(JBM) JUBILEE MINES NL Daily Prices - Stock Trading OzSuper

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-Apr-19 12:45:37 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

(JBM) JUBILEE MINES NL Daily Prices...

TOC Company Info for JBM Limits

Company Details for (JBM) JUBILEE MINES NL

Listing Code	JBM
Listing Name	JUBILEE MINES NL
GICS Sector	Materials
ISIN Name	JUBILEE MINES NL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000JBM7

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for JBM .. Thursday 28th February 2008

JBM 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	0.52	###	0.7
MAX	24.25	9,135,371	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JBM Bottom

End of day Prices (full format),

9600 Days for (JBM) JUBILEE MINES NL

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	###	###	###	###	0				0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	###	###	0				0.0
2008-Apr-10 Thu	###	###	###	###	0				0.0
2008-Apr-09 Wed	###	###	###	###	0				0.0
2008-Apr-08 Tue	###	###	###	###	0				0.0
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###	0				0.0
2008-Apr-03 Thu	###	###	###	###	0				0.0
2008-Apr-02 Wed	###	###	###	###	0				0.0
2008-Apr-01 Tue	###	###	###	###	0				0.0
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	###	###	###	###	0				0.0
2008-Mar-26 Wed	###	###	###	###	0				0.0
2008-Mar-25 Tue	###	###	###	###	0				0.0
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	###	###	###	###	0				0.0
2008-Mar-18 Tue	###	###	###	###	0				0.0
2008-Mar-17 Mon	###	###	###	###	0				0.0
2008-Mar-14 Fri	###	###	###	###	0				0.0
2008-Mar-13 Thu	###	###	###	###	0				0.0
2008-Mar-12 Wed	###	###	###	###	0				0.0
2008-Mar-11 Tue	###	###	###	###	0				0.0
2008-Mar-10 Mon	###	###	###	###	0				0.0
2008-Mar-07 Fri	###	###	###	###	0				0.0
2008-Mar-06 Thu	###	###	###	###	0				0.0
2008-Mar-05 Wed	###	###	###	###	0				0.0
2008-Mar-04 Tue	###	###	###	###	0				0.0
2008-Mar-03 Mon	###	###	###	###	0				0.0
2008-Feb-28 Thu	###	###	23	###			70.8	70.8	0.0
2008-Feb-27 Wed	###	23.2	23	###			68.4	68.4	0.0
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	###	###	###	###	30,751	0	###	###	0.0
2008-Feb-22 Fri	###	###	###	###	168,955	0	31.8	31.8	0.0
2008-Feb-21 Thu	###	###	###	###	12,284	0	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			41.3	41.3	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	120,558	0	74.8	74.8	0.0
2008-Feb-15 Fri	23	23	###	###			37.2	37.2	0.0
2008-Feb-14 Thu	###	###	###	###	370,121	0	67.1	67.1	0.0
2008-Feb-13 Wed	###	###	###	###			###	###	0.0
2008-Feb-12 Tue	###	###	###	###	441,350	0	75.3	75.3	0.0
2008-Feb-11 Mon	###	###	###	###	185,542	0	49.1	49.1	0.0
2008-Feb-08 Fri	###	###	###	###	258,449	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			70.7	70.7	0.0
2008-Feb-06 Wed	###	###	###	###	504,558	0	43.1	43.1	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	###	557,673	0	35.7	35.7	0.0
2008-Feb-01 Fri	###	###	###	###	1,490,740	0	###	###	0.0
2008-Jan-31 Thu	22.5	###	22.45	22.56	1,865,051	###	68.0	68.0	###
2008-Jan-30 Wed	22.55	22.55	22.45	22.45	1,845,245	###	48.1	48.1	###
2008-Jan-29 Tue	22.5	22.57	22.45	22.45			44.3	44.3	###
2008-Jan-25 Fri	22.45	22.48	###	22.4	2,101,548	###	###	###	###
2008-Jan-24 Thu	22.29	22.5	###	22.2	1,211,241	###	###	###	1.6
2008-Jan-23 Wed	22	###	###	22	2,698,447	0	58.3	58.3	###
2008-Jan-22 Tue	###	22	###	21.8			###	###	1.6
2008-Jan-21 Mon	21	22.58	21	###			96.8	96.8	0.0
2008-Jan-18 Fri	22.82	22.83	22.74	22.79			43.9	43.9	1.6
2008-Jan-17 Thu	22.86	22.86	22.81	22.81			38.5	38.5	###
2008-Jan-16 Wed	22.79	22.85	22.77	22.8	1,522,355	###	###	###	1.6
2008-Jan-15 Tue	22.79	22.8	22.74	22.8	168,843	3,844,555	75.9	75.9	1.6
2008-Jan-14 Mon	22.75	22.8	22.74	22.79	225,988	5,145,746	74.5	74.5	1.6
2008-Jan-11 Fri	22.77	22.77	22.72	22.74	582,143	13,240,842	51.6	51.6	1.6
2008-Jan-10 Thu	22.75	22.78	22.72	22.72			###	###	1.6
2008-Jan-09 Wed	22.73	22.78	22.71	22.71	794,071	18,061,144	###	###	1.6
2008-Jan-08 Tue	22.75	22.79	22.71	22.75	269,328	###	###	###	1.6
2008-Jan-07 Mon	22.78	22.79	22.7	22.71	90,852	2,066,428	43.7	43.7	1.6
2008-Jan-04 Fri	22.75	22.8	22.7	22.77			67.1	67.1	###
2008-Jan-03 Thu	22.72	22.79	###	22.77			###	###	###
2008-Jan-02 Wed	22.79	22.79	###	###	206,451	###	28.1	28.1	0.0
2007-Dec-31 Mon	22.79	22.79	###	###	443,182	5,050,058	23.0	23.0	0.0
2007-Dec-28 Fri	###	22.79	###	22.71			###	###	1.6
2007-Dec-27 Thu	###	22.72	###	###			28.7	28.7	0.0
2007-Dec-24 Mon	22.79	22.79	###	###	193,954	###	###	###	0.0
2007-Dec-21 Fri	###	22.81	###	22.81			###	###	###
2007-Dec-20 Thu	###	###	###	###			40.8	40.8	0.0
2007-Dec-19 Wed	###	22.74	###	###	1,298,585	###	34.4	34.4	0.0
2007-Dec-18 Tue	###	###	###	###	845,745	0	###	###	0.0
2007-Dec-17 Mon	###	###	22.59	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	22.74	###	###			50.3	50.3	0.0
2007-Dec-13 Thu	###	22.7	22.59	###			###	###	0.0
2007-Dec-12 Wed	22.7	22.7	###	###	1,175,752	13,344,785	32.5	32.5	0.0
2007-Dec-11 Tue	22.74	22.74	###	###	210,924	###	###	###	0.0
2007-Dec-10 Mon	22.8	22.8	22.5	###			31.4	31.4	0.0
2007-Dec-07 Fri	###	###	22.8	###			###	###	0.0
2007-Dec-06 Thu	23	23	###	###	604,551	###	31.7	31.7	0.0
2007-Dec-05 Wed	23	###	###	23			68.6	68.6	1.6
2007-Dec-04 Tue	23	###	23	###	523,474	6,019,951	###	###	0.0
2007-Dec-03 Mon	23	###	23	###	1,244,624	14,313,176	70.1	70.1	0.0
2007-Nov-30 Fri	###	###	23	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	###	23	###	1,992,274	22,911,151	40.8	40.8	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###			66.0	66.0	0.0
2007-Nov-26 Mon	23	###	23	###	4,469,271	###	65.0	65.0	0.0
2007-Nov-23 Fri	23	###	###	23	1,247,687	0	###	###	1.6
2007-Nov-22 Thu	23	###	###	23			75.9	75.9	1.6
2007-Nov-21 Wed	23	###	23	###	1,213,388	###	###	###	0.0
2007-Nov-20 Tue	###	###	23	###			###	###	0.0
2007-Nov-19 Mon	###	###	23	###			###	###	0.0
2007-Nov-16 Fri	###	###	###	###			69.2	69.2	0.0
2007-Nov-15 Thu	###	23.22	###	###	1,976,371	###	37.6	37.6	0.0
2007-Nov-14 Wed	###	23.2	23	###	3,642,025	84,130,777	###	###	0.0
2007-Nov-13 Tue	23.2	23.25	###	###	1,282,525	14,909,353	35.6	35.6	0.0
2007-Nov-12 Mon	23.21	###	23.2	###	959,043	###	81.6	81.6	0.0
2007-Nov-09 Fri	###	23.42	23.25	###			36.7	36.7	0.0
2007-Nov-08 Thu	23.5	23.52	###	###			###	###	0.0
2007-Nov-07 Wed	###	###	23.5	23.55			###	###	1.7
2007-Nov-06 Tue	23.56	###	23.56	###			###	###	0.0
2007-Nov-05 Mon	23.5	###	23.5	###			###	###	0.0
2007-Nov-02 Fri	23.7	23.74	23.55	23.55	1,317,389	###	26.7	26.7	1.7
2007-Nov-01 Thu	23.54	###	23.5	###			79.1	79.1	0.0
2007-Oct-31 Wed	23.5	23.56	23.43	23.51	5,418,156	127,299,575	59.8	59.8	###
2007-Oct-30 Tue	23.7	23.71	###	23.45	7,055,340	83,641,055	###	###	1.7
2007-Oct-29 Mon	###	24.25	23.75	23.82	9,135,371	###	28.8	28.8	###
2007-Oct-26 Fri	###	17.2	16.89	###	2,905,827	49,529,821	###	###	0.0
2007-Oct-25 Thu	16.88	16.88	16.5	16.7			31.3	31.3	1.2
2007-Oct-24 Wed	16.57	###	16.51	###	1,529,349	12,624,775	86.1	86.1	0.0
2007-Oct-23 Tue	16.48	###	16.27	###	841,185	###	25.6	25.6	0.0
2007-Oct-22 Mon	###	###	15.84	16.22			73.0	73.0	1.2
2007-Oct-19 Fri	17.2	17.2	###	16.59			###	###	1.2
2007-Oct-18 Thu	16.85	###	16.56	###			72.8	72.8	0.0
2007-Oct-17 Wed	16.7	16.82	16.55	16.75			###	###	###
2007-Oct-16 Tue	###	###	###	16.75			9.0	9.0	###
2007-Oct-15 Mon	17.5	17.5	###	17.43			###	###	1.2
2007-Oct-12 Fri	17.48	17.53	###	17.4	1,260,125	###	31.1	31.1	1.2
2007-Oct-11 Thu	###	17.4	16.88	17.4			81.4	81.4	1.2
2007-Oct-10 Wed	16.48	###	16.43	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	16.28			###	###	1.2
2007-Oct-08 Mon	###	16.48	16.27	16.4	1,350,840	###	72.0	72.0	###
2007-Oct-05 Fri	16.2	###	###	###			26.6	26.6	0.0
2007-Oct-04 Thu	###	16.27	###	16.25	2,551,729	###	84.7	84.7	###
2007-Oct-03 Wed	16.7	16.78	15.82	###			###	###	0.0
2007-Oct-02 Tue	###	###	16.56	16.8			###	###	1.2
2007-Oct-01 Mon	17.28	17.4	###	###			###	###	0.0
2007-Sep-28 Fri	17.54	###	###	###	4,927,043	0	22.6	22.6	0.0
2007-Sep-27 Thu	17.86	###	###	17.85			###	###	1.3
2007-Sep-26 Wed	###	###	17.56	17.84			73.6	73.6	1.3
2007-Sep-25 Tue	17.4	###	###	###			74.6	74.6	0.0
2007-Sep-24 Mon	17.25	###	###	17.55			77.2	77.2	###
2007-Sep-21 Fri	###	17.29	###	17.23	963,228	###	73.3	73.3	###
2007-Sep-20 Thu	###	###	###	17.28	2,275,528	0	78.8	78.8	1.2
2007-Sep-19 Wed	16.75	###	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			83.1	83.1	0.0
2007-Sep-17 Mon	###	###	16.52	16.56	869,957	7,185,844	16.5	16.5	1.2
2007-Sep-14 Fri	16.79	###	16.75	16.85			65.2	65.2	###
2007-Sep-13 Thu	###	16.8	###	###	1,445,383	###	93.5	93.5	0.0
2007-Sep-12 Wed	###	###	###	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	15.49	15.7	1,266,844	###	22.1	22.1	###
2007-Sep-10 Mon	###	###	15.51	###	1,108,782	###	###	###	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	14.85	15.55	14.85	15.45			###	###	###
2007-Sep-05 Wed	15.2	15.29	###	###			32.5	32.5	0.0
2007-Sep-04 Tue	###	###	14.76	###			###	###	0.0
2007-Sep-03 Mon	15.55	15.55	###	###	1,322,685	10,283,875	13.4	13.4	0.0
2007-Aug-31 Fri	15.2	15.79	15.2	15.42			67.4	67.4	###
2007-Aug-30 Thu	15.5	15.55	###	###			14.0	14.0	0.0
2007-Aug-29 Wed	###	15.22	###	###	1,496,259	###	###	###	0.0
2007-Aug-28 Tue	###	14.8	###	14.8			###	###	1.1
