	###	###	###	0				0.0
2003-Feb-21 Fri	###	###	###	###	0				0.0
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	###	###	###	###	0				0.0
2003-Feb-18 Tue	###	###	###	###	0				0.0
2003-Feb-17 Mon	###	###	###	###			74.2	74.2	0.0
2003-Feb-14 Fri	###	###	2.29	###			25.1	25.1	0.0
2003-Feb-13 Thu	###	###	###	###	108,642	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	276,245	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###			70.5	70.5	0.0
2003-Feb-06 Thu	###	###	###	###			28.1	28.1	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	2.43	2.43	2.43	2.43			###	###	###
2003-Feb-03 Mon	2.42	2.42	2.42	2.42			###	###	0.2
2003-Jan-31 Fri	2.4	2.41	2.4	2.41	5,950	###	###	###	0.2
2003-Jan-30 Thu	2.42	2.42	2.42	2.42			71.2	71.2	0.2
2003-Jan-29 Wed	2.44	2.44	2.43	2.43			###	###	###
2003-Jan-28 Tue	2.43	2.43	2.41	2.41			###	###	0.2
2003-Jan-24 Fri	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-23 Thu	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-22 Wed	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-21 Tue	2.5	2.5	2.5	2.5	3,570	8,925	###	###	0.2
2003-Jan-20 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2003-Jan-17 Fri	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-16 Thu	2.51	2.51	2.5	2.5			###	###	0.2
2003-Jan-15 Wed	2.52	2.52	2.52	2.52			###	###	###
2003-Jan-14 Tue	2.51	2.52	2.51	2.51	15,125	###	69.7	69.7	###
2003-Jan-13 Mon	2.5	2.52	2.5	2.51			###	###	###
2003-Jan-10 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2003-Jan-09 Thu	2.52	2.52	2.52	2.52	0				###
2003-Jan-08 Wed	2.52	2.52	2.52	2.52			73.1	73.1	###
2003-Jan-07 Tue	2.52	2.52	2.52	2.52	0				###
2003-Jan-06 Mon	2.52	2.52	2.52	2.52	2,020	###	###	###	###
2003-Jan-03 Fri	2.46	2.46	2.46	2.46	0				0.2
2003-Jan-02 Thu	2.46	2.46	2.46	2.46			###	###	0.2
2002-Dec-31 Tue	2.46	2.46	2.46	2.46			66.4	66.4	0.2
2002-Dec-30 Mon	2.48	2.48	2.48	2.48	0				0.2
2002-Dec-27 Fri	2.48	2.48	2.48	2.48	1,950	###	70.7	70.7	0.2
2002-Dec-24 Tue	2.49	2.49	2.49	2.49			###	###	0.2
2002-Dec-23 Mon	2.46	2.46	2.46	2.46	0				0.2
2002-Dec-20 Fri	2.46	2.46	2.46	2.46	0				0.2
2002-Dec-19 Thu	2.45	2.46	2.44	2.46			###	###	0.2
2002-Dec-18 Wed	2.44	2.46	2.44	2.46	2,349	5,755	80.0	80.0	0.2
2002-Dec-17 Tue	2.42	2.42	2.42	2.42	0				0.2
2002-Dec-16 Mon	2.43	2.43	2.42	2.42			28.7	28.7	0.2
2002-Dec-13 Fri	2.44	2.44	2.44	2.44	0				0.2
2002-Dec-12 Thu	2.44	2.44	2.44	2.44			72.4	72.4	0.2
2002-Dec-11 Wed	2.44	2.44	2.44	2.44			81.4	81.4	0.2
2002-Dec-10 Tue	2.46	2.46	2.45	2.45			31.0	31.0	0.2
2002-Dec-09 Mon	2.49	2.49	2.49	2.49			73.6	73.6	0.2
2002-Dec-06 Fri	2.49	2.49	2.49	2.49			72.8	72.8	0.2
2002-Dec-05 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2002-Dec-04 Wed	2.49	2.49	2.49	2.49			79.7	79.7	0.2
2002-Dec-03 Tue	2.51	2.51	2.51	2.51			76.7	76.7	###
2002-Dec-02 Mon	2.51	2.51	2.51	2.51			###	###	###
2002-Nov-29 Fri	2.5	2.5	2.5	2.5			67.0	67.0	0.2
2002-Nov-28 Thu	2.5	2.5	2.5	2.5	2,950	7,375	70.6	70.6	0.2
2002-Nov-27 Wed	2.48	2.48	2.48	2.48	0				0.2
2002-Nov-26 Tue	2.48	2.48	2.48	2.48			75.4	75.4	0.2
2002-Nov-25 Mon	2.48	2.48	2.48	2.48			72.7	72.7	0.2
2002-Nov-22 Fri	2.49	2.49	2.49	2.49			70.8	70.8	0.2
2002-Nov-21 Thu	2.47	2.47	2.47	2.47	1,220	###	71.2	71.2	###
2002-Nov-20 Wed	2.45	2.46	2.45	2.45			###	###	0.2
2002-Nov-19 Tue	2.47	2.47	2.47	2.47	0				###