2007-Aug-27 Mon	###	###	13.8	###			###	###	0.0
2007-Aug-24 Fri	13.5	###	###	13.2	1,221,255	0	21.0	21.0	0.9
2007-Aug-23 Thu	13.59	13.71	13.27	###	1,944,583	26,232,424	###	###	0.0
2007-Aug-22 Wed	###	###	12.49	12.75	1,087,089	6,788,870	###	###	###
2007-Aug-21 Tue	###	###	11.81	###	968,277	5,717,675	###	###	0.0
2007-Aug-20 Mon	11.82	###	11.2	###			###	###	0.0
2007-Aug-17 Fri	###	11.85	###	###	1,626,929	9,639,554	14.8	14.8	0.0
2007-Aug-16 Thu	###	###	###	11.89			33.3	33.3	###
2007-Aug-15 Wed	###	###	12.2	12.5	1,067,988	6,514,726	###	###	0.9
2007-Aug-14 Tue	13.75	13.84	13.21	###			24.9	24.9	0.0
2007-Aug-13 Mon	###	###	###	###	774,683	0	###	###	0.0
2007-Aug-10 Fri	13.5	13.5	###	13.2	1,469,372	###	23.7	23.7	0.9
2007-Aug-09 Thu	###	14.27	13.81	###	1,191,252	16,725,178	###	###	0.0
2007-Aug-08 Wed	###	###	###	###			###	###	0.0
2007-Aug-07 Tue	###	14.4	13.89	###			22.1	22.1	0.0
2007-Aug-06 Mon	###	###	13.8	13.87			###	###	###
2007-Aug-03 Fri	###	14.5	13.81	14.5			85.5	85.5	1.0
2007-Aug-02 Thu	###	###	13.72	14.2			13.3	13.3	1.0
2007-Aug-01 Wed	15.54	15.59	###	14.73			26.5	26.5	1.1
2007-Jul-31 Tue	15.49	15.7	###	15.7			###	###	###
2007-Jul-30 Mon	###	15.25	14.86	15.25			###	###	###
2007-Jul-27 Fri	###	###	###	15.25	3,380,248	0	36.3	36.3	###
2007-Jul-26 Thu	###	16.75	###	###	1,651,351	###	12.0	12.0	0.0
2007-Jul-25 Wed	16.8	###	16.76	16.79	400,321	3,354,689	36.1	36.1	###
2007-Jul-24 Tue	###	17.4	###	###	545,473	###	###	###	0.0
2007-Jul-23 Mon	16.8	###	###	###	1,163,955	0	###	###	0.0
2007-Jul-20 Fri	16.52	###	16.4	###			81.1	81.1	0.0
2007-Jul-19 Thu	###	###	###	16.22	421,124	0	###	###	1.2
2007-Jul-18 Wed	###	16.41	###	16.41	473,144	3,882,146	75.5	75.5	1.2
2007-Jul-17 Tue	16.22	16.41	16.2	16.25			###	###	###
2007-Jul-16 Mon	16.45	16.58	###	16.4	712,656	###	###	###	###
2007-Jul-13 Fri	###	###	16.42	16.55			32.9	32.9	1.2
2007-Jul-12 Thu	16.52	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	15.85	###	1,209,173	###	###	###	0.0
2007-Jul-10 Tue	16.84	16.84	###	16.45			17.2	17.2	1.2
2007-Jul-09 Mon	###	17.25	16.78	###	700,283	###	###	###	0.0
2007-Jul-06 Fri	16.75	###	###	###			###	###	0.0
2007-Jul-05 Thu	16.76	###	16.54	###			###	###	0.0
2007-Jul-04 Wed	###	16.8	###	16.8	851,348	7,151,323	89.1	89.1	1.2
2007-Jul-03 Tue	16.4	16.48	###	16.24	856,746	7,059,587	32.0	32.0	###
2007-Jul-02 Mon	###	###	15.79	16.26	1,213,849	###	###	###	###
2007-Jun-29 Fri	###	16.29	###	###	3,129,342	###	###	###	0.0
2007-Jun-28 Thu	16.8	###	###	###			###	###	0.0
2007-Jun-27 Wed	###	###	###	16.49			###	###	1.2
2007-Jun-26 Tue	###	17.23	###	###			42.5	42.5	0.0
2007-Jun-25 Mon	###	17.24	16.75	16.85	845,140	14,363,154	###	###	###
2007-Jun-22 Fri	###	17.43	###	17.22	759,042	6,615,051	31.8	31.8	1.2
2007-Jun-21 Thu	###	###	16.88	###	1,964,758	16,582,557	###	###	0.0
2007-Jun-20 Wed	17.4	17.49	17.29	###			29.6	29.6	0.0
2007-Jun-19 Tue	17.41	17.71	17.25	###	1,388,322	###	80.5	80.5	0.0
2007-Jun-18 Mon	17.56	###	17.55	17.84	1,133,921	9,950,156	###	###	1.3
2007-Jun-15 Fri	17.81	###	###	###			###	###	0.0
2007-Jun-14 Thu	###	###	###	17.81			25.0	25.0	1.3
2007-Jun-13 Wed	17.45	17.55	###	###	1,359,283	###	38.8	38.8	0.0
2007-Jun-12 Tue	###	18.2	17.81	###	904,151	###	39.4	39.4	0.0
2007-Jun-08 Fri	17.4	17.47	###	###	1,244,685	10,872,323	36.8	36.8	0.0
2007-Jun-07 Thu	###	###	17.83	###			27.4	27.4	0.0
2007-Jun-06 Wed	###	###	###	18.2	859,172	0	69.2	69.2	###
2007-Jun-05 Tue	17.89	18.44	17.88	18.43	1,259,923	###	87.7	87.7	###
2007-Jun-04 Mon	###	17.8	###	17.72			###	###	1.3
2007-Jun-01 Fri	###	17.71	###	17.5	909,047	###	###	###	1.3
2007-May-31 Thu	17.25	17.54	###	17.4			###	###	1.2
2007-May-30 Wed	17.25	17.44	16.85	###	1,119,177	19,188,289	28.4	28.4	0.0
2007-May-29 Tue	###	17.44	###	###	1,054,287	9,193,382	31.5	31.5	0.0
2007-May-28 Mon	17.51	###	###	17.26			###	###	1.2
2007-May-25 Fri	###	###	###	17.2	2,850,948	0	###	###	1.2
2007-May-24 Thu	###	###	17.88	###			###	###	0.0
2007-May-23 Wed	###	###	###	###	1,476,621	0	81.7	81.7	0.0
2007-May-22 Tue	###	###	###	18.28			76.3	76.3	1.3
2007-May-21 Mon	17.42	###	17.42	###	1,360,849	###	###	###	0.0
2007-May-18 Fri	###	17.28	###	###			35.9	35.9	0.0
2007-May-17 Thu	17.75	17.88	###	17.5			21.3	21.3	1.3
2007-May-16 Wed	###	###	17.75	17.78	574,242	###	34.3	34.3	1.3
2007-May-15 Tue	17.81	###	###	17.7	727,959	0	###	###	1.3
2007-May-14 Mon	###	18.29	###	###			31.9	31.9	0.0
2007-May-11 Fri	###	###	17.74	18.2	570,984	5,064,628	###	###	###
2007-May-10 Thu	###	###	17.87	###	565,053	5,048,748	19.4	19.4	0.0
2007-May-09 Wed	17.48	###	17.45	###			92.5	92.5	0.0
2007-May-08 Tue	18.21	18.21	17.51	###			###	###	0.0
2007-May-07 Mon	###	18.25	17.85	###			###	###	0.0
2007-May-04 Fri	###	###	###	17.85			24.9	24.9	1.3
2007-May-03 Thu	###	###	16.57	###			###	###	0.0
2007-May-02 Wed	16.57	16.89	16.57	16.8			76.1	76.1	1.2
2007-May-01 Tue	16.78	16.87	16.48	###	721,358	12,028,644	35.1	35.1	0.0
2007-Apr-30 Mon	###	###	###	###	1,236,274	0	70.5	70.5	0.0
2007-Apr-27 Fri	###	17.45	16.8	16.86	1,933,378	###	22.7	22.7	1.2
2007-Apr-26 Thu	###	17.77	17.25	17.46	845,928	###	27.6	27.6	1.2
2007-Apr-24 Tue	17.89	17.89	###	###			23.4	23.4	0.0
2007-Apr-23 Mon	17.57	17.84	17.57	17.8			79.7	79.7	###
2007-Apr-20 Fri	17.25	17.56	###	17.47	454,258	3,988,385	77.3	77.3	1.2
2007-Apr-19 Thu	17.8	17.8	17.25	17.25			###	###	1.2
2007-Apr-18 Wed	###	###	17.51	17.75			###	###	1.3
2007-Apr-17 Tue	###	###	17.23	17.41			20.8	20.8	###
2007-Apr-16 Mon	17.54	17.86	17.41	17.86			79.2	79.2	1.3
2007-Apr-13 Fri	17.8	17.85	17.28	###	561,156	###	###	###	0.0
2007-Apr-12 Thu	###	###	17.8	17.86	446,379	3,972,773	24.6	24.6	1.3
2007-Apr-11 Wed	###	18.26	17.85	18.24	618,750	###	###	###	1.3
2007-Apr-10 Tue	###	###	17.73	17.8			27.0	27.0	###
2007-Apr-05 Thu	17.56	###	17.56	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	1,796,129	0	###	###	0.0
2007-Apr-03 Tue	17.5	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	17.25	17.25			###	###	1.2
2007-Mar-30 Fri	17.48	###	###	17.52			###	###	###
2007-Mar-29 Thu	###	17.29	###	17.22			69.4	69.4	1.2
2007-Mar-28 Wed	17.46	17.7	###	###	946,687	8,378,179	30.9	30.9	0.0
2007-Mar-27 Tue	16.5	17.7	16.5	###	1,519,983	###	###	###	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	16.4	###	###	16.4	604,388	0	###	###	###
2007-Mar-22 Thu	###	16.47	###	###	668,745	###	###	###	0.0
2007-Mar-21 Wed	###	###	###	###			20.0	20.0	0.0
2007-Mar-20 Tue	16.49	16.49	###	16.45			###	###	1.2
2007-Mar-19 Mon	###	16.49	###	###			###	###	0.0
2007-Mar-16 Fri	16.25	###	###	###	566,585	0	###	###	0.0
2007-Mar-15 Thu	###	16.2	###	###	1,141,729	###	###	###	0.0
2007-Mar-14 Wed	15.45	15.8	15.27	15.75	612,488	###	86.3	86.3	1.1
2007-Mar-13 Tue	###	16.25	15.81	15.87			26.2	26.2	###
2007-Mar-12 Mon	###	###	15.7	###	810,888	6,365,470	67.2	67.2	0.0
2007-Mar-09 Fri	###	###	15.81	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	15.82	630,474	0	###	###	###
2007-Mar-07 Wed	###	15.81	15.27	15.81	872,473	###	86.5	86.5	###
2007-Mar-06 Tue	14.46	15.23	14.41	###			86.1	86.1	0.0
2007-Mar-05 Mon	###	###	###	14.87			###	###	1.1
2007-Mar-02 Fri	15.23	###	###	15.29	1,309,922	0	72.9	72.9	1.1
2007-Mar-01 Thu	16.22	16.22	15.5	15.59	2,108,054	###	###	###	###
2007-Feb-28 Wed	###	16.59	###	16.4			89.1	89.1	###
2007-Feb-27 Tue	###	###	###	17.25	708,046	0	21.8	21.8	1.2
2007-Feb-26 Mon	###	17.7	17.26	17.5			74.2	74.2	1.3
2007-Feb-23 Fri	###	###	###	###	1,037,357	0	###	###	0.0
2007-Feb-22 Thu	###	###	16.77	16.84			###	###	1.2
2007-Feb-21 Wed	17.2	###	16.55	###			###	###	0.0
2007-Feb-20 Tue	16.85	###	16.75	###	411,681	3,447,828	###	###	0.0
2007-Feb-19 Mon	16.46	16.8	16.46	16.78	595,658	###	###	###	1.2
2007-Feb-16 Fri	16.52	###	16.46	16.53			70.0	70.0	###
2007-Feb-15 Thu	16.57	###	16.22	###	504,076	4,088,056	###	###	0.0
2007-Feb-14 Wed	16.4	16.54	16.25	16.4	1,131,027	18,543,187	67.0	67.0	###
2007-Feb-13 Tue	15.8	16.22	###	###	942,386	7,642,750	87.0	87.0	0.0
2007-Feb-12 Mon	15.52	###	15.41	###	433,980	###	87.8	87.8	0.0
2007-Feb-09 Fri	15.59	15.7	###	15.55	838,724	6,583,983	###	###	###
2007-Feb-08 Thu	###	###	15.71	15.75	794,976	###	###	###	1.1
2007-Feb-07 Wed	15.85	16.2	15.8	16.2	964,251	###	85.9	85.9	1.2
2007-Feb-06 Tue	15.84	15.86	15.57	15.73			33.2	33.2	###
2007-Feb-05 Mon	16.28	16.4	15.85	16.24	1,154,151	18,610,684	###	###	###
2007-Feb-02 Fri	###	###	###	16.28			73.4	73.4	1.2
2007-Feb-01 Thu	16.4	16.4	###	16.22	703,454	5,768,322	29.8	29.8	1.2
2007-Jan-31 Wed	16.2	###	###	###	836,626	0	78.4	78.4	0.0
2007-Jan-30 Tue	16.7	16.7	###	16.5			###	###	1.2
2007-Jan-29 Mon	###	16.55	16.23	16.54			82.6	82.6	###
2007-Jan-25 Thu	16.2	###	###	16.23			###	###	###
2007-Jan-24 Wed	###	###	###	###	851,180	0	83.0	83.0	0.0
2007-Jan-23 Tue	15.5	15.75	15.42	###	580,273	9,043,554	76.5	76.5	0.0
2007-Jan-22 Mon	15.55	15.58	15.41	15.52			###	###	1.1
2007-Jan-19 Fri	15.45	15.53	###	15.45			63.9	63.9	###
2007-Jan-18 Thu	15.59	15.7	###	15.4			23.5	23.5	###
2007-Jan-17 Wed	###	###	15.26	###	634,027	4,837,626	###	###	0.0
2007-Jan-16 Tue	15.5	15.74	###	###	834,443	###	###	###	0.0
2007-Jan-15 Mon	###	15.24	14.87	15.21			###	###	###
2007-Jan-12 Fri	14.8	###	14.8	###			73.5	73.5	0.0
2007-Jan-11 Thu	14.75	14.79	14.5	14.51			###	###	###
2007-Jan-10 Wed	###	14.41	14.22	###	1,352,272	19,357,773	###	###	0.0
2007-Jan-09 Tue	14.75	14.79	14.22	###	1,589,146	###	27.9	27.9	0.0
2007-Jan-08 Mon	14.86	###	14.46	14.52	689,549	###	20.5	20.5	1.0
2007-Jan-05 Fri	###	15.49	###	15.25	876,179	###	81.3	81.3	###
2007-Jan-04 Thu	15.5	15.5	14.85	###	1,921,981	###	14.2	14.2	0.0
2007-Jan-03 Wed	15.81	15.85	15.42	###	437,772	###	28.3	28.3	0.0
2007-Jan-02 Tue	###	###	###	15.76			###	###	1.1
2006-Dec-29 Fri	###	###	###	15.76			###	###	1.1
2006-Dec-28 Thu	###	###	15.75	###			###	###	0.0
2006-Dec-27 Wed	###	15.85	###	15.82	279,271	2,213,222	###	###	###
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	15.2	14.85	###	946,744	14,224,828	82.3	82.3	0.0
2006-Dec-20 Wed	14.72	###	14.7	14.81			###	###	1.1
2006-Dec-19 Tue	###	14.83	###	14.79	1,513,882	###	###	###	###
2006-Dec-18 Mon	13.82	###	13.8	###			85.8	85.8	0.0
2006-Dec-15 Fri	###	###	13.87	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	13.86	###	13.76			###	###	1.0
2006-Dec-12 Tue	13.7	13.8	13.54	###	435,420	###	33.1	33.1	0.0
2006-Dec-11 Mon	13.43	13.8	13.43	13.7	597,489	###	###	###	1.0
2006-Dec-08 Fri	13.5	###	13.27	13.27	692,172	###	###	###	0.9
2006-Dec-07 Thu	14.2	14.2	###	13.7			9.6	9.6	1.0
2006-Dec-06 Wed	###	###	###	14.2			72.5	72.5	1.0
2006-Dec-05 Tue	###	14.2	13.77	###			34.9	34.9	0.0
2006-Dec-04 Mon	13.7	###	13.43	###	655,689	4,402,951	91.0	91.0	0.0
2006-Dec-01 Fri	13.75	13.78	13.5	13.72			39.2	39.2	###
2006-Nov-30 Thu	###	13.75	13.5	13.7	353,753	4,819,884	###	###	1.0
2006-Nov-29 Wed	13.48	###	###	13.51	913,681	0	60.2	60.2	###
2006-Nov-28 Tue	###	13.49	###	13.23	1,018,657	6,870,841	###	###	0.9
2006-Nov-27 Mon	13.8	13.88	###	13.45			###	###	###
2006-Nov-24 Fri	13.79	###	###	13.71			###	###	###
2006-Nov-23 Thu	###	13.54	###	13.54			###	###	1.0
2006-Nov-22 Wed	12.8	13.25	12.8	###			76.9	76.9	0.0
2006-Nov-21 Tue	11.5	###	11.45	12.5			###	###	0.9
2006-Nov-20 Mon	###	12.24	###	###			###	###	0.0
2006-Nov-17 Fri	11.84	###	11.43	12.27			90.6	90.6	###
2006-Nov-16 Thu	12.4	12.48	###	###	541,447	3,378,629	20.8	20.8	0.0
2006-Nov-15 Wed	###	12.81	12.23	###	946,649	11,852,045	18.3	18.3	0.0
2006-Nov-14 Tue	###	###	###	12.75			76.9	76.9	###
2006-Nov-13 Mon	13.41	13.5	###	12.7	662,327	###	###	###	0.9
2006-Nov-10 Fri	###	13.74	13.46	###	778,578	###	62.0	62.0	0.0
2006-Nov-09 Thu	13.44	###	###	###			83.5	83.5	0.0
2006-Nov-08 Wed	13.75	13.77	13.52	###			###	###	0.0
2006-Nov-07 Tue	###	###	13.79	13.82			###	###	1.0
2006-Nov-06 Mon	13.25	13.82	###	13.78	653,782	###	###	###	1.0
2006-Nov-03 Fri	###	###	###	13.2	554,188	0	###	###	0.9
2006-Nov-02 Thu	12.86	13.25	###	###	755,575	5,005,684	81.3	81.3	0.0
2006-Nov-01 Wed	###	13.2	###	###	672,243	###	###	###	0.0
2006-Oct-31 Tue	###	###	12.75	###			###	###	0.0
2006-Oct-30 Mon	###	###	12.56	12.81			###	###	###
2006-Oct-27 Fri	12.28	###	12.23	###	2,488,583	15,217,685	86.5	86.5	0.0
2006-Oct-26 Thu	12.21	12.58	###	12.4	526,322	###	79.7	79.7	0.9
2006-Oct-25 Wed	###	###	###	12.28			###	###	0.9
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	12.51	###	12.51	###			79.9	79.9	0.0
2006-Oct-20 Fri	###	12.57	###	12.4	950,874	5,976,243	###	###	0.9
2006-Oct-19 Thu	11.8	###	11.75	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	11.75	11.88	###	11.72	498,147	###	###	###	0.8
2006-Oct-16 Mon	11.55	11.77	11.5	###			###	###	0.0
2006-Oct-13 Fri	###	11.42	###	###	989,247	###	88.7	88.7	0.0
2006-Oct-12 Thu	10.8	###	10.8	10.86			###	###	0.8
2006-Oct-11 Wed	###	###	10.74	10.87			###	###	###
2006-Oct-10 Tue	###	###	10.76	###	560,926	3,017,781	###	###	0.0
2006-Oct-09 Mon	###	###	###	###	740,159	0	###	###	0.0
2006-Oct-06 Fri	10.5	10.7	10.48	###			74.1	74.1	0.0
2006-Oct-05 Thu	10.29	10.44	10.21	10.44			80.3	80.3	0.7
2006-Oct-04 Wed	10.21	###	###	###			###	###	0.0
2006-Oct-03 Tue	10.45	10.45	10.21	###			28.0	28.0	0.0
2006-Oct-02 Mon	10.21	10.49	10.21	10.47			###	###	0.7
2006-Sep-29 Fri	###	10.28	###	10.2			###	###	0.7
2006-Sep-28 Thu	###	10.23	###	###			76.5	76.5	0.0
2006-Sep-27 Wed	9.72	###	9.71	###			77.9	77.9	0.0
2006-Sep-26 Tue	9.78	9.78	###	9.72			###	###	0.7
2006-Sep-25 Mon	9.55	9.75	9.55	9.71	479,227	4,624,540	83.4	83.4	###
2006-Sep-22 Fri	9.5	###	9.5	9.5			###	###	0.7
2006-Sep-21 Thu	9.75	9.78	9.49	9.57	860,643	###	###	###	###
2006-Sep-20 Wed	9.5	9.72	9.46	9.7			87.5	87.5	0.7
2006-Sep-19 Tue	9.76	9.79	###	###	470,326	2,302,245	19.4	19.4	0.0
2006-Sep-18 Mon	###	###	###	###	635,628	0	97.8	97.8	0.0
2006-Sep-15 Fri	###	9.5	###	9.49	844,088	###	###	###	0.7
2006-Sep-14 Thu	9.4	9.52	###	9.5			72.3	72.3	0.7
2006-Sep-13 Wed	9.41	9.41	9.25	###			###	###	0.0
2006-Sep-12 Tue	###	9.44	###	###			87.5	87.5	0.0
2006-Sep-11 Mon	###	###	9.23	9.23			###	###	###
2006-Sep-08 Fri	9.58	9.75	9.43	###			###	###	0.0
2006-Sep-07 Thu	###	9.71	###	###			###	###	0.0
2006-Sep-06 Wed	9.55	9.81	9.21	9.21			7.8	7.8	0.7
2006-Sep-05 Tue	###	9.88	###	9.83	1,263,370	6,241,047	###	###	0.7
2006-Sep-04 Mon	9	###	###	9.29			90.1	90.1	###
2006-Sep-01 Fri	9.28	###	9.22	9.25	1,474,628	###	34.5	34.5	###
2006-Aug-31 Thu	9	9.28	###	###			###	###	0.0
2006-Aug-30 Wed	###	###	###	###	1,374,873	0	###	###	0.0
2006-Aug-29 Tue	###	9.2	###	###	1,095,725	###	66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###	380,585	0	80.8	80.8	0.0
2006-Aug-25 Fri	8.8	###	8.8	8.86			###	###	0.6
2006-Aug-24 Thu	###	###	8.76	8.76	753,573	3,300,649	###	###	0.6
2006-Aug-23 Wed	###	9.2	###	###	1,002,478	###	22.2	22.2	0.0
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	8.85	###	8.8	8.87	492,754	###	###	###	###
2006-Aug-18 Fri	8.76	8.8	###	8.75			28.1	28.1	0.6
2006-Aug-17 Thu	8.72	8.89	8.7	8.85			###	###	0.6
2006-Aug-16 Wed	8.83	8.83	8.48	8.51	529,888	4,586,180	###	###	0.6
2006-Aug-15 Tue	###	###	###	###	325,846	0	###	###	0.0
2006-Aug-14 Mon	8.88	###	8.76	8.86			###	###	0.6
2006-Aug-11 Fri	8.76	###	8.71	8.78			###	###	0.6
2006-Aug-10 Thu	8.59	8.8	8.59	8.72	1,050,259	###	###	###	0.6
2006-Aug-09 Wed	8.72	8.73	8.57	8.59			###	###	###
2006-Aug-08 Tue	8.52	8.75	8.52	8.74			###	###	0.6
2006-Aug-07 Mon	###	8.73	8.57	###			33.7	33.7	0.0
2006-Aug-04 Fri	8.46	8.5	###	8.48	799,785	3,399,086	###	###	0.6
2006-Aug-03 Thu	8.5	8.74	8.5	8.56			###	###	###
2006-Aug-02 Wed	8.42	8.46	8.28	8.4	944,141	###	###	###	###
2006-Aug-01 Tue	8.5	8.56	8.42	8.51			73.5	73.5	0.6
2006-Jul-31 Mon	8.58	###	8.52	8.52			###	###	0.6
2006-Jul-28 Fri	8.55	8.7	8.42	8.49	2,596,122	###	###	###	###
2006-Jul-27 Thu	###	###	8.57	###	3,867,846	16,573,720	7.7	7.7	0.0
2006-Jul-26 Wed	###	###	###	###	431,925	0	27.3	27.3	0.0
2006-Jul-25 Tue	###	###	###	###	1,245,380	0	31.5	31.5	0.0
2006-Jul-24 Mon	9.25	9.25	8.82	###	1,077,872	9,738,573	14.4	14.4	0.0
2006-Jul-21 Fri	###	9.44	9.2	###			###	###	0.0
2006-Jul-20 Thu	###	9.4	###	9.4			###	###	###
2006-Jul-19 Wed	###	###	8.76	###			30.6	30.6	0.0
2006-Jul-18 Tue	8.89	###	8.87	###			83.7	83.7	0.0
2006-Jul-17 Mon	###	###	###	###			39.3	39.3	0.0
2006-Jul-14 Fri	8.8	9.25	8.75	###	1,201,472	10,813,248	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	1,083,826	0	###	###	0.0
2006-Jul-12 Wed	8.72	9.27	8.72	###			###	###	0.0
2006-Jul-11 Tue	8.45	###	###	###	1,594,843	0	###	###	0.0
2006-Jul-10 Mon	###	8.45	###	###	939,020	3,967,359	###	###	0.0
2006-Jul-07 Fri	8.25	8.44	8.21	###	1,555,850	12,952,451	73.2	73.2	0.0
2006-Jul-06 Thu	###	8.25	###	###	472,975	1,951,021	###	###	0.0
2006-Jul-05 Wed	###	8.24	###	###	563,549	2,321,821	###	###	0.0
2006-Jul-04 Tue	8.25	###	###	###	794,676	0	8.6	8.6	0.0
2006-Jul-03 Mon	###	8.24	###	8.22	473,444	1,950,589	###	###	0.6
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	7.52	###	370,686	1,393,779	###	###	0.0
2006-Jun-27 Tue	7.84	###	7.77	7.78			31.4	31.4	0.6
2006-Jun-26 Mon	###	7.59	###	7.58	445,952	1,692,387	90.5	90.5	###
2006-Jun-23 Fri	###	###	###	###	455,351	0	###	###	0.0
2006-Jun-22 Thu	###	###	###	7.27			75.7	75.7	###
2006-Jun-21 Wed	###	###	###	###	470,147	0	###	###	0.0
2006-Jun-20 Tue	###	###	6.82	6.82	780,475	###	14.7	14.7	0.5
2006-Jun-19 Mon	7.26	7.26	###	###	379,729	###	###	###	0.0
2006-Jun-16 Fri	###	7.43	7.25	###	640,151	###	60.0	60.0	0.0
2006-Jun-15 Thu	###	###	###	7			###	###	0.5
2006-Jun-14 Wed	6.4	###	6.25	6.88	1,253,475	###	###	###	###
2006-Jun-13 Tue	###	###	###	###	624,950	0	43.3	43.3	0.0
2006-Jun-09 Fri	###	7.25	###	###			73.0	73.0	0.0
2006-Jun-08 Thu	7.48	7.58	7.27	7.27	405,258	3,009,040	###	###	###
2006-Jun-07 Wed	###	###	###	7.52	729,558	0	###	###	0.5
2006-Jun-06 Tue	7.28	7.77	###	###			###	###	0.0
2006-Jun-05 Mon	###	###	7.25	###			26.8	26.8	0.0
2006-Jun-02 Fri	7.25	7.25	###	7.21			32.4	32.4	###
2006-Jun-01 Thu	###	7.42	7.21	7.27	199,583	1,459,949	28.7	28.7	###
2006-May-31 Wed	###	7.28	###	7.24	481,854	1,753,948	###	###	0.5
2006-May-30 Tue	7.42	7.42	7.24	7.24	586,487	4,298,949	###	###	0.5
2006-May-29 Mon	7.45	7.56	7.42	7.49			###	###	###
2006-May-26 Fri	7.29	###	###	7.29			###	###	###
2006-May-25 Thu	###	7.2	6.86	###			89.1	89.1	0.0
2006-May-24 Wed	7.45	7.5	###	###	1,112,056	###	###	###	0.0
2006-May-23 Tue	6.89	###	6.79	###			89.7	89.7	0.0
2006-May-22 Mon	###	###	6.82	6.89			###	###	0.5
2006-May-19 Fri	###	###	###	7.52			81.3	81.3	0.5
2006-May-18 Thu	###	7.46	###	7.4	796,447	2,970,747	81.9	81.9	0.5
2006-May-17 Wed	7.46	7.76	7.46	7.7	561,540	###	86.3	86.3	0.6
2006-May-16 Tue	7.52	7.54	7.41	7.46			###	###	0.5