2002-Nov-18 Mon	2.47	2.47	2.47	2.47	0				###
2002-Nov-15 Fri	2.47	2.47	2.47	2.47			69.7	69.7	###
2002-Nov-14 Thu	2.42	2.42	2.42	2.42	0				0.2
2002-Nov-13 Wed	2.42	2.42	2.42	2.42	0				0.2
2002-Nov-12 Tue	2.43	2.43	2.43	2.43	0				###
2002-Nov-11 Mon	2.45	2.45	2.43	2.43			36.1	36.1	###
2002-Nov-08 Fri	2.48	2.49	2.47	2.47			33.9	33.9	###
2002-Nov-07 Thu	2.49	2.49	2.49	2.49			77.3	77.3	0.2
2002-Nov-06 Wed	2.51	2.51	2.51	2.51	5,580	###	###	###	###
2002-Nov-05 Tue	2.5	2.51	2.5	2.5			###	###	0.2
2002-Nov-04 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2002-Nov-01 Fri	2.47	2.47	2.47	2.47			74.6	74.6	###
2002-Oct-31 Thu	2.49	2.49	2.49	2.49			###	###	0.2
2002-Oct-30 Wed	2.46	2.46	2.46	2.46	2,445	###	74.5	74.5	0.2
2002-Oct-29 Tue	2.47	2.47	2.47	2.47			###	###	###
2002-Oct-28 Mon	2.48	2.49	2.48	2.49	6,050	###	###	###	0.2
2002-Oct-25 Fri	2.47	2.47	2.46	2.46	8,050	19,843	27.3	27.3	0.2
2002-Oct-24 Thu	2.49	2.49	2.49	2.49			###	###	0.2
2002-Oct-23 Wed	2.47	2.48	2.47	2.48			70.5	70.5	0.2
2002-Oct-22 Tue	2.47	2.47	2.46	2.47	21,320	52,553	73.3	73.3	###
2002-Oct-21 Mon	2.47	2.47	2.47	2.47			79.1	79.1	###
2002-Oct-18 Fri	2.48	2.48	2.47	2.47			###	###	###
2002-Oct-17 Thu	2.45	2.45	2.44	2.44	35,183	86,022	29.0	29.0	0.2
2002-Oct-16 Wed	2.47	2.47	2.44	2.45	24,085	59,128	###	###	0.2
2002-Oct-15 Tue	2.42	2.45	2.42	2.45	14,950	###	###	###	0.2
2002-Oct-14 Mon	2.41	2.42	2.41	2.42	73,629	###	###	###	0.2
2002-Oct-11 Fri	2.4	2.4	###	###	48,520	58,224	###	###	0.0
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	2.41	2.41	2.41	2.41			###	###	0.2
2002-Oct-08 Tue	2.42	2.43	2.4	2.4			###	###	###
2002-Oct-07 Mon	2.42	2.42	2.42	2.42	2,450	5,929	###	###	0.2
2002-Oct-04 Fri	2.45	2.45	2.45	2.45			###	###	0.2
2002-Oct-03 Thu	2.46	2.46	2.45	2.45	4,920	12,078	###	###	0.2
2002-Oct-02 Wed	2.46	2.46	2.46	2.46	18,250	###	###	###	0.2
2002-Oct-01 Tue	2.44	2.44	2.42	2.44			###	###	0.2
2002-Sep-30 Mon	2.43	2.43	2.43	2.43			68.1	68.1	###
2002-Sep-27 Fri	2.47	2.47	2.46	2.47	16,170	39,859	69.5	69.5	###
2002-Sep-26 Thu	2.45	2.45	2.45	2.45			###	###	0.2
2002-Sep-25 Wed	###	###	2.46	2.46			###	###	0.2
2002-Sep-24 Tue	2.47	2.47	2.47	2.47	4,050	###	82.4	82.4	###
2002-Sep-23 Mon	2.51	2.51	2.49	2.49			###	###	0.2
2002-Sep-20 Fri	2.55	2.55	2.55	2.55	0				0.2
2002-Sep-19 Thu	2.55	2.55	2.55	2.55	0				0.2
2002-Sep-18 Wed	2.56	2.56	2.55	2.55	24,280	###	###	###	0.2
2002-Sep-17 Tue	2.57	2.58	2.57	2.58			###	###	0.2
2002-Sep-16 Mon	2.56	2.56	2.56	2.56	38,450	###	###	###	0.2
2002-Sep-13 Fri	2.57	2.57	2.57	2.57	0				###
2002-Sep-12 Thu	2.57	2.57	2.57	2.57			76.3	76.3	###
2002-Sep-11 Wed	2.56	2.58	2.56	2.57	4,382	###	###	###	###
2002-Sep-10 Tue	2.55	2.57	2.55	2.55	5,678	###	77.4	77.4	0.2
2002-Sep-09 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2002-Sep-06 Fri	2.52	2.53	2.52	2.53	42,175	###	###	###	###
2002-Sep-05 Thu	2.55	2.55	2.55	2.55	0				0.2
2002-Sep-04 Wed	2.55	2.55	2.55	2.55			77.3	77.3	0.2
2002-Sep-03 Tue	2.56	2.56	2.56	2.56	0				0.2
2002-Sep-02 Mon	2.56	2.56	2.56	2.56	0				0.2
2002-Aug-30 Fri	2.56	2.56	2.56	2.56			###	###	0.2
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	###	###	###	0				0.0
2002-Aug-27 Tue	###	###	###	###			72.5	72.5	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###	750	0	72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###	52,158	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###			73.6	73.6	0.0