2006-May-15 Mon	###	7.82	###	###	276,428	###	###	###	0.0
2006-May-12 Fri	###	###	7.86	###			###	###	0.0
2006-May-11 Thu	8.2	8.27	7.86	###			11.9	11.9	0.0
2006-May-10 Wed	###	###	###	###			77.8	77.8	0.0
2006-May-09 Tue	8	8	7.76	###	487,050	3,837,954	29.3	29.3	0.0
2006-May-08 Mon	7.85	###	7.85	###			###	###	0.0
2006-May-05 Fri	###	7.84	###	7.84			###	###	0.6
2006-May-04 Thu	###	###	7.47	7.57	758,379	2,832,545	42.4	42.4	###
2006-May-03 Wed	###	7.84	7.52	###			68.5	68.5	0.0
2006-May-02 Tue	###	###	7.79	7.79			16.5	16.5	###
2006-May-01 Mon	###	###	###	###	488,985	0	###	###	0.0
2006-Apr-28 Fri	###	###	7.81	###			30.5	30.5	0.0
2006-Apr-27 Thu	###	###	8	8.24	674,846	2,699,384	###	###	0.6
2006-Apr-26 Wed	8.45	###	###	###			22.0	22.0	0.0
2006-Apr-24 Mon	8.4	8.48	8.29	###	797,940	6,690,726	###	###	0.0
2006-Apr-21 Fri	###	8.27	###	###	669,423	###	65.8	65.8	0.0
2006-Apr-20 Thu	8.4	8.52	###	8.46	717,881	3,058,173	###	###	0.6
2006-Apr-19 Wed	8.48	8.51	8.42	8.43	1,049,525	8,884,229	###	###	0.6
2006-Apr-18 Tue	###	###	###	###	495,875	0	77.6	77.6	0.0
2006-Apr-13 Thu	8.45	8.5	###	8.2	288,687	###	###	###	0.6
2006-Apr-11 Tue	###	8.57	###	8.57			###	###	0.6
2006-Apr-10 Mon	8.2	8.28	###	8.25	407,687	1,687,824	###	###	###
2006-Apr-07 Fri	###	8.41	8.23	8.4	1,031,458	###	68.1	68.1	###
2006-Apr-06 Thu	###	###	###	###	933,343	0	###	###	0.0
2006-Apr-05 Wed	8	###	###	###			###	###	0.0
2006-Apr-04 Tue	7.86	###	7.86	###			###	###	0.0
2006-Apr-03 Mon	7.7	7.78	###	7.78			###	###	0.6
2006-Mar-31 Fri	7.56	7.85	7.4	7.79			###	###	###
2006-Mar-30 Thu	7.55	7.56	7.4	7.54	553,023	###	35.5	35.5	0.5
2006-Mar-29 Wed	###	7.57	###	7.57	1,328,370	5,027,880	###	###	###
2006-Mar-28 Tue	7.42	7.5	###	###			###	###	0.0
2006-Mar-27 Mon	###	7.43	###	7.4	795,480	###	###	###	0.5
2006-Mar-24 Fri	7.4	7.4	###	###			###	###	0.0
2006-Mar-23 Thu	7.42	7.42	###	7.4	588,388	###	30.8	30.8	0.5
2006-Mar-22 Wed	7.46	7.46	###	###			17.4	17.4	0.0
2006-Mar-21 Tue	7.29	7.42	7.25	###	522,554	###	80.9	80.9	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	7	###	7	###	593,556	2,077,446	78.6	78.6	0.0
2006-Mar-16 Thu	###	7	###	7			###	###	0.5
2006-Mar-15 Wed	6.89	###	6.85	###			69.3	69.3	0.0
2006-Mar-14 Tue	6.84	###	6.82	6.86			###	###	0.5
2006-Mar-13 Mon	6.72	6.85	6.7	6.84	383,041	###	###	###	0.5
2006-Mar-10 Fri	6.78	6.78	###	6.71			23.4	23.4	###
2006-Mar-09 Thu	6.73	6.77	###	6.77			69.0	69.0	###
2006-Mar-08 Wed	6.76	6.78	###	6.77	538,650	1,826,023	68.6	68.6	###
2006-Mar-07 Tue	6.75	6.86	6.7	6.86			###	###	0.5
2006-Mar-06 Mon	6.77	6.78	6.7	6.78			67.5	67.5	0.5
2006-Mar-03 Fri	6.88	###	6.7	6.7			10.4	10.4	0.5
2006-Mar-02 Thu	###	###	###	6.89	1,216,229	0	89.2	89.2	0.5
2006-Mar-01 Wed	6.75	6.75	###	###			24.4	24.4	0.0
2006-Feb-28 Tue	6.74	6.8	###	6.8			###	###	0.5
2006-Feb-27 Mon	###	6.83	6.56	6.8	823,641	5,514,276	86.2	86.2	0.5
2006-Feb-24 Fri	6.85	6.86	###	###	1,141,754	###	13.1	13.1	0.0
2006-Feb-23 Thu	###	###	###	7	468,652	0	14.5	14.5	0.5
2006-Feb-22 Wed	###	###	###	###	341,378	0	###	###	0.0
2006-Feb-21 Tue	7.2	7.26	###	7.21			64.0	64.0	###
2006-Feb-20 Mon	6.59	###	6.51	###	753,941	2,454,077	97.4	97.4	0.0
2006-Feb-17 Fri	6.46	###	###	###			89.0	89.0	0.0
2006-Feb-16 Thu	###	###	###	6.4	942,753	0	14.4	14.4	0.5
2006-Feb-15 Wed	6.8	###	###	6.72	502,079	0	27.1	27.1	0.5
2006-Feb-14 Tue	6.82	###	###	6.72			22.2	22.2	0.5
2006-Feb-13 Mon	6.84	6.88	6.78	6.85			78.6	78.6	###
2006-Feb-10 Fri	6.76	###	6.76	###	634,342	2,144,075	88.5	88.5	0.0
2006-Feb-09 Thu	###	###	6.57	6.57	601,653	###	###	###	###
2006-Feb-08 Wed	6.81	6.81	6.51	6.51	697,679	4,646,542	###	###	###
2006-Feb-07 Tue	###	###	6.86	6.89			###	###	0.5
2006-Feb-06 Mon	###	###	6.84	###			###	###	0.0
2006-Feb-03 Fri	###	###	6.83	###			36.7	36.7	0.0
2006-Feb-02 Thu	6.87	###	6.86	###			77.0	77.0	0.0
2006-Feb-01 Wed	###	###	6.81	6.86			###	###	0.5
2006-Jan-31 Tue	7.51	7.51	###	7.2			###	###	0.5
2006-Jan-30 Mon	7.8	7.84	7.52	7.52			12.0	12.0	0.5
2006-Jan-27 Fri	7.59	7.77	7.59	7.77			###	###	0.6
2006-Jan-25 Wed	7.5	7.59	7.5	7.56			###	###	0.5
2006-Jan-24 Tue	7.5	7.55	7.45	7.5			68.8	68.8	0.5
2006-Jan-23 Mon	7.5	7.59	###	7.55	724,588	###	75.5	75.5	###
2006-Jan-20 Fri	7.72	7.77	###	###	688,477	###	27.2	27.2	0.0
2006-Jan-19 Thu	###	7.7	7.57	###			###	###	0.0
2006-Jan-18 Wed	###	###	7.5	###			###	###	0.0
2006-Jan-17 Tue	###	7.72	###	###	329,728	1,272,750	66.3	66.3	0.0
2006-Jan-16 Mon	7.53	###	7.53	###	653,244	###	77.4	77.4	0.0
2006-Jan-13 Fri	7.7	7.7	7.47	7.58			13.8	13.8	###
2006-Jan-12 Thu	7.74	7.78	###	7.78			###	###	0.6
2006-Jan-11 Wed	7.77	7.8	7.73	7.79			66.0	66.0	###
2006-Jan-10 Tue	7.55	7.77	7.55	###	2,151,144	###	86.0	86.0	0.0
2006-Jan-09 Mon	7.47	7.55	7.44	7.47			###	###	###
2006-Jan-06 Fri	7.59	7.59	7.45	7.45			15.6	15.6	0.5
2006-Jan-05 Thu	###	###	7.52	7.55	392,076	###	25.1	25.1	###
2006-Jan-04 Wed	7.7	7.74	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	7.58	###			71.1	71.1	0.0
2005-Dec-30 Fri	###	###	7.52	7.52	370,078	###	###	###	0.5
2005-Dec-29 Thu	###	###	###	###			24.8	24.8	0.0
2005-Dec-28 Wed	7.49	###	7.46	###			82.1	82.1	0.0
2005-Dec-27 Tue	7.54	7.55	###	7.54	958,528	3,618,443	68.0	68.0	0.5
2005-Dec-23 Fri	7.54	7.55	###	7.54	958,528	3,618,443	68.0	68.0	0.5
2005-Dec-22 Thu	7.54	###	7.49	7.55			###	###	###
2005-Dec-21 Wed	###	7.55	7.29	7.54	1,510,384	11,207,049	###	###	0.5
2005-Dec-20 Tue	###	###	###	###	736,472	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###	384,673	0	68.4	68.4	0.0
2005-Dec-15 Thu	7.25	7.25	###	###	923,170	###	###	###	0.0
2005-Dec-14 Wed	###	7.26	###	7.25			81.0	81.0	0.5
2005-Dec-13 Tue	7.29	7.29	###	###			21.1	21.1	0.0
2005-Dec-12 Mon	###	###	7.27	7.29	1,019,556	3,706,086	32.3	32.3	###
2005-Dec-09 Fri	###	7.43	7.27	7.29	899,354	6,610,251	23.9	23.9	###
2005-Dec-08 Thu	###	###	7.22	###	1,130,952	###	###	###	0.0
2005-Dec-07 Wed	7.25	###	7.21	###			75.3	75.3	0.0
2005-Dec-06 Tue	7.27	###	###	7.2	994,776	0	27.3	27.3	0.5
2005-Dec-05 Mon	7.2	###	7.2	7.28	428,557	###	###	###	0.5
2005-Dec-02 Fri	7.21	###	###	###	626,472	0	###	###	0.0
2005-Dec-01 Thu	7.2	7.22	###	###	1,462,421	###	###	###	0.0
2005-Nov-30 Wed	###	7.25	###	7.25	973,188	###	84.4	84.4	0.5
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	7.2	###	7.2	1,610,848	5,799,052	83.0	83.0	0.5
2005-Nov-25 Fri	6.81	###	6.79	###			###	###	0.0
2005-Nov-24 Thu	6.81	6.85	###	###	836,780	2,865,971	16.3	16.3	0.0
2005-Nov-23 Wed	6.89	6.89	6.72	6.77	1,298,384	###	16.6	16.6	###
2005-Nov-22 Tue	7	###	6.83	6.88			20.2	20.2	###
2005-Nov-21 Mon	6.56	6.7	6.56	###			###	###	0.0
2005-Nov-18 Fri	###	6.47	###	6.45			82.8	82.8	###
2005-Nov-17 Thu	6.29	###	6.24	6.28	565,623	1,764,743	###	###	0.4
2005-Nov-16 Wed	6.27	###	6.24	###	1,542,647	4,813,058	###	###	0.0
2005-Nov-15 Tue	###	###	6.22	###			32.5	32.5	0.0
2005-Nov-14 Mon	###	6.49	6.29	###	1,052,577	###	###	###	0.0
2005-Nov-11 Fri	6.49	6.49	6.29	###	933,188	5,963,071	###	###	0.0
2005-Nov-10 Thu	6.5	6.55	###	6.4			###	###	0.5
2005-Nov-09 Wed	###	6.49	###	6.49			###	###	###
2005-Nov-08 Tue	6.22	###	6.22	###	1,610,780	5,009,525	85.1	85.1	0.0
2005-Nov-07 Mon	###	6.24	###	###			74.0	74.0	0.0
2005-Nov-04 Fri	6.26	6.26	###	###	1,079,951	3,380,246	###	###	0.0
2005-Nov-03 Thu	###	6.45	6.27	###			24.8	24.8	0.0
2005-Nov-02 Wed	6.49	6.49	###	###			###	###	0.0
2005-Nov-01 Tue	6.48	6.5	6.29	6.5	539,975	3,453,140	74.2	74.2	0.5
2005-Oct-31 Mon	###	###	6.22	6.48			###	###	0.5
2005-Oct-28 Fri	6.75	6.76	6.5	6.5			9.2	9.2	0.5
2005-Oct-27 Thu	6.8	###	6.79	6.87			80.6	80.6	###
2005-Oct-26 Wed	6.75	6.84	6.7	6.77			65.4	65.4	###
2005-Oct-25 Tue	###	7	6.72	6.74			11.9	11.9	###
2005-Oct-24 Mon	6.88	###	6.75	6.84	831,544	###	###	###	0.5
2005-Oct-21 Fri	###	###	6.8	###	1,140,371	###	70.3	70.3	0.0
2005-Oct-20 Thu	7.26	7.28	###	###	1,367,042	###	###	###	0.0
2005-Oct-19 Wed	7.22	7.27	###	7.26	1,406,079	###	81.4	81.4	0.5
2005-Oct-18 Tue	7.2	7.28	###	7.21	2,402,341	8,744,521	###	###	###
2005-Oct-17 Mon	###	###	###	###			30.8	30.8	0.0
2005-Oct-14 Fri	###	###	###	###	1,133,371	0	28.4	28.4	0.0
2005-Oct-13 Thu	7.2	7.27	###	7.2			70.9	70.9	0.5
2005-Oct-12 Wed	###	###	###	7.26			93.0	93.0	0.5
2005-Oct-11 Tue	###	###	###	###	1,018,988	0	23.8	23.8	0.0
2005-Oct-10 Mon	###	7.2	###	###			28.7	28.7	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	6.83	6.88			21.5	21.5	###
2005-Oct-05 Wed	7.7	7.7	7.27	###	1,069,174	###	9.1	9.1	0.0
2005-Oct-04 Tue	###	7.71	7.52	7.7			###	###	0.6
2005-Oct-03 Mon	7.7	7.73	7.52	###			###	###	0.0
2005-Sep-30 Fri	7.56	7.76	7.55	###			77.5	77.5	0.0
2005-Sep-29 Thu	###	7.73	7.45	7.51			###	###	###
2005-Sep-28 Wed	7.7	7.72	7.56	7.59			###	###	0.5
2005-Sep-27 Tue	7.71	7.79	###	7.72			###	###	###
2005-Sep-26 Mon	7.45	7.71	7.41	7.71			91.2	91.2	###
2005-Sep-23 Fri	7.51	7.53	###	7.45			23.7	23.7	0.5
2005-Sep-22 Thu	###	###	7.52	7.52			21.9	21.9	0.5
2005-Sep-21 Wed	7.85	7.85	###	###	548,747	###	###	###	0.0
2005-Sep-20 Tue	7.26	7.85	7.26	7.8	1,503,258	###	###	###	0.6
2005-Sep-19 Mon	7.24	7.24	###	###	620,755	###	###	###	0.0
2005-Sep-16 Fri	7.2	###	###	7.24	586,843	0	###	###	0.5
2005-Sep-15 Thu	7.4	7.42	7.28	7.28	851,077	###	###	###	0.5
2005-Sep-14 Wed	7.25	7.48	7.21	###	598,787	###	83.5	83.5	0.0
2005-Sep-13 Tue	7.29	###	7.22	7.28			###	###	0.5
2005-Sep-12 Mon	###	7.43	###	7.27			###	###	###