2002-Aug-19 Mon	2.58	2.58	2.57	2.57			###	###	###
2002-Aug-16 Fri	2.59	2.59	2.58	2.58			###	###	0.2
2002-Aug-15 Thu	2.56	2.56	2.55	2.56			###	###	0.2
2002-Aug-14 Wed	2.54	2.54	2.54	2.54			###	###	###
2002-Aug-13 Tue	2.53	2.53	2.53	2.53			###	###	###
2002-Aug-12 Mon	2.55	2.55	2.55	2.55			74.2	74.2	0.2
2002-Aug-09 Fri	2.54	2.55	2.54	2.55	6,725	###	71.3	71.3	0.2
2002-Aug-08 Thu	2.52	2.52	2.51	2.52	6,375	###	67.8	67.8	###
2002-Aug-07 Wed	2.48	2.49	2.48	2.49	11,650	28,950	74.2	74.2	0.2
2002-Aug-06 Tue	2.44	2.45	2.43	2.45	26,420	###	83.7	83.7	0.2
2002-Aug-05 Mon	2.48	2.48	2.48	2.48			###	###	0.2
2002-Aug-02 Fri	2.49	2.49	2.49	2.49			###	###	0.2
2002-Aug-01 Thu	2.52	2.52	2.51	2.51			28.2	28.2	###
2002-Jul-31 Wed	2.52	2.52	2.52	2.52	0				###
2002-Jul-30 Tue	2.53	2.53	2.52	2.52			###	###	###
2002-Jul-29 Mon	2.47	2.49	2.47	2.48	10,770	###	###	###	0.2
2002-Jul-26 Fri	2.5	2.5	2.44	2.44			###	###	0.2
2002-Jul-25 Thu	2.52	2.52	2.51	2.51			29.4	29.4	###
2002-Jul-24 Wed	2.5	2.5	2.47	2.47	65,021	161,577	###	###	###
2002-Jul-23 Tue	2.53	2.53	2.53	2.53			68.1	68.1	###
2002-Jul-22 Mon	2.5	2.52	2.5	2.52	32,550	###	70.3	70.3	###
2002-Jul-19 Fri	2.55	2.55	2.55	2.55			###	###	0.2
2002-Jul-18 Thu	2.57	2.59	2.57	2.59			###	###	0.2
2002-Jul-17 Wed	2.57	2.57	2.56	2.56	9,589	###	46.4	46.4	0.2
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###			###	###	0.0
2002-Jul-12 Fri	###	###	###	###	0				0.0
2002-Jul-11 Thu	###	###	###	###			77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###	8,950	0	###	###	0.0
2002-Jul-09 Tue	###	###	###	###	752	0	68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###	1,550	0	73.1	73.1	0.0
2002-Jul-05 Fri	###	###	###	###	0				0.0
2002-Jul-04 Thu	###	###	###	###	13,750	0	29.5	29.5	0.0
2002-Jul-03 Wed	###	###	###	###	3,750	0	28.1	28.1	0.0
2002-Jul-02 Tue	###	###	###	###			24.9	24.9	0.0
2002-Jul-01 Mon	###	###	###	###	27,055	0	36.2	36.2	0.0
2002-Jun-28 Fri	###	###	###	###			###	###	0.0
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###			40.1	40.1	0.0
2002-Jun-25 Tue	###	###	###	###			42.4	42.4	0.0
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	5,351	0	###	###	0.0
2002-Jun-20 Thu	###	###	###	###	11,580	0	73.2	73.2	0.0
2002-Jun-19 Wed	2.71	2.71	2.7	2.7			36.3	36.3	0.2
2002-Jun-18 Tue	2.73	2.73	2.7	2.71			###	###	###
2002-Jun-17 Mon	2.7	2.7	###	###	29,229	39,459	###	###	0.0
2002-Jun-14 Fri	2.71	2.71	2.7	2.7	59,740	###	###	###	0.2
2002-Jun-13 Thu	2.73	2.73	2.72	2.72	2,947	###	###	###	0.2
2002-Jun-12 Wed	2.72	2.73	2.72	2.73			###	###	###
2002-Jun-11 Tue	2.74	2.74	2.73	2.73			###	###	###
2002-Jun-07 Fri	2.74	2.74	2.74	2.74	6,955	19,056	###	###	0.2
2002-Jun-06 Thu	2.73	2.73	2.73	2.73			###	###	###
2002-Jun-05 Wed	2.74	2.74	2.74	2.74			71.8	71.8	0.2
2002-Jun-04 Tue	2.75	2.75	2.75	2.75			79.2	79.2	###
2002-Jun-03 Mon	2.75	2.75	2.75	2.75	0				###
2002-May-31 Fri	2.77	2.77	2.75	2.75			###	###	###
2002-May-30 Thu	2.77	2.78	2.77	2.78			###	###	0.2
2002-May-29 Wed	2.76	2.77	2.76	2.77			###	###	0.2
2002-May-28 Tue	2.77	2.77	2.77	2.77			73.0	73.0	0.2
2002-May-27 Mon	2.77	2.77	2.76	2.76	8,350	23,087	###	###	0.2
2002-May-24 Fri	2.76	2.76	2.76	2.76			65.4	65.4	0.2
2002-May-23 Thu	2.76	2.77	2.76	2.77	7,550	20,875	###	###	0.2
2002-May-22 Wed	2.77	2.78	2.77	2.78			###	###	0.2
2002-May-21 Tue	2.76	2.76	2.76	2.76			76.9	76.9	0.2
2002-May-20 Mon	2.79	2.79	2.79	2.79			###	###	###
2002-May-17 Fri	2.78	2.79	2.78	2.79			67.8	67.8	###
2002-May-16 Thu	2.77	2.78	2.76	2.78			###	###	0.2
2002-May-15 Wed	2.76	2.76	2.76	2.76	17,783	49,081	70.0	70.0	0.2
2002-May-14 Tue	2.7	2.7	2.7	2.7	0				0.2
2002-May-13 Mon	2.73	2.73	2.7	2.7			29.5	29.5	0.2
2002-May-10 Fri	2.73	2.73	2.73	2.73			###	###	###
2002-May-09 Thu	2.75	2.75	2.73	2.73	21,675	59,389	37.7	37.7	###
2002-May-08 Wed	2.73	2.73	2.72	2.72			###	###	0.2
2002-May-07 Tue	2.73	2.73	2.72	2.73			###	###	###
2002-May-06 Mon	2.74	2.74	2.73	2.73	7,859	###	###	###	###
2002-May-03 Fri	2.75	2.75	2.75	2.75	62,420	171,655	###	###	###
2002-May-02 Thu	2.74	2.75	2.74	2.75			76.5	76.5	###
2002-May-01 Wed	2.73	2.73	2.73	2.73	0				###
2002-Apr-30 Tue	2.73	2.73	2.73	2.73	0				###
2002-Apr-29 Mon	2.75	2.75	2.73	2.73	14,357	###	###	###	###
2002-Apr-26 Fri	2.76	2.76	2.76	2.76	0				0.2
2002-Apr-24 Wed	2.79	2.79	2.76	2.76			###	###	0.2
2002-Apr-23 Tue	2.79	2.79	2.78	2.79	7,550	21,026	75.1	75.1	###
2002-Apr-22 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2002-Apr-19 Fri	2.78	2.78	2.78	2.78			70.0	70.0	0.2
2002-Apr-18 Thu	2.79	2.79	2.79	2.79			###	###	###
2002-Apr-17 Wed	2.78	2.78	2.78	2.78	1,050	###	###	###	0.2
2002-Apr-16 Tue	2.76	2.78	2.76	2.78			###	###	0.2
2002-Apr-15 Mon	2.75	2.75	2.75	2.75			71.2	71.2	###
2002-Apr-12 Fri	2.75	2.75	2.75	2.75			71.4	71.4	###
2002-Apr-11 Thu	2.77	2.77	2.77	2.77			###	###	0.2
2002-Apr-10 Wed	2.75	2.75	2.75	2.75			###	###	###
2002-Apr-09 Tue	2.77	2.77	2.74	2.75			###	###	###
2002-Apr-08 Mon	2.78	2.78	2.77	2.77			36.1	36.1	0.2
2002-Apr-05 Fri	2.77	2.77	2.77	2.77			###	###	0.2
2002-Apr-04 Thu	2.76	2.77	2.75	2.77			77.3	77.3	0.2
2002-Apr-03 Wed	2.76	2.76	2.76	2.76			###	###	0.2
2002-Apr-02 Tue	2.76	2.76	2.76	2.76			###	###	0.2
2002-Mar-28 Thu	2.78	2.78	2.78	2.78			###	###	0.2
2002-Mar-27 Wed	2.78	2.78	2.78	2.78			70.2	70.2	0.2
2002-Mar-26 Tue	2.77	2.77	2.76	2.76			###	###	0.2
2002-Mar-25 Mon	2.8	2.8	2.8	2.8	4,455	12,474	72.2	72.2	0.2
2002-Mar-22 Fri	2.8	2.8	2.8	2.8			66.9	66.9	0.2
2002-Mar-21 Thu	2.83	2.83	2.8	2.8			###	###	0.2
2002-Mar-20 Wed	2.84	2.84	2.83	2.83			31.9	31.9	0.2
2002-Mar-19 Tue	2.81	2.82	2.81	2.82			73.4	73.4	###
2002-Mar-18 Mon	2.82	2.82	2.82	2.82	2,650	7,473	73.1	73.1	###
2002-Mar-15 Fri	2.81	2.81	2.8	2.81			76.7	76.7	###
2002-Mar-14 Thu	2.82	2.82	2.81	2.81			###	###	###
2002-Mar-13 Wed	2.82	2.82	2.82	2.82	2,150	###	###	###	###
2002-Mar-12 Tue	2.83	2.84	2.83	2.84	13,550	###	73.9	73.9	0.2
2002-Mar-11 Mon	2.85	2.85	2.84	2.84	4,640	###	###	###	0.2
2002-Mar-08 Fri	2.84	2.85	2.84	2.85			73.0	73.0	###
2002-Mar-07 Thu	2.83	2.86	2.83	2.86	16,857	47,958	75.7	75.7	0.2
2002-Mar-06 Wed	2.81	2.82	2.81	2.82			71.8	71.8	###
2002-Mar-05 Tue	###	2.81	###	2.81			###	###	###
2002-Mar-04 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2002-Mar-01 Fri	2.79	2.79	2.79	2.79			67.2	67.2	###
2002-Feb-28 Thu	2.79	2.8	2.78	2.78			32.4	32.4	0.2
2002-Feb-27 Wed	2.8	2.8	2.78	2.79	22,184	###	41.5	41.5	###
2002-Feb-26 Tue	2.81	2.81	2.81	2.81	6,756	18,984	###	###	###
2002-Feb-25 Mon	2.79	2.8	2.79	2.8			75.6	75.6	0.2
2002-Feb-22 Fri	2.8	2.8	2.8	2.8			###	###	0.2