2005-Sep-09 Fri	###	7.4	6.76	###	2,125,383	###	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	1,744,644	0	5.4	5.4	0.0
2005-Sep-07 Wed	7.81	7.81	7.5	7.5			6.2	6.2	0.5
2005-Sep-06 Tue	7.8	7.89	7.79	7.81			72.3	72.3	0.6
2005-Sep-05 Mon	7.85	###	7.75	7.8	406,020	1,573,327	###	###	0.6
2005-Sep-02 Fri	7.71	7.86	###	7.86	806,756	3,170,551	###	###	###
2005-Sep-01 Thu	###	###	7.56	7.59			###	###	0.5
2005-Aug-31 Wed	7.75	7.8	7.52	7.54			11.5	11.5	0.5
2005-Aug-30 Tue	###	7.75	###	7.72	1,169,952	###	72.3	72.3	###
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	7.84	###	7.75	###	1,098,122	4,255,222	###	###	0.0
2005-Aug-25 Thu	###	###	7.81	7.86	676,887	2,643,243	###	###	###
2005-Aug-24 Wed	###	8.25	###	###	355,355	###	###	###	0.0
2005-Aug-23 Tue	8.45	8.46	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	1,373,974	0	###	###	0.0
2005-Aug-19 Fri	###	###	7.5	###	2,305,154	8,644,327	###	###	0.0
2005-Aug-18 Thu	8.51	8.59	###	###	1,111,049	4,771,955	###	###	0.0
2005-Aug-17 Wed	8.85	8.85	8.57	###			###	###	0.0
2005-Aug-16 Tue	8.81	###	8.81	8.85			69.3	69.3	0.6
2005-Aug-15 Mon	8.48	8.8	8.46	8.8			###	###	0.6
2005-Aug-12 Fri	8.58	###	8.41	8.41	596,323	###	###	###	###
2005-Aug-11 Thu	8.5	###	8.5	8.52	344,945	###	###	###	0.6
2005-Aug-10 Wed	###	8.7	8.5	8.5	452,246	###	20.6	20.6	0.6
2005-Aug-09 Tue	8.43	###	8.43	8.53	360,128	###	80.3	80.3	###
2005-Aug-08 Mon	###	8.47	###	8.42			###	###	###
2005-Aug-05 Fri	###	8.44	###	8.4			69.3	69.3	###
2005-Aug-04 Thu	8.2	8.46	8.2	###			###	###	0.0
2005-Aug-03 Wed	8.55	###	###	###			15.7	15.7	0.0
2005-Aug-02 Tue	###	8.56	###	8.56	917,053	3,924,986	95.8	95.8	###
2005-Aug-01 Mon	###	###	###	###			83.4	83.4	0.0
2005-Jul-29 Fri	###	###	###	8			###	###	###
2005-Jul-28 Thu	8.2	8.23	8	###	836,677	###	###	###	0.0
2005-Jul-27 Wed	8	8.42	8	8.2			86.7	86.7	0.6
2005-Jul-26 Tue	7.88	8	7.87	8			###	###	###
2005-Jul-25 Mon	7.85	###	7.8	###	503,627	1,964,145	75.9	75.9	0.0
2005-Jul-22 Fri	7.8	###	7.8	7.88	533,449	2,080,451	###	###	0.6
2005-Jul-21 Thu	###	7.8	###	7.77	363,753	###	###	###	0.6
2005-Jul-20 Wed	7.7	7.7	7.58	###	895,559	6,842,070	###	###	0.0
2005-Jul-19 Tue	7.57	###	7.51	###			###	###	0.0
2005-Jul-18 Mon	7.21	7.44	7.21	7.44	513,741	3,763,152	###	###	###
2005-Jul-15 Fri	7.26	###	###	7.2	992,041	0	###	###	0.5
2005-Jul-14 Thu	7.29	7.47	###	7.25	567,925	###	25.3	25.3	0.5
2005-Jul-13 Wed	7.4	7.42	###	###			###	###	0.0
2005-Jul-12 Tue	7.45	7.52	###	###			###	###	0.0
2005-Jul-11 Mon	7.46	7.55	7.42	7.43	297,748	2,228,643	28.9	28.9	###
2005-Jul-08 Fri	7.48	7.55	###	###			###	###	0.0
2005-Jul-07 Thu	7.4	7.55	###	7.55			86.3	86.3	###
2005-Jul-06 Wed	7.4	7.45	7.23	###	573,243	###	28.4	28.4	0.0
2005-Jul-05 Tue	7.25	###	7.2	###			77.3	77.3	0.0
2005-Jul-04 Mon	###	7.2	###	7.2			89.6	89.6	0.5
2005-Jul-01 Fri	###	###	###	###	457,658	0	18.1	18.1	0.0
2005-Jun-30 Thu	###	###	###	###			72.2	72.2	0.0
2005-Jun-29 Wed	###	###	###	###			###	###	0.0
2005-Jun-28 Tue	6.7	7	6.7	7	560,122	###	92.0	92.0	0.5
2005-Jun-27 Mon	6.7	6.8	###	6.74			###	###	###
2005-Jun-24 Fri	6.86	###	6.71	6.78	1,077,624	3,615,428	###	###	0.5
2005-Jun-23 Thu	6.8	###	6.8	###			###	###	0.0
2005-Jun-22 Wed	###	###	6.75	6.82			###	###	0.5
2005-Jun-21 Tue	###	7.25	###	###			79.2	79.2	0.0
2005-Jun-20 Mon	7	###	7	###	655,975	###	###	###	0.0
2005-Jun-17 Fri	7	###	###	7			###	###	0.5
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	6.78	###	6.78	###			###	###	0.0
2005-Jun-14 Tue	###	6.75	###	6.74	558,323	1,884,340	###	###	###
2005-Jun-10 Fri	###	###	6.57	6.57			###	###	###
2005-Jun-09 Thu	6.54	6.72	6.54	###	1,389,582	9,212,928	###	###	0.0
2005-Jun-08 Wed	6.44	6.57	6.44	6.52	1,196,555	###	77.5	77.5	0.5
2005-Jun-07 Tue	6.59	6.59	6.43	6.45	1,295,875	8,436,146	###	###	###
2005-Jun-06 Mon	6.42	###	###	###			87.1	87.1	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			8.1	8.1	0.0
2005-Jun-01 Wed	5.89	###	5.86	6.2			95.1	95.1	0.4
2005-May-31 Tue	###	###	5.85	5.89	505,849	###	###	###	###
2005-May-30 Mon	###	###	5.83	###	273,529	###	68.9	68.9	0.0
2005-May-27 Fri	5.78	###	5.78	###			###	###	0.0
2005-May-26 Thu	5.8	5.86	5.71	5.78			###	###	0.4
2005-May-25 Wed	###	###	5.79	5.87			32.0	32.0	###
2005-May-24 Tue	5.71	5.89	5.71	5.87			85.6	85.6	###
2005-May-23 Mon	###	###	###	###			79.7	79.7	0.0
2005-May-20 Fri	5.7	5.7	###	###	640,984	###	###	###	0.0
2005-May-19 Thu	###	###	5.58	###			###	###	0.0
2005-May-18 Wed	5.49	###	5.49	5.59	545,986	###	82.7	82.7	###
2005-May-17 Tue	5.4	5.53	###	5.48	482,228	###	86.5	86.5	###
2005-May-16 Mon	5.42	5.44	5.26	###	908,025	###	23.1	23.1	0.0
2005-May-13 Fri	5.5	5.57	5.45	5.53			###	###	###
2005-May-12 Thu	5.7	5.7	5.57	###			###	###	0.0
2005-May-11 Wed	5.55	5.72	5.55	###	1,179,376	6,645,783	84.5	84.5	0.0
2005-May-10 Tue	5.46	5.52	5.46	5.5			###	###	0.4
2005-May-09 Mon	###	5.41	###	5.4	202,387	547,456	82.1	82.1	0.4
2005-May-06 Fri	###	###	5.25	5.28	447,184	1,173,858	22.4	22.4	0.4
2005-May-05 Thu	5.2	5.4	###	5.27	832,981	2,249,048	###	###	###
2005-May-04 Wed	###	###	###	###	420,151	0	23.7	23.7	0.0
2005-May-03 Tue	5.44	5.53	###	###			29.6	29.6	0.0
2005-May-02 Mon	###	5.48	###	5.44	488,179	###	82.6	82.6	0.4
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	5.45	5.45	5.2	5.2			###	###	###
2005-Apr-27 Wed	5.51	5.51	5.41	5.47			31.7	31.7	###
2005-Apr-26 Tue	5.5	5.54	5.49	5.5	710,772	###	###	###	0.4
2005-Apr-22 Fri	5.43	5.52	###	5.4			31.2	31.2	0.4
2005-Apr-21 Thu	5.43	5.43	###	###			###	###	0.0
2005-Apr-20 Wed	5.53	5.59	5.4	5.4			###	###	0.4
2005-Apr-19 Tue	###	5.53	###	5.45	802,188	2,218,049	76.5	76.5	###
2005-Apr-18 Mon	###	###	###	###	800,881	0	###	###	0.0
2005-Apr-15 Fri	5.52	5.52	5.25	###			22.8	22.8	0.0
2005-Apr-14 Thu	###	###	5.56	###	783,927	###	###	###	0.0
2005-Apr-13 Wed	5.79	5.79	5.71	5.75			33.0	33.0	###
2005-Apr-12 Tue	5.55	5.75	5.54	5.71	1,164,979	###	###	###	0.4
2005-Apr-11 Mon	5.7	5.73	5.55	###			###	###	0.0
2005-Apr-08 Fri	###	5.78	###	5.77	951,443	2,749,670	###	###	0.4
2005-Apr-07 Thu	###	5.8	5.58	5.58			###	###	0.4
2005-Apr-06 Wed	5.41	###	5.41	5.58			92.0	92.0	0.4
2005-Apr-05 Tue	5.58	5.58	5.42	5.44			14.4	14.4	0.4
2005-Apr-04 Mon	###	###	5.59	###	705,272	###	36.6	36.6	0.0
2005-Apr-01 Fri	5.5	5.58	5.5	5.57			76.3	76.3	0.4
2005-Mar-31 Thu	###	5.53	###	5.4			###	###	0.4
2005-Mar-30 Wed	5.29	5.29	###	5.23			###	###	###
2005-Mar-29 Tue	5.44	5.57	###	###			33.2	33.2	0.0
2005-Mar-24 Thu	5.49	5.49	5.4	5.41	509,556	###	25.6	25.6	###
2005-Mar-23 Wed	5.7	5.7	5.5	5.58	672,542	###	22.4	22.4	0.4
2005-Mar-22 Tue	5.78	5.83	5.74	5.76			###	###	###
2005-Mar-21 Mon	5.71	5.82	5.71	5.8	304,324	1,754,427	83.5	83.5	0.4
2005-Mar-18 Fri	5.81	5.88	###	5.7			14.7	14.7	0.4
2005-Mar-17 Thu	5.7	5.8	5.7	5.79			###	###	###
2005-Mar-16 Wed	5.85	5.89	5.7	5.78			###	###	0.4
2005-Mar-15 Tue	###	###	5.81	5.81	1,247,985	###	###	###	###
2005-Mar-14 Mon	5.8	6	5.8	###	847,285	4,998,981	89.2	89.2	0.0
2005-Mar-11 Fri	###	5.82	###	5.8	1,154,887	3,360,721	84.6	84.6	0.4
2005-Mar-10 Thu	5.78	5.79	###	###	578,428	1,674,549	15.8	15.8	0.0
2005-Mar-09 Wed	5.49	5.7	5.49	###			###	###	0.0
2005-Mar-08 Tue	5.4	5.59	5.4	5.54	1,068,386	5,870,781	88.2	88.2	0.4
2005-Mar-07 Mon	###	5.44	###	5.42			78.1	78.1	0.4
2005-Mar-04 Fri	5.44	5.45	###	5.41			29.3	29.3	###
2005-Mar-03 Thu	5.43	5.45	5.26	5.44	386,271	2,068,481	69.3	69.3	0.4
2005-Mar-02 Wed	5.5	5.53	5.44	5.45			27.4	27.4	###
2005-Mar-01 Tue	###	5.53	###	5.53	950,155	2,627,178	###	###	###
2005-Feb-28 Mon	###	5.21	###	###	1,199,485	3,124,658	81.0	81.0	0.0
2005-Feb-25 Fri	5.24	5.24	###	###			18.7	18.7	0.0
2005-Feb-24 Thu	5.2	###	###	5.25			###	###	0.4
2005-Feb-23 Wed	###	###	###	###			12.2	12.2	0.0
2005-Feb-22 Tue	###	###	###	###	751,957	0	7.9	7.9	0.0
2005-Feb-21 Mon	5.45	###	5.42	###	1,869,120	###	###	###	0.0
2005-Feb-18 Fri	###	5.79	###	###	1,871,577	###	###	###	0.0
2005-Feb-17 Thu	5.56	###	5.52	###			###	###	0.0
2005-Feb-16 Wed	5.5	5.58	5.49	5.55			78.4	78.4	###
2005-Feb-15 Tue	5.55	5.55	5.41	5.44			###	###	0.4
2005-Feb-14 Mon	5.73	5.73	5.56	###			17.6	17.6	0.0
2005-Feb-11 Fri	###	5.8	###	5.8	1,371,923	3,978,576	###	###	0.4
2005-Feb-10 Thu	5.29	5.44	5.23	###	1,464,076	7,810,845	###	###	0.0
2005-Feb-09 Wed	5.4	5.49	###	5.29			###	###	0.4
2005-Feb-08 Tue	5.45	5.45	###	###	1,020,179	2,779,987	###	###	0.0
2005-Feb-07 Mon	5.25	5.46	5.24	5.46			###	###	###
2005-Feb-04 Fri	###	5.25	###	###			###	###	0.0
2005-Feb-03 Thu	###	5.21	###	###			20.2	20.2	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###			32.9	32.9	0.0
2005-Jan-31 Mon	###	###	###	###	1,914,342	0	###	###	0.0
2005-Jan-28 Fri	4.8	###	4.79	###			89.7	89.7	0.0
2005-Jan-27 Thu	4.78	4.83	4.75	4.81			###	###	###
2005-Jan-25 Tue	4.8	4.85	4.76	4.78	448,953	###	32.9	32.9	###
2005-Jan-24 Mon	4.87	4.88	4.79	4.87			###	###	0.3
2005-Jan-21 Fri	4.86	###	4.75	###	714,076	###	74.3	74.3	0.0
2005-Jan-20 Thu	4.78	4.85	4.74	4.85	954,859	4,578,548	###	###	###
2005-Jan-19 Wed	###	4.72	###	4.72			90.6	90.6	0.3
2005-Jan-18 Tue	###	###	4.55	4.55			###	###	0.3
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	4.58	###			71.9	71.9	0.0
2005-Jan-12 Wed	4.71	4.71	4.55	4.56	985,687	###	8.8	8.8	0.3
2005-Jan-11 Tue	4.51	###	4.51	###			88.3	88.3	0.0
2005-Jan-10 Mon	4.44	4.5	4.44	4.5	832,521	###	###	###	###