2002-Feb-21 Thu	2.81	2.81	2.8	2.8	15,857	44,478	32.5	32.5	0.2
2002-Feb-20 Wed	2.82	2.82	2.8	2.81			37.0	37.0	###
2002-Feb-19 Tue	2.83	2.83	2.82	2.83	23,079	###	###	###	0.2
2002-Feb-18 Mon	2.82	2.83	2.82	2.83	1,689	4,771	74.9	74.9	0.2
2002-Feb-15 Fri	2.85	2.85	2.84	2.84			###	###	0.2
2002-Feb-14 Thu	2.85	2.86	2.85	2.85			70.7	70.7	###
2002-Feb-13 Wed	2.87	2.87	2.83	2.83	22,775	###	###	###	0.2
2002-Feb-12 Tue	2.84	2.84	2.83	2.84	10,580	###	###	###	0.2
2002-Feb-11 Mon	###	2.84	###	2.83			70.0	70.0	0.2
2002-Feb-08 Fri	2.81	2.81	2.81	2.81	4,550	12,785	###	###	###
2002-Feb-07 Thu	2.78	2.8	2.78	2.8			###	###	0.2
2002-Feb-06 Wed	2.81	2.81	2.79	2.79	16,357	###	###	###	###
2002-Feb-05 Tue	2.82	2.83	2.82	2.82	18,271	###	70.2	70.2	###
2002-Feb-04 Mon	2.82	2.84	2.82	2.84	18,750	###	73.9	73.9	0.2
2002-Feb-01 Fri	2.84	2.84	2.82	2.83	30,922	###	39.1	39.1	0.2
2002-Jan-31 Thu	2.82	2.84	2.82	2.82	12,027	###	66.2	66.2	###
2002-Jan-30 Wed	2.81	2.81	2.8	2.81			###	###	###
2002-Jan-29 Tue	2.81	2.82	2.81	2.81			###	###	###
2002-Jan-28 Mon	2.81	2.81	2.81	2.81	0				###
2002-Jan-25 Fri	2.81	2.82	2.81	2.81			###	###	###
2002-Jan-24 Thu	2.8	2.81	2.8	2.8			###	###	0.2
2002-Jan-23 Wed	2.79	2.8	2.79	2.8			72.0	72.0	0.2
2002-Jan-22 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2002-Jan-21 Mon	2.77	2.78	2.77	2.78			###	###	0.2
2002-Jan-18 Fri	2.78	2.78	2.77	2.77			30.2	30.2	0.2
2002-Jan-17 Thu	2.78	2.78	2.78	2.78			73.1	73.1	0.2
2002-Jan-16 Wed	2.79	2.8	2.78	2.8	66,726	###	###	###	0.2
2002-Jan-15 Tue	2.78	2.78	2.77	2.77	1,357	###	###	###	0.2
2002-Jan-14 Mon	2.78	2.79	2.78	2.79	14,350	###	79.3	79.3	###
2002-Jan-11 Fri	2.8	2.8	2.8	2.8	10,380	###	###	###	0.2
2002-Jan-10 Thu	2.8	2.8	2.79	2.79			31.0	31.0	###
2002-Jan-09 Wed	2.8	2.8	2.8	2.8	3,879	###	71.0	71.0	0.2
2002-Jan-08 Tue	2.82	2.82	2.81	2.81	9,248	###	###	###	###
2002-Jan-07 Mon	2.82	2.82	2.81	2.82	13,152	37,022	###	###	###
2002-Jan-04 Fri	2.81	2.81	2.8	2.8			26.8	26.8	0.2
2002-Jan-03 Thu	2.8	2.8	2.8	2.8	6,757	###	74.0	74.0	0.2
2002-Jan-02 Wed	2.8	2.8	2.8	2.8			61.8	61.8	0.2
2001-Dec-31 Mon	2.81	2.81	2.8	2.81			74.7	74.7	###
2001-Dec-28 Fri	2.81	2.82	2.8	2.8	11,250	###	21.3	21.3	0.2
2001-Dec-27 Thu	2.78	2.79	2.78	2.79			###	###	###
2001-Dec-24 Mon	2.77	2.78	2.77	2.78	3,181	8,827	###	###	0.2
2001-Dec-21 Fri	2.73	2.73	2.73	2.73			###	###	###
2001-Dec-20 Thu	2.73	2.73	2.73	2.73			73.3	73.3	###
2001-Dec-19 Wed	2.72	2.72	2.72	2.72	0				0.2
2001-Dec-18 Tue	2.71	2.72	2.71	2.72			###	###	0.2
2001-Dec-17 Mon	2.7	2.71	2.7	2.71			77.1	77.1	###
2001-Dec-14 Fri	2.7	2.7	###	2.7	11,029	14,889	###	###	0.2
2001-Dec-13 Thu	2.72	2.72	2.7	2.71	7,223	19,574	33.6	33.6	###
2001-Dec-12 Wed	2.73	2.73	2.72	2.72			###	###	0.2
2001-Dec-11 Tue	2.73	2.73	2.73	2.73			71.8	71.8	###
2001-Dec-10 Mon	2.75	2.75	2.75	2.75	1,725	4,743	70.5	70.5	###
2001-Dec-07 Fri	2.76	2.77	2.75	2.75	12,725	35,121	28.0	28.0	###
2001-Dec-06 Thu	2.75	2.77	2.75	2.76	49,682	137,122	77.8	77.8	0.2
2001-Dec-05 Wed	2.73	2.74	2.73	2.74	16,242	44,421	72.4	72.4	0.2
2001-Dec-04 Tue	2.72	2.73	2.72	2.73			75.1	75.1	###
2001-Dec-03 Mon	2.72	2.72	2.71	2.71			###	###	###
2001-Nov-30 Fri	2.75	2.75	2.75	2.75			###	###	###
2001-Nov-29 Thu	2.71	2.72	2.71	2.72			71.2	71.2	0.2
2001-Nov-28 Wed	2.74	2.74	2.74	2.74			###	###	0.2
2001-Nov-27 Tue	2.76	2.76	2.76	2.76	2,350	6,485	72.0	72.0	0.2
2001-Nov-26 Mon	2.75	2.75	2.75	2.75			###	###	###
2001-Nov-23 Fri	2.73	2.73	2.73	2.73			66.4	66.4	###
2001-Nov-22 Thu	2.73	2.73	2.72	2.72			###	###	0.2
2001-Nov-21 Wed	2.75	2.75	2.73	2.73			27.8	27.8	###
2001-Nov-20 Tue	2.75	2.75	2.75	2.75	3,280	9,020	70.4	70.4	###
2001-Nov-19 Mon	###	2.72	###	2.72			###	###	0.2
2001-Nov-16 Fri	2.74	2.74	2.74	2.74	0				0.2
2001-Nov-15 Thu	2.73	2.74	2.73	2.74			72.7	72.7	0.2
2001-Nov-14 Wed	2.73	2.73	2.72	2.73	32,478	###	67.1	67.1	###
2001-Nov-13 Tue	2.71	2.71	###	###			31.0	31.0	0.0
2001-Nov-12 Mon	2.7	2.7	###	2.7			71.0	71.0	0.2
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###	36,888	0	32.9	32.9	0.0
2001-Nov-06 Tue	###	###	###	###			65.7	65.7	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###	15,142	0	29.5	29.5	0.0
2001-Nov-01 Thu	###	###	###	###	3,825	0	71.2	71.2	0.0
2001-Oct-31 Wed	###	###	###	###			71.9	71.9	0.0
2001-Oct-30 Tue	###	###	###	###			72.7	72.7	0.0
2001-Oct-29 Mon	###	###	###	###			31.0	31.0	0.0
2001-Oct-26 Fri	###	###	###	###			28.5	28.5	0.0
2001-Oct-25 Thu	###	###	###	###			66.8	66.8	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	###	###	1,825	0	###	###	0.0
2001-Oct-22 Mon	###	###	###	###	2,980	0	73.9	73.9	0.0
2001-Oct-19 Fri	###	###	###	###			###	###	0.0
2001-Oct-18 Thu	###	###	###	###	10,350	0	34.3	34.3	0.0
2001-Oct-17 Wed	###	###	###	###	17,280	0	68.6	68.6	0.0
2001-Oct-16 Tue	###	###	###	###			71.6	71.6	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###	7,650	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	14,850	0	68.8	68.8	0.0
2001-Oct-10 Wed	2.57	2.57	2.56	2.57			72.8	72.8	###
2001-Oct-09 Tue	2.58	2.58	2.58	2.58	80,255	207,057	###	###	0.2
2001-Oct-08 Mon	2.57	2.58	2.57	2.58	59,240	152,543	72.4	72.4	0.2
2001-Oct-05 Fri	2.57	2.57	2.57	2.57			###	###	###
2001-Oct-04 Thu	2.57	2.57	2.56	2.56	21,055	###	31.2	31.2	0.2
2001-Oct-03 Wed	2.58	2.58	2.57	2.57			###	###	###
2001-Oct-02 Tue	2.53	2.55	2.53	2.55			###	###	0.2
2001-Oct-01 Mon	2.54	2.54	2.53	2.53			28.0	28.0	###
2001-Sep-28 Fri	2.54	2.54	2.47	2.5			###	###	0.2
2001-Sep-27 Thu	2.46	2.46	2.44	2.46			###	###	0.2
2001-Sep-26 Wed	2.43	2.44	2.43	2.44	31,250	###	66.6	66.6	0.2
2001-Sep-25 Tue	2.45	2.45	2.41	2.42			23.5	23.5	0.2
2001-Sep-24 Mon	2.4	2.4	###	2.4			###	###	###
2001-Sep-21 Fri	###	2.41	###	2.41			77.9	77.9	0.2
2001-Sep-20 Thu	2.48	2.48	2.42	2.43	35,856	87,847	###	###	###
2001-Sep-19 Wed	2.48	2.48	2.44	2.48	17,320	###	63.8	63.8	0.2
2001-Sep-18 Tue	2.46	2.49	2.45	2.46	42,256	104,372	###	###	0.2
2001-Sep-17 Mon	2.45	2.45	2.41	2.43	47,355	115,072	57.7	57.7	###
2001-Sep-14 Fri	2.57	2.57	2.53	2.53	44,280	###	41.4	41.4	###
2001-Sep-13 Thu	2.58	###	2.56	2.56			###	###	0.2
2001-Sep-12 Wed	###	###	2.53	2.56	74,250	93,926	###	###	0.2
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	###	###	14,375	0	79.3	79.3	0.0
2001-Sep-07 Fri	###	###	###	###	44,289	0	28.6	28.6	0.0
2001-Sep-06 Thu	###	###	###	###			33.2	33.2	0.0
2001-Sep-05 Wed	###	###	###	###			77.5	77.5	0.0
2001-Sep-04 Tue	###	###	###	###	7,770	0	78.6	78.6	0.0
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	2.71	2.71	###	###	47,470	64,321	26.8	26.8	0.0
2001-Aug-30 Thu	2.73	2.73	2.72	2.72			###	###	0.2
2001-Aug-29 Wed	2.76	2.76	2.74	2.74			###	###	0.2
2001-Aug-28 Tue	2.76	2.77	2.76	2.76			75.1	75.1	0.2