2005-Jan-07 Fri	4.41	4.46	4.4	4.42			###	###	0.3
2005-Jan-06 Thu	4.42	4.45	4.41	4.41			27.1	27.1	###
2005-Jan-05 Wed	4.41	4.41	###	4.4	401,340	884,954	30.3	30.3	0.3
2005-Jan-04 Tue	4.46	4.47	4.43	4.47	353,859	1,574,672	70.5	70.5	###
2004-Dec-31 Fri	4.45	4.45	4.42	4.45	134,656	###	###	###	0.3
2004-Dec-30 Thu	4.4	4.44	4.4	4.43			###	###	###
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			20.7	20.7	0.0
2004-Dec-23 Thu	###	4.4	###	###			###	###	0.0
2004-Dec-22 Wed	###	4.4	###	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	4.26	###	4.25	4.29	335,958	###	###	###	###
2004-Dec-17 Fri	###	4.27	###	4.26	305,926	653,152	###	###	0.3
2004-Dec-16 Thu	4.2	4.2	###	###	448,157	941,129	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			32.7	32.7	0.0
2004-Dec-14 Tue	4.2	4.2	###	###	463,157	972,629	30.8	30.8	0.0
2004-Dec-13 Mon	###	4.28	###	4.22	530,483	###	###	###	###
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			75.1	75.1	0.0
2004-Dec-08 Wed	###	###	4	###			23.5	23.5	0.0
2004-Dec-07 Tue	4.27	4.28	###	###	1,388,988	###	17.2	17.2	0.0
2004-Dec-06 Mon	###	###	4.23	4.24	530,642	###	19.3	19.3	0.3
2004-Dec-03 Fri	4.44	4.44	###	###	601,987	###	20.1	20.1	0.0
2004-Dec-02 Thu	###	4.47	###	4.47	552,429	1,234,678	###	###	###
2004-Dec-01 Wed	4.41	4.41	###	###			30.8	30.8	0.0
2004-Nov-30 Tue	4.44	4.45	4.4	4.43			###	###	###
2004-Nov-29 Mon	4.46	4.47	###	4.46			70.2	70.2	0.3
2004-Nov-26 Fri	4.42	4.45	###	4.45			72.7	72.7	0.3
2004-Nov-25 Thu	###	4.42	###	4.4			74.7	74.7	0.3
2004-Nov-24 Wed	4.43	4.43	###	###			11.1	11.1	0.0
2004-Nov-23 Tue	4.43	4.43	###	###			19.0	19.0	0.0
2004-Nov-22 Mon	4.42	4.43	###	4.43			###	###	###
2004-Nov-19 Fri	4.45	4.48	4.41	4.42	128,371	###	28.8	28.8	0.3
2004-Nov-18 Thu	4.45	4.45	4.4	4.4	390,172	###	23.3	23.3	0.3
2004-Nov-17 Wed	4.51	4.51	4.43	4.45	281,282	###	21.0	21.0	0.3
2004-Nov-16 Tue	4.5	4.5	4.43	4.5	471,154	###	###	###	###
2004-Nov-15 Mon	4.44	4.51	4.44	4.5	509,753	2,281,144	80.5	80.5	###
2004-Nov-12 Fri	4.4	4.44	4.4	4.42			###	###	0.3
2004-Nov-11 Thu	4.28	4.43	4.28	4.4	584,388	###	87.3	87.3	0.3
2004-Nov-10 Wed	###	###	4.2	4.25			###	###	###
2004-Nov-09 Tue	4.4	4.46	###	###	1,210,449	###	###	###	0.0
2004-Nov-08 Mon	4.42	4.42	###	###	646,579	###	###	###	0.0
2004-Nov-05 Fri	4.46	4.48	4.4	4.42			25.1	25.1	0.3
2004-Nov-04 Thu	###	4.45	###	4.45	720,426	1,602,947	83.9	83.9	0.3
2004-Nov-03 Wed	4.4	4.4	###	###			16.8	16.8	0.0
2004-Nov-02 Tue	4.45	4.52	4.41	4.42	238,527	1,065,023	26.4	26.4	0.3
2004-Nov-01 Mon	4.53	4.59	4.45	4.49			25.9	25.9	###
2004-Oct-29 Fri	4.51	4.59	4.51	4.55			###	###	0.3
2004-Oct-28 Thu	4.49	4.73	4.49	###			90.0	90.0	0.0
2004-Oct-27 Wed	###	4.5	###	4.47			86.9	86.9	###
2004-Oct-26 Tue	4.42	4.42	###	###	466,546	###	###	###	0.0
2004-Oct-25 Mon	4.48	4.52	4.42	4.44	434,955	1,944,248	27.9	27.9	0.3
2004-Oct-22 Fri	4.49	4.51	4.46	4.46			23.3	23.3	0.3
2004-Oct-21 Thu	4.45	4.5	4.45	4.48	463,827	2,075,625	###	###	###
2004-Oct-20 Wed	4.48	4.48	###	4.41	1,172,321	###	22.3	22.3	###
2004-Oct-19 Tue	4.52	4.52	4.45	4.47			22.4	22.4	###
2004-Oct-18 Mon	4.44	###	4.44	4.49			###	###	###
2004-Oct-15 Fri	###	4.44	###	4.44	866,786	###	80.7	80.7	0.3
2004-Oct-14 Thu	###	4.46	###	4.4	2,131,625	4,753,523	###	###	0.3
2004-Oct-13 Wed	###	###	4.55	4.59			###	###	0.3
2004-Oct-12 Tue	4.7	4.7	###	###			25.1	25.1	0.0
2004-Oct-11 Mon	4.72	4.75	###	4.7	314,386	###	29.7	29.7	0.3
2004-Oct-08 Fri	4.75	4.79	###	4.73			###	###	0.3
2004-Oct-07 Thu	###	4.75	###	4.74			###	###	0.3
2004-Oct-06 Wed	###	###	4.59	###	1,079,071	###	79.1	79.1	0.0
2004-Oct-05 Tue	4.49	4.57	4.49	4.56			###	###	0.3
2004-Oct-04 Mon	4.47	4.47	###	4.47	311,040	695,174	###	###	###
2004-Oct-01 Fri	4.54	4.55	4.41	4.5			###	###	###
2004-Sep-30 Thu	4.5	###	4.45	4.47	877,321	###	27.5	27.5	###
2004-Sep-29 Wed	4.44	4.5	4.44	4.49			76.6	76.6	###
2004-Sep-28 Tue	4.28	4.48	4.27	4.4			###	###	0.3
2004-Sep-27 Mon	###	###	4.24	4.27			###	###	###
2004-Sep-24 Fri	4.41	4.41	###	###	689,450	###	###	###	0.0
2004-Sep-23 Thu	4.42	4.45	###	###	567,729	###	###	###	0.0
2004-Sep-22 Wed	4.45	4.45	###	4.42	357,427	795,275	24.2	24.2	0.3
2004-Sep-21 Tue	###	4.45	###	4.44	788,143	###	###	###	0.3
2004-Sep-20 Mon	###	###	###	###	572,447	0	77.3	77.3	0.0
2004-Sep-17 Fri	###	###	4.25	###	227,558	###	23.3	23.3	0.0
2004-Sep-16 Thu	###	###	4.28	###			64.1	64.1	0.0
2004-Sep-15 Wed	###	###	4.28	###			24.4	24.4	0.0
2004-Sep-14 Tue	4.25	###	4.24	###	762,021	1,615,484	78.6	78.6	0.0
2004-Sep-13 Mon	4.21	4.26	###	4.22			70.0	70.0	###
2004-Sep-10 Fri	###	4.2	###	###	724,946	1,522,386	79.6	79.6	0.0
2004-Sep-09 Thu	###	###	###	###	376,284	0	72.2	72.2	0.0
2004-Sep-08 Wed	###	###	###	###			24.7	24.7	0.0
2004-Sep-07 Tue	3.89	###	3.89	###	1,060,442	2,062,559	93.7	93.7	0.0
2004-Sep-06 Mon	###	###	3.84	3.86	1,269,247	2,436,954	14.7	14.7	0.3
2004-Sep-03 Fri	###	###	###	###	1,056,852	0	22.5	22.5	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	###	###	661,589	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###	412,288	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###	613,189	0	###	###	0.0
2004-Aug-27 Fri	4.23	###	4.22	4.29			###	###	###
2004-Aug-26 Thu	4.23	4.25	###	4.21	1,184,679	2,517,442	###	###	###
2004-Aug-25 Wed	###	###	4.53	4.56	1,808,428	4,096,089	25.0	25.0	0.3
2004-Aug-24 Tue	###	###	4.55	4.57	1,122,953	###	16.5	16.5	###
2004-Aug-23 Mon	###	###	4.53	###			###	###	0.0
2004-Aug-20 Fri	4.5	###	4.49	###			###	###	0.0
2004-Aug-19 Thu	4.4	4.45	4.27	4.44			###	###	0.3
2004-Aug-18 Wed	4.41	4.44	###	###			###	###	0.0
2004-Aug-17 Tue	###	4.41	###	4.4	528,224	###	82.1	82.1	0.3
2004-Aug-16 Mon	4.25	###	4.25	###			85.9	85.9	0.0
2004-Aug-13 Fri	###	###	4.25	4.28			###	###	0.3
2004-Aug-12 Thu	4.28	###	4.28	###	239,546	512,628	77.1	77.1	0.0
2004-Aug-11 Wed	###	###	4.27	4.27			16.3	16.3	###
2004-Aug-10 Tue	###	###	4.26	4.27			###	###	###
2004-Aug-09 Mon	4.29	###	4.26	4.27	322,976	###	###	###	###
2004-Aug-06 Fri	###	###	4.26	###	572,780	1,220,021	76.3	76.3	0.0
2004-Aug-05 Thu	###	###	###	###	463,047	0	30.1	30.1	0.0
2004-Aug-04 Wed	4.41	4.44	###	4.4			###	###	0.3
2004-Aug-03 Tue	###	4.43	###	4.41	767,843	1,700,772	77.0	77.0	###
2004-Aug-02 Mon	###	###	4.29	###			68.4	68.4	0.0
2004-Jul-30 Fri	4.29	###	4.29	###			###	###	0.0
2004-Jul-29 Thu	4.25	###	4.24	4.26			72.9	72.9	0.3
2004-Jul-28 Wed	4.23	###	4.22	4.24	667,350	###	71.9	71.9	0.3
2004-Jul-27 Tue	4.2	4.27	###	4.22			71.7	71.7	###
2004-Jul-26 Mon	4.25	4.25	###	###	1,228,420	###	18.3	18.3	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	4.27	###	947,279	2,022,440	13.3	13.3	0.0
2004-Jul-21 Wed	4.49	4.52	4.4	4.43	1,347,751	###	###	###	###
2004-Jul-20 Tue	###	4.44	4.26	4.41	1,701,844	7,403,021	91.9	91.9	###
2004-Jul-19 Mon	4.21	###	4.21	###	409,346	861,673	87.9	87.9	0.0
2004-Jul-16 Fri	###	4.24	###	4.2	393,758	###	###	###	###
2004-Jul-15 Thu	###	4.2	###	###	432,343	907,920	85.9	85.9	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	4.2	4.24	###	###			28.4	28.4	0.0
2004-Jul-12 Mon	###	###	4.21	4.25			###	###	###
2004-Jul-09 Fri	###	4.45	###	###	695,289	###	###	###	0.0
2004-Jul-08 Thu	###	4.43	###	###	1,243,383	###	###	###	0.0
2004-Jul-07 Wed	###	###	4.28	###	682,746	1,461,076	68.0	68.0	0.0
2004-Jul-06 Tue	4.4	4.42	###	###	586,979	1,297,223	###	###	0.0
2004-Jul-05 Mon	###	4.42	4.29	4.42	987,728	4,301,555	###	###	0.3
2004-Jul-02 Fri	4.23	###	###	###	1,345,689	0	###	###	0.0
2004-Jul-01 Thu	###	4.24	###	4.22			###	###	###
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	4.2	###	###	915,641	1,922,846	14.0	14.0	0.0
2004-Jun-24 Thu	4.25	4.25	###	###			12.5	12.5	0.0
2004-Jun-23 Wed	3.79	###	3.79	###			###	###	0.0
2004-Jun-22 Tue	3.85	3.89	3.79	3.79	748,773	2,875,288	###	###	###
2004-Jun-21 Mon	3.81	3.83	3.78	3.82			73.0	73.0	0.3
2004-Jun-18 Fri	3.8	3.82	3.71	3.72	1,520,253	5,723,752	###	###	0.3
2004-Jun-17 Thu	3.74	3.74	3.7	3.72			26.3	26.3	0.3
2004-Jun-16 Wed	3.82	3.82	3.72	3.75	1,557,327	5,871,122	###	###	0.3
2004-Jun-15 Tue	3.8	3.89	3.8	3.85			88.0	88.0	0.3
2004-Jun-14 Mon	###	3.83	###	3.74	1,080,240	2,068,659	###	###	0.3
2004-Jun-11 Fri	###	3.83	###	3.74	1,080,240	2,068,659	82.3	82.3	0.3
2004-Jun-10 Thu	###	###	3.56	###			###	###	0.0
2004-Jun-09 Wed	###	###	3.53	###			###	###	0.0
2004-Jun-08 Tue	3.52	3.58	3.5	3.56	468,777	1,659,470	###	###	0.3
2004-Jun-07 Mon	3.47	3.49	3.41	3.47			74.2	74.2	0.2
2004-Jun-04 Fri	3.47	3.48	3.42	3.43	613,722	2,117,340	20.4	20.4	0.2
2004-Jun-03 Thu	3.5	3.5	3.44	3.44			###	###	0.2
2004-Jun-02 Wed	3.47	3.54	3.46	3.5			###	###	0.3
2004-Jun-01 Tue	3.48	3.49	###	3.43	573,982	###	###	###	0.2
2004-May-31 Mon	3.52	3.52	3.46	3.46	444,381	1,550,889	###	###	0.2
2004-May-28 Fri	3.42	3.52	3.42	3.52			###	###	###
2004-May-27 Thu	###	3.41	###	###	377,526	643,681	###	###	0.0
2004-May-26 Wed	###	3.41	###	3.41	396,858	676,642	###	###	###
2004-May-25 Tue	3.46	3.47	###	###	624,289	1,083,141	6.6	6.6	0.0
2004-May-24 Mon	###	3.43	###	3.42	262,753	450,621	89.9	89.9	0.2
2004-May-21 Fri	###	###	###	###	303,173	0	###	###	0.0
2004-May-20 Thu	###	3.42	###	###			###	###	0.0
2004-May-19 Wed	3.2	3.29	###	3.29			90.4	90.4	###
2004-May-18 Tue	###	###	###	###			31.2	31.2	0.0
2004-May-17 Mon	3.25	3.26	3.22	3.22			###	###	0.2
2004-May-14 Fri	###	###	3.21	3.21			11.9	11.9	###