2001-Aug-27 Mon	2.77	2.77	2.76	2.76	8,682	###	29.1	29.1	0.2
2001-Aug-24 Fri	2.74	2.74	2.74	2.74	25,150	###	###	###	0.2
2001-Aug-23 Thu	2.71	2.72	2.71	2.72	9,850	26,742	###	###	0.2
2001-Aug-22 Wed	2.71	2.71	2.7	2.71			73.5	73.5	###
2001-Aug-21 Tue	2.7	2.72	2.7	2.71			74.1	74.1	###
2001-Aug-20 Mon	2.71	2.71	###	2.7			###	###	0.2
2001-Aug-17 Fri	2.73	2.73	2.72	2.73	72,850	###	###	###	###
2001-Aug-16 Thu	2.73	2.73	2.73	2.73			###	###	###
2001-Aug-15 Wed	2.76	2.76	2.75	2.75			###	###	###
2001-Aug-14 Tue	2.77	2.77	2.76	2.76	4,770	13,189	###	###	0.2
2001-Aug-13 Mon	2.79	2.79	2.77	2.77	44,320	###	###	###	0.2
2001-Aug-10 Fri	2.79	2.79	2.79	2.79			###	###	###
2001-Aug-09 Thu	2.77	2.79	2.77	2.79			71.8	71.8	###
2001-Aug-08 Wed	2.8	2.8	2.79	2.79			###	###	###
2001-Aug-07 Tue	2.77	2.78	2.77	2.78			###	###	0.2
2001-Aug-06 Mon	2.78	2.78	2.78	2.78			###	###	0.2
2001-Aug-03 Fri	2.78	2.79	2.77	2.79			73.6	73.6	###
2001-Aug-02 Thu	2.77	2.79	2.77	2.78	64,350	###	69.9	69.9	0.2
2001-Aug-01 Wed	2.74	2.75	2.74	2.75			###	###	###
2001-Jul-31 Tue	2.71	2.72	2.71	2.72	10,085	27,380	###	###	0.2
2001-Jul-30 Mon	###	2.71	###	2.71	22,970	31,124	###	###	###
2001-Jul-27 Fri	2.7	2.7	###	2.7	95,250	128,587	66.6	66.6	0.2
2001-Jul-26 Thu	2.72	2.72	###	###			###	###	0.0
2001-Jul-25 Wed	2.72	2.72	2.71	2.71			###	###	###
2001-Jul-24 Tue	2.76	2.76	2.74	2.74	38,975	107,181	###	###	0.2
2001-Jul-23 Mon	2.77	2.77	2.76	2.76	24,350	67,327	###	###	0.2
2001-Jul-20 Fri	2.77	2.79	2.77	2.77			75.4	75.4	0.2
2001-Jul-19 Thu	2.79	2.79	2.78	2.78	13,027	36,280	###	###	0.2
2001-Jul-18 Wed	2.8	2.8	2.78	2.78			33.0	33.0	0.2
2001-Jul-17 Tue	2.8	2.8	2.79	2.79			###	###	###
2001-Jul-16 Mon	2.79	2.81	2.79	2.81			###	###	###
2001-Jul-13 Fri	2.79	2.79	2.78	2.78	41,220	###	31.9	31.9	0.2
2001-Jul-12 Thu	2.76	2.78	2.76	2.78			###	###	0.2
2001-Jul-11 Wed	2.75	2.77	2.75	2.77			###	###	0.2
2001-Jul-10 Tue	2.74	2.75	2.73	2.75	34,880	95,571	70.6	70.6	###
2001-Jul-09 Mon	2.72	2.73	2.72	2.73	58,250	###	75.2	75.2	###
2001-Jul-06 Fri	2.76	2.76	2.74	2.74			###	###	0.2
2001-Jul-05 Thu	2.8	2.8	2.76	2.77			24.3	24.3	0.2
2001-Jul-04 Wed	2.82	2.82	2.81	2.81			###	###	###
2001-Jul-03 Tue	2.83	2.84	2.83	2.83			66.9	66.9	0.2
2001-Jul-02 Mon	2.83	2.83	2.81	2.82	51,483	145,182	###	###	###
2001-Jun-29 Fri	2.81	2.82	2.81	2.82	16,627	###	55.6	55.6	###
2001-Jun-28 Thu	2.81	2.81	2.81	2.81			###	###	###
2001-Jun-27 Wed	2.8	2.8	2.8	2.8			70.6	70.6	0.2
2001-Jun-26 Tue	2.8	2.8	2.79	2.8			71.4	71.4	0.2
2001-Jun-25 Mon	2.8	2.8	2.79	2.8			71.9	71.9	0.2
2001-Jun-22 Fri	2.79	2.81	2.79	2.81			###	###	###
2001-Jun-21 Thu	2.8	2.8	2.79	2.79	9,970	###	###	###	###
2001-Jun-20 Wed	2.79	2.8	2.79	2.8	8,250	23,058	71.4	71.4	0.2
2001-Jun-19 Tue	2.78	2.79	2.77	2.77			35.1	35.1	0.2
2001-Jun-18 Mon	2.8	2.8	2.78	2.78			###	###	0.2
2001-Jun-15 Fri	2.78	2.8	2.78	2.8			###	###	0.2
2001-Jun-14 Thu	2.79	2.79	2.77	2.77	7,455	20,724	###	###	0.2
2001-Jun-13 Wed	2.78	2.78	2.77	2.78			###	###	0.2
2001-Jun-12 Tue	2.81	2.81	2.79	2.79	25,470	###	###	###	###
2001-Jun-11 Mon	2.81	2.81	2.81	2.81	0				###
2001-Jun-08 Fri	2.81	2.81	2.8	2.81	16,025	44,950	71.7	71.7	###
2001-Jun-07 Thu	2.81	2.82	2.79	2.82	99,357	###	73.0	73.0	###
2001-Jun-06 Wed	2.82	2.82	2.81	2.81	40,956	###	38.9	38.9	###
2001-Jun-05 Tue	2.81	2.81	2.8	2.8			###	###	0.2