2004-May-13 Thu	###	###	3.28	3.28	466,529	###	###	###	0.2
2004-May-12 Wed	3.29	###	3.29	###			88.9	88.9	0.0
2004-May-11 Tue	###	###	3.25	3.29	540,273	877,943	29.5	29.5	###
2004-May-10 Mon	3.4	3.44	###	###	405,875	###	31.8	31.8	0.0
2004-May-07 Fri	3.41	3.47	###	3.47	341,070	591,756	87.2	87.2	0.2
2004-May-06 Thu	3.51	3.54	###	###	729,349	1,290,947	5.1	5.1	0.0
2004-May-05 Wed	3.48	3.54	3.46	3.49			###	###	###
2004-May-04 Tue	3.29	3.43	3.22	3.42	1,444,770	###	###	###	0.2
2004-May-03 Mon	###	###	3.2	3.28	605,520	###	###	###	0.2
2004-Apr-30 Fri	3.21	3.4	###	###			86.2	86.2	0.0
2004-Apr-29 Thu	3.25	3.25	###	###			###	###	0.0
2004-Apr-28 Wed	3.48	3.5	3.4	3.46			###	###	0.2
2004-Apr-27 Tue	###	###	3.42	3.55			16.1	16.1	###
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	3.7	3.7	###	###	1,524,027	2,819,449	###	###	0.0
2004-Apr-22 Thu	3.83	3.83	3.7	3.74			19.3	19.3	0.3
2004-Apr-21 Wed	3.84	3.89	3.77	3.85			###	###	0.3
2004-Apr-20 Tue	###	###	3.8	3.83	671,674	1,276,180	###	###	###
2004-Apr-19 Mon	###	###	3.85	###	226,973	436,923	###	###	0.0
2004-Apr-16 Fri	3.86	3.86	3.74	3.83	962,386	###	###	###	###
2004-Apr-15 Thu	3.87	3.88	3.83	3.86	627,180	2,417,778	###	###	0.3
2004-Apr-14 Wed	###	###	3.84	3.87	1,091,876	###	###	###	###
2004-Apr-13 Tue	###	###	###	4			31.3	31.3	0.3
2004-Apr-08 Thu	###	4	###	4			###	###	0.3
2004-Apr-07 Wed	4	###	###	###	529,846	0	###	###	0.0
2004-Apr-06 Tue	###	###	4	###	647,247	###	30.7	30.7	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	4	4			###	###	0.3
2004-Apr-01 Thu	###	###	###	###	808,124	0	###	###	0.0
2004-Mar-31 Wed	###	###	3.88	###	916,359	###	###	###	0.0
2004-Mar-30 Tue	4	4	3.88	###			15.7	15.7	0.0
2004-Mar-29 Mon	###	###	###	4	760,752	0	###	###	0.3
2004-Mar-26 Fri	###	###	###	###	259,524	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###	447,476	0	28.8	28.8	0.0
2004-Mar-24 Wed	###	###	###	###			87.7	87.7	0.0
2004-Mar-23 Tue	###	###	###	###	881,875	0	25.3	25.3	0.0
2004-Mar-22 Mon	4.24	4.24	###	###			16.9	16.9	0.0
2004-Mar-19 Fri	4.2	4.24	###	4.24			74.8	74.8	0.3
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	4.22	4.25	###	###			###	###	0.0
2004-Mar-16 Tue	4.25	4.25	###	###	856,421	###	###	###	0.0
2004-Mar-15 Mon	###	4.24	###	4.23	291,421	###	89.0	89.0	0.3
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	532,874	0	###	###	0.0
2004-Mar-10 Wed	###	4.2	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			6.8	6.8	0.0
2004-Mar-08 Mon	###	4.4	###	###			17.4	17.4	0.0
2004-Mar-05 Fri	5.44	5.45	###	5.41			###	###	###
2004-Mar-04 Thu	4.5	4.5	4.42	4.44	509,078	2,270,487	20.6	20.6	0.3
2004-Mar-03 Wed	###	###	4.47	4.56	685,870	###	20.5	20.5	0.3
2004-Mar-02 Tue	###	###	4.58	###	794,520	1,819,450	73.5	73.5	0.0
2004-Mar-01 Mon	###	4.5	###	4.5			88.5	88.5	###
2004-Feb-27 Fri	###	4.4	###	4.4	354,977	780,949	83.6	83.6	0.3
2004-Feb-26 Thu	4.41	4.44	###	###			###	###	0.0
2004-Feb-25 Wed	4.41	4.44	###	###			###	###	0.0
2004-Feb-24 Tue	4.55	4.55	4.26	###	1,181,070	###	6.0	6.0	0.0
2004-Feb-23 Mon	4.85	4.85	4.5	###	831,257	3,886,126	5.6	5.6	0.0
2004-Feb-20 Fri	###	###	###	###	1,446,242	0	###	###	0.0
2004-Feb-19 Thu	4.8	###	4.76	###			###	###	0.0
2004-Feb-18 Wed	4.8	4.83	###	4.73	2,190,381	5,289,770	18.0	18.0	0.3
2004-Feb-17 Tue	###	4.7	###	4.7	1,052,740	###	75.3	75.3	0.3
2004-Feb-16 Mon	4.59	###	4.59	###			80.9	80.9	0.0
2004-Feb-13 Fri	4.56	4.59	4.52	4.59	349,542	###	###	###	0.3
2004-Feb-12 Thu	4.5	4.56	4.49	4.54	402,149	1,819,724	71.7	71.7	0.3
2004-Feb-11 Wed	4.55	4.57	4.4	4.49	438,051	1,964,658	20.8	20.8	###
2004-Feb-10 Tue	4.54	4.55	4.47	4.55			70.1	70.1	0.3
2004-Feb-09 Mon	###	4.44	###	4.41	544,975	1,209,844	###	###	###
2004-Feb-06 Fri	###	4.29	###	4.29			###	###	###
2004-Feb-05 Thu	###	###	###	###			74.9	74.9	0.0
2004-Feb-04 Wed	4.21	4.22	###	###			###	###	0.0
2004-Feb-03 Tue	4.2	4.23	###	4.21	298,745	631,845	###	###	###
2004-Feb-02 Mon	###	4.24	###	###			73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	4.28	4.28	###	###	638,859	1,367,158	###	###	0.0
2004-Jan-28 Wed	###	4.43	4.25	4.27	404,352	1,754,887	###	###	###
2004-Jan-27 Tue	4.42	4.42	###	###	463,840	1,025,086	###	###	0.0
2004-Jan-23 Fri	4.47	4.48	###	4.43			###	###	###
2004-Jan-22 Thu	4.45	4.56	###	4.48	588,750	1,342,350	###	###	###
2004-Jan-21 Wed	4.26	4.43	4.22	4.43			93.0	93.0	###
2004-Jan-20 Tue	4.25	4.26	###	4.26	354,373	###	68.8	68.8	0.3
2004-Jan-19 Mon	4.24	4.29	4.2	4.26			###	###	0.3
2004-Jan-16 Fri	###	4.23	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###	481,375	0	28.4	28.4	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	4.25	4.25	###	###			17.3	17.3	0.0
2004-Jan-12 Mon	###	###	4.2	4.28			###	###	0.3
2004-Jan-09 Fri	###	4.42	###	###	415,376	917,980	28.5	28.5	0.0
2004-Jan-08 Thu	###	4.41	###	###	570,588	1,258,146	30.5	30.5	0.0
2004-Jan-07 Wed	4.42	4.42	###	###			25.5	25.5	0.0
2004-Jan-06 Tue	4.51	###	4.5	4.52	462,140	###	###	###	0.3
2004-Jan-05 Mon	###	###	4.46	4.48			###	###	###
2004-Jan-02 Fri	4.58	###	4.56	4.56			###	###	0.3
2003-Dec-31 Wed	4.5	4.58	4.5	4.56	173,946	###	###	###	0.3
2003-Dec-30 Tue	###	4.55	###	4.5	425,150	###	###	###	###
2003-Dec-29 Mon	4.29	###	4.24	###			78.8	78.8	0.0
2003-Dec-24 Wed	4.26	4.29	4.23	4.29	278,853	###	75.0	75.0	###
2003-Dec-23 Tue	4.28	4.28	###	###	244,873	524,028	12.2	12.2	0.0
2003-Dec-22 Mon	4.27	4.29	4.25	4.27			###	###	###
2003-Dec-19 Fri	4.24	4.28	4.22	4.25	404,848	###	70.7	70.7	###
2003-Dec-18 Thu	###	4.21	###	###	716,153	###	###	###	0.0
2003-Dec-17 Wed	4.28	4.28	###	###			###	###	0.0
2003-Dec-16 Tue	4.28	4.28	###	###	260,980	###	11.0	11.0	0.0
2003-Dec-15 Mon	###	###	###	4.28	844,582	0	89.6	89.6	0.3
2003-Dec-12 Fri	4.25	4.25	###	###	320,878	###	###	###	0.0
2003-Dec-11 Thu	###	###	4.2	4.2			12.9	12.9	###
2003-Dec-10 Wed	###	4.28	###	4.28			95.8	95.8	0.3
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			92.3	92.3	0.0
2003-Dec-05 Fri	###	###	3.79	###	342,745	###	76.3	76.3	0.0
2003-Dec-04 Thu	###	###	###	4	923,526	0	###	###	0.3
2003-Dec-03 Wed	###	###	###	###			19.9	19.9	0.0
2003-Dec-02 Tue	###	4.22	###	###			###	###	0.0
2003-Dec-01 Mon	###	###	###	###	501,184	0	84.4	84.4	0.0
2003-Nov-28 Fri	###	###	###	###			83.1	83.1	0.0
2003-Nov-27 Thu	###	###	###	###			31.8	31.8	0.0
2003-Nov-26 Wed	###	4	3.85	###			###	###	0.0
2003-Nov-25 Tue	###	3.82	###	3.8	753,346	###	###	###	###
2003-Nov-24 Mon	3.59	###	3.52	3.54	530,078	###	27.9	27.9	0.3
2003-Nov-21 Fri	3.8	3.81	3.55	3.59			5.4	5.4	###
2003-Nov-20 Thu	###	###	3.85	###	526,150	###	6.6	6.6	0.0
2003-Nov-19 Wed	4.2	4.2	###	###	469,071	985,049	###	###	0.0
2003-Nov-18 Tue	4.24	4.24	###	###	243,440	###	###	###	0.0
2003-Nov-17 Mon	4.28	4.29	4.25	4.29	231,345	987,843	###	###	###
2003-Nov-14 Fri	4.25	4.28	4.22	4.27			###	###	###
2003-Nov-13 Thu	4.2	4.28	###	4.23			75.6	75.6	0.3
2003-Nov-12 Wed	###	###	###	###	768,472	0	9.3	9.3	0.0
2003-Nov-11 Tue	4.27	###	4.21	4.28	646,786	1,361,484	75.5	75.5	0.3
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	4.21	###			32.8	32.8	0.0
2003-Nov-06 Thu	###	###	4.25	4.29			30.6	30.6	###
2003-Nov-05 Wed	###	4.4	###	###	414,879	###	41.5	41.5	0.0
2003-Nov-04 Tue	4.21	###	4.21	4.29	369,546	###	###	###	###
2003-Nov-03 Mon	4.24	4.25	###	###	268,421	###	###	###	0.0
2003-Oct-31 Fri	###	###	4.22	4.24			21.1	21.1	0.3
2003-Oct-30 Thu	###	4.29	###	4.26	807,682	1,732,477	###	###	0.3
2003-Oct-29 Wed	4.22	4.27	###	###			###	###	0.0
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	4.47	4.47	4.28	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	4.49	768,650	0	###	###	###
2003-Oct-23 Thu	4.55	###	4.51	4.58	759,652	###	76.2	76.2	0.3
2003-Oct-22 Wed	###	4.58	###	4.46	986,874	2,259,941	84.8	84.8	0.3
2003-Oct-21 Tue	4.4	4.4	###	###			25.8	25.8	0.0
2003-Oct-20 Mon	4.5	4.51	###	###			###	###	0.0
2003-Oct-17 Fri	4.52	4.53	4.45	4.52			###	###	0.3
2003-Oct-16 Thu	4.57	4.57	4.47	4.53			29.0	29.0	###
2003-Oct-15 Wed	###	###	4.49	4.51			16.3	16.3	0.3
2003-Oct-14 Tue	4.58	4.82	4.55	###			###	###	0.0
2003-Oct-13 Mon	4.22	4.45	4.22	###			###	###	0.0
2003-Oct-10 Fri	###	###	###	###	1,186,346	0	75.9	75.9	0.0
2003-Oct-09 Thu	###	###	###	###	915,376	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	1,583,146	0	###	###	0.0
2003-Oct-07 Tue	###	4	###	###			69.1	69.1	0.0
2003-Oct-06 Mon	###	###	3.89	###	569,159	###	###	###	0.0
2003-Oct-03 Fri	3.85	###	3.83	3.87			69.5	69.5	###
2003-Oct-02 Thu	3.71	3.84	###	3.78			82.0	82.0	0.3
2003-Oct-01 Wed	3.75	3.78	###	3.7	1,047,921	1,980,570	23.7	23.7	0.3
2003-Sep-30 Tue	###	###	3.74	3.79	586,644	1,097,024	11.1	11.1	###
2003-Sep-29 Mon	###	###	3.84	3.89	582,055	1,117,545	20.8	20.8	0.3
2003-Sep-26 Fri	###	4	3.88	4			###	###	0.3
2003-Sep-25 Thu	3.76	3.89	3.7	3.89			###	###	0.3
2003-Sep-24 Wed	3.8	3.89	3.73	3.82			###	###	0.3
2003-Sep-23 Tue	###	###	###	3.86			94.9	94.9	0.3
2003-Sep-22 Mon	###	###	###	3.58	1,478,776	0	###	###	0.3
2003-Sep-19 Fri	3.4	3.4	3.28	###			21.1	21.1	0.0
2003-Sep-18 Thu	3.4	3.42	###	3.4			###	###	0.2
2003-Sep-17 Wed	###	3.43	3.28	###			71.2	71.2	0.0
2003-Sep-16 Tue	3.44	3.47	###	###			18.8	18.8	0.0
2003-Sep-15 Mon	3.59	###	3.59	###	1,014,658	###	###	###	0.0
2003-Sep-12 Fri	3.54	###	3.54	3.56	854,026	1,511,626	73.3	73.3	0.3
2003-Sep-11 Thu	3.73	3.73	3.47	3.54	1,573,847	5,665,849	7.8	7.8	0.3