2001-Jun-04 Mon	2.78	2.8	2.78	2.8			###	###	0.2
2001-Jun-01 Fri	2.78	2.78	2.78	2.78			###	###	0.2
2001-May-31 Thu	2.77	2.77	2.76	2.76	46,750	###	###	###	0.2
2001-May-30 Wed	2.79	2.79	2.77	2.77			35.2	35.2	0.2
2001-May-29 Tue	2.79	2.79	2.79	2.79	9,075	###	74.5	74.5	###
2001-May-28 Mon	2.81	2.81	2.8	2.8	17,070	47,881	###	###	0.2
2001-May-25 Fri	2.8	2.8	2.8	2.8			###	###	0.2
2001-May-24 Thu	2.79	2.8	2.78	2.79	38,120	106,354	71.8	71.8	###
2001-May-23 Wed	2.81	2.81	2.8	2.8	83,944	###	###	###	0.2
2001-May-22 Tue	2.82	2.82	2.81	2.81	43,740	123,128	39.0	39.0	###
2001-May-21 Mon	2.8	2.81	2.8	2.81			###	###	###
2001-May-18 Fri	2.8	2.8	2.78	2.78	83,820	233,857	###	###	0.2
2001-May-17 Thu	2.8	2.8	2.79	2.79			###	###	###
2001-May-16 Wed	2.77	2.77	2.75	2.76			###	###	0.2
2001-May-15 Tue	2.76	2.77	2.76	2.77			72.3	72.3	0.2
2001-May-14 Mon	2.78	2.78	2.75	2.77	33,550	###	35.7	35.7	0.2
2001-May-11 Fri	2.78	2.78	2.76	2.77			30.7	30.7	0.2
2001-May-10 Thu	2.74	2.76	2.74	2.76			###	###	0.2
2001-May-09 Wed	2.72	2.73	2.72	2.73	13,450	36,651	74.5	74.5	###
2001-May-08 Tue	2.74	2.74	2.73	2.73	12,141	###	###	###	###
2001-May-07 Mon	2.74	2.74	2.73	2.74	8,550	23,384	73.3	73.3	0.2
2001-May-04 Fri	2.72	2.73	2.72	2.73	14,740	###	71.5	71.5	###
2001-May-03 Thu	2.71	2.74	2.71	2.74	11,540	31,446	78.0	78.0	0.2
2001-May-02 Wed	2.74	2.74	2.72	2.73	38,580	105,323	33.6	33.6	###
2001-May-01 Tue	2.72	2.73	2.72	2.72	8,080	###	###	###	0.2
2001-Apr-30 Mon	2.71	2.72	2.71	2.71			72.2	72.2	###
2001-Apr-27 Fri	2.7	2.7	###	###			32.0	32.0	0.0
2001-Apr-26 Thu	2.7	2.7	###	2.7	13,245	17,880	70.3	70.3	0.2
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	2.7	2.7	###	###			###	###	0.0
2001-Apr-23 Mon	2.71	2.71	###	2.7	12,570	###	###	###	0.2
2001-Apr-20 Fri	2.72	2.72	###	2.7			###	###	0.2
2001-Apr-19 Thu	2.7	2.72	2.7	2.72			###	###	0.2
2001-Apr-18 Wed	###	###	###	###			66.6	66.6	0.0
2001-Apr-17 Tue	###	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	14,475	0	67.6	67.6	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###			###	###	0.0
2001-Apr-06 Fri	###	###	###	###	112,555	0	27.2	27.2	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	2.59	###	2.59	2.59			###	###	0.2
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###			68.2	68.2	0.0
2001-Mar-30 Fri	2.59	2.59	2.57	2.57			33.5	33.5	###
2001-Mar-29 Thu	2.59	###	2.57	###			72.2	72.2	0.0
2001-Mar-28 Wed	2.59	###	2.59	###			###	###	0.0
2001-Mar-27 Tue	###	###	2.59	2.59			###	###	0.2
2001-Mar-26 Mon	2.57	2.58	2.57	2.58			###	###	0.2
2001-Mar-23 Fri	###	###	2.56	2.56			###	###	0.2
2001-Mar-22 Thu	###	###	2.59	###	12,542	16,241	###	###	0.0
2001-Mar-21 Wed	###	###	###	###			74.1	74.1	0.0
2001-Mar-20 Tue	###	###	###	###	36,888	0	###	###	0.0
2001-Mar-19 Mon	###	###	###	###			###	###	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			39.2	39.2	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###	18,723	0	###	###	0.0
2001-Mar-12 Mon	2.7	2.7	###	###			37.3	37.3	0.0
2001-Mar-09 Fri	2.72	2.72	2.71	2.71			###	###	###
2001-Mar-08 Thu	2.75	2.75	2.72	2.72	28,350	###	28.9	28.9	0.2
2001-Mar-07 Wed	2.73	2.73	2.72	2.72			###	###	0.2
2001-Mar-06 Tue	2.74	2.74	2.71	2.71	46,370	126,358	26.3	26.3	###
2001-Mar-05 Mon	2.72	2.72	2.72	2.72			74.7	74.7	0.2
2001-Mar-02 Fri	2.72	2.72	2.71	2.71			###	###	###