2003-Sep-10 Wed	3.26	3.8	3.26	3.74			###	###	0.3
2003-Sep-09 Tue	3.23	3.26	###	3.23			###	###	###
2003-Sep-08 Mon	###	3.2	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###			30.2	30.2	0.0
2003-Sep-04 Thu	###	###	###	###	587,822	0	81.2	81.2	0.0
2003-Sep-03 Wed	2.88	###	2.88	###	1,146,076	1,650,349	83.3	83.3	0.0
2003-Sep-02 Tue	###	###	2.85	2.87			###	###	###
2003-Sep-01 Mon	2.73	2.88	2.73	2.88	484,927	1,360,220	###	###	0.2
2003-Aug-29 Fri	###	2.75	###	###	943,258	1,296,979	###	###	0.0
2003-Aug-28 Thu	2.85	2.85	###	###			2.9	2.9	0.0
2003-Aug-27 Wed	2.83	2.85	2.81	2.83	1,042,274	###	###	###	0.2
2003-Aug-26 Tue	2.77	2.83	2.76	2.82	518,759	###	###	###	###
2003-Aug-25 Mon	2.85	2.89	2.7	2.75			###	###	###
2003-Aug-22 Fri	2.85	2.85	2.71	2.72	767,477	2,133,586	###	###	0.2
2003-Aug-21 Thu	###	###	2.82	2.83	941,755	1,327,874	###	###	0.2
2003-Aug-20 Wed	###	###	###	###			73.6	73.6	0.0
2003-Aug-19 Tue	2.86	###	2.86	###			79.4	79.4	0.0
2003-Aug-18 Mon	2.81	2.87	2.78	2.84			###	###	0.2
2003-Aug-15 Fri	2.84	2.89	2.8	2.8	611,675	###	###	###	0.2
2003-Aug-14 Thu	###	###	2.82	2.83			###	###	0.2
2003-Aug-13 Wed	###	###	2.88	###			11.0	11.0	0.0
2003-Aug-12 Tue	###	3	###	###	702,851	1,054,276	###	###	0.0
2003-Aug-11 Mon	###	###	###	###	875,648	0	19.7	19.7	0.0
2003-Aug-08 Fri	2.81	###	2.81	###			89.4	89.4	0.0
2003-Aug-07 Thu	###	###	2.78	2.78	1,021,657	###	3.9	3.9	0.2
2003-Aug-06 Wed	2.81	###	2.81	###	420,587	590,924	93.7	93.7	0.0
2003-Aug-05 Tue	2.8	2.8	2.76	2.8	657,885	1,828,920	###	###	0.2
2003-Aug-04 Mon	2.86	2.86	2.73	2.75			###	###	###
2003-Aug-01 Fri	2.85	###	2.82	2.83			###	###	0.2
2003-Jul-31 Thu	2.8	2.85	2.79	2.82	363,044	1,023,784	###	###	###
2003-Jul-30 Wed	2.74	2.82	2.74	2.79			82.9	82.9	###
2003-Jul-29 Tue	###	2.74	###	2.74	509,170	###	87.7	87.7	0.2
2003-Jul-28 Mon	###	2.71	2.58	###			12.6	12.6	0.0
2003-Jul-25 Fri	2.52	2.7	2.52	###			###	###	0.0
2003-Jul-24 Thu	2.48	2.54	2.48	2.54			87.4	87.4	###
2003-Jul-23 Wed	2.49	2.5	2.46	2.48			###	###	0.2
2003-Jul-22 Tue	2.47	2.5	2.47	2.47			75.9	75.9	###
2003-Jul-21 Mon	2.48	2.51	2.46	2.48			###	###	0.2
2003-Jul-18 Fri	2.45	2.53	2.45	2.49			###	###	0.2
2003-Jul-17 Thu	###	2.4	###	2.4			###	###	###
2003-Jul-16 Wed	2.25	###	2.25	2.29	527,087	592,972	###	###	###
2003-Jul-15 Tue	###	###	2.23	2.25	286,870	###	###	###	###
2003-Jul-14 Mon	###	###	2.26	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	2.25			###	###	###
2003-Jul-10 Thu	###	###	###	###	217,371	0	72.1	72.1	0.0
2003-Jul-09 Wed	###	###	###	###	208,149	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	###	###	###	###	399,844	0	90.5	90.5	0.0
2003-Jul-04 Fri	###	###	###	###			15.6	15.6	0.0
2003-Jul-03 Thu	2.2	2.2	###	###	266,880	###	8.1	8.1	0.0
2003-Jul-02 Wed	###	###	###	###			86.4	86.4	0.0
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	###	###	###			###	###	0.0
2003-Jun-27 Fri	###	###	###	###	237,783	0	###	###	0.0
2003-Jun-25 Wed	###	###	###	###			15.7	15.7	0.0
2003-Jun-24 Tue	###	###	###	###	661,852	0	###	###	0.0
2003-Jun-23 Mon	2	###	###	###	441,820	0	25.3	25.3	0.0
2003-Jun-20 Fri	###	###	###	###			19.2	19.2	0.0
2003-Jun-19 Thu	###	###	###	###			86.1	86.1	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###			21.2	21.2	0.0
2003-Jun-16 Mon	###	###	###	###			78.3	78.3	0.0
2003-Jun-13 Fri	2	2	###	###			12.6	12.6	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###	388,157	0	26.3	26.3	0.0
2003-Jun-10 Tue	2	###	###	###	356,286	0	###	###	0.0
2003-Jun-06 Fri	###	2	###	###	552,886	552,886	###	###	0.0
2003-Jun-05 Thu	2	2	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	408,480	0	###	###	0.0
2003-Jun-03 Tue	2	###	###	2			###	###	0.1
2003-Jun-02 Mon	###	###	###	2			27.8	27.8	0.1
2003-May-30 Fri	###	2	###	###			###	###	0.0
2003-May-29 Thu	1.88	###	1.88	1.88			###	###	0.1
2003-May-28 Wed	###	###	1.87	1.89			26.2	26.2	###
2003-May-27 Tue	###	###	1.88	###	260,143	###	75.4	75.4	0.0
2003-May-26 Mon	1.88	###	1.86	###	86,727	80,656	79.0	79.0	0.0
2003-May-23 Fri	1.85	1.88	1.85	1.88	169,622	316,345	###	###	0.1
2003-May-22 Thu	1.79	1.85	1.76	1.83			88.4	88.4	###
2003-May-21 Wed	1.8	1.81	1.72	1.79			26.6	26.6	0.1
2003-May-20 Tue	###	###	1.82	1.82			###	###	###
2003-May-19 Mon	###	###	###	###	265,029	0	22.2	22.2	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###	365,055	0	###	###	0.0
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	207,120	0	82.6	82.6	0.0
2003-May-12 Mon	###	###	###	###	208,779	0	21.5	21.5	0.0
2003-May-09 Fri	###	###	1.89	###			22.4	22.4	0.0
2003-May-08 Thu	###	###	###	###	476,943	0	24.1	24.1	0.0
2003-May-07 Wed	1.89	###	1.89	###			88.2	88.2	0.0
2003-May-06 Tue	1.88	1.89	1.87	1.87			###	###	###
2003-May-05 Mon	1.85	###	1.85	1.89			87.2	87.2	###
2003-May-02 Fri	1.84	1.85	1.84	1.85	414,749	###	77.8	77.8	0.1
2003-May-01 Thu	1.85	1.85	1.83	1.83			###	###	###
2003-Apr-30 Wed	1.86	1.86	1.83	1.84			21.3	21.3	###
2003-Apr-29 Tue	1.85	1.86	1.83	1.83			23.0	23.0	###
2003-Apr-28 Mon	1.88	1.88	1.85	1.86	227,259	###	###	###	0.1
2003-Apr-24 Thu	1.89	###	1.89	###	236,049	###	###	###	0.0
2003-Apr-23 Wed	1.88	1.89	1.86	1.89			###	###	###
2003-Apr-22 Tue	###	###	1.88	1.88	302,776	###	###	###	0.1
2003-Apr-17 Thu	###	###	1.86	###	669,940	623,044	13.0	13.0	0.0
2003-Apr-16 Wed	###	###	###	###			13.8	13.8	0.0
2003-Apr-15 Tue	###	###	###	###			89.2	89.2	0.0
2003-Apr-14 Mon	###	###	1.88	###	98,723	###	75.0	75.0	0.0
2003-Apr-11 Fri	###	###	###	###	400,655	0	###	###	0.0
2003-Apr-10 Thu	###	###	###	###			63.9	63.9	0.0
2003-Apr-09 Wed	###	###	###	###			23.6	23.6	0.0
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	1.89	###	589,844	###	64.3	64.3	0.0
2003-Apr-04 Fri	1.89	1.89	1.87	1.87	496,659	###	###	###	###
2003-Apr-03 Thu	1.84	###	1.84	1.89			###	###	###
2003-Apr-02 Wed	1.84	1.85	1.82	1.82			27.6	27.6	###
2003-Apr-01 Tue	1.86	1.86	1.82	1.83	136,482	251,126	18.0	18.0	###
2003-Mar-31 Mon	1.87	1.87	1.84	1.86			25.5	25.5	0.1
2003-Mar-28 Fri	1.84	1.89	1.81	1.89			###	###	###
2003-Mar-27 Thu	1.86	1.87	1.83	1.84			16.8	16.8	###
2003-Mar-26 Wed	1.88	1.89	1.85	1.86	252,370	###	###	###	0.1
2003-Mar-25 Tue	1.87	###	1.84	###			84.0	84.0	0.0
2003-Mar-24 Mon	###	###	1.88	1.89	503,977	###	###	###	###
2003-Mar-21 Fri	###	###	###	###	496,650	0	###	###	0.0
2003-Mar-20 Thu	1.86	###	1.86	###	210,748	###	84.6	84.6	0.0
2003-Mar-19 Wed	1.88	1.89	1.86	1.87	573,625	1,075,546	###	###	###
2003-Mar-18 Tue	1.82	###	1.81	1.88			86.9	86.9	0.1
2003-Mar-17 Mon	1.79	1.8	1.79	1.8			80.0	80.0	0.1
2003-Mar-14 Fri	1.74	1.77	1.72	1.77	119,946	###	81.3	81.3	###
2003-Mar-13 Thu	1.73	1.75	1.72	1.74	235,728	408,988	###	###	0.1
2003-Mar-12 Wed	1.76	1.77	1.75	1.75	268,124	###	34.9	34.9	0.1
2003-Mar-11 Tue	1.75	1.75	1.72	1.74	607,776	###	38.2	38.2	0.1
2003-Mar-10 Mon	1.74	1.74	1.72	1.74	63,481	109,822	###	###	0.1
2003-Mar-07 Fri	1.76	1.76	1.72	1.72	78,158	###	###	###	0.1
2003-Mar-06 Thu	1.77	1.78	1.76	1.76			###	###	0.1
2003-Mar-05 Wed	1.75	1.77	1.74	1.74	285,283	500,671	31.4	31.4	0.1
2003-Mar-04 Tue	1.7	1.71	###	1.7	904,173	###	###	###	###
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	1.7	1.7	###	###	206,959	###	19.1	19.1	0.0
2003-Feb-27 Thu	1.7	1.7	###	###	1,350,073	###	29.4	29.4	0.0
2003-Feb-26 Wed	###	###	###	###	210,676	0	###	###	0.0
2003-Feb-25 Tue	1.76	1.76	###	###	373,252	###	###	###	0.0
2003-Feb-24 Mon	1.79	1.79	1.75	1.75			13.9	13.9	0.1
2003-Feb-21 Fri	1.78	1.8	1.76	1.77	636,056	1,132,179	29.7	29.7	###
2003-Feb-20 Thu	1.8	1.8	1.77	1.77	438,145	782,088	23.4	23.4	###
2003-Feb-19 Wed	1.82	1.83	1.78	1.79	1,715,045	3,095,656	###	###	0.1
2003-Feb-18 Tue	1.8	1.81	1.79	1.81	384,189	691,540	###	###	###
2003-Feb-17 Mon	1.78	1.8	1.76	1.78			###	###	0.1
2003-Feb-14 Fri	1.79	1.79	1.73	1.74			10.9	10.9	0.1
2003-Feb-13 Thu	1.72	1.76	1.71	1.74			87.1	87.1	0.1
2003-Feb-12 Wed	1.84	1.84	1.78	1.79	1,186,470	###	###	###	0.1
2003-Feb-11 Tue	###	###	1.82	1.83	1,816,455	1,652,974	###	###	###
2003-Feb-10 Mon	1.73	1.81	1.72	1.81			95.6	95.6	###
2003-Feb-07 Fri	1.72	1.74	1.72	1.73			74.9	74.9	###
2003-Feb-06 Thu	1.72	1.72	1.7	1.71			36.5	36.5	0.1
2003-Feb-05 Wed	1.76	1.77	1.71	1.72			###	###	0.1
2003-Feb-04 Tue	1.73	1.74	1.72	1.74	129,823	###	###	###	0.1
2003-Feb-03 Mon	1.7	1.73	###	1.7			###	###	###
2003-Jan-31 Fri	1.71	1.71	###	###	178,347	152,486	20.0	20.0	0.0
2003-Jan-30 Thu	1.73	1.73	###	###	353,847	306,077	14.5	14.5	0.0
2003-Jan-29 Wed	1.76	1.76	1.73	1.75	659,152	1,150,220	32.0	32.0	0.1
2003-Jan-28 Tue	1.77	1.77	1.74	1.75			###	###	0.1
2003-Jan-24 Fri	1.74	1.76	1.72	1.72	518,481	902,156	###	###	0.1
2003-Jan-23 Thu	1.72	1.72	###	1.7	659,555	###	19.4	19.4	###
2003-Jan-22 Wed	1.7	1.75	###	###			###	###	0.0
2003-Jan-21 Tue	###	1.7	###	1.7			93.3	93.3	###
2003-Jan-20 Mon	###	###	###	###	1,058,549	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###	1,068,655	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###	1,146,357	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	1.7	###	###	486,844	###	###	###	0.0
2003-Jan-10 Fri	###	1.7	###	###			###	###	0.0
2003-Jan-09 Thu	1.56	###	1.56	###	1,458,245	###	###	###	0.0
2003-Jan-08 Wed	1.54	1.56	1.54	1.56	620,622	###	81.0	81.0	###
2003-Jan-07 Tue	1.53	1.56	1.53	1.54			76.9	76.9	###
2003-Jan-06 Mon	1.51	1.54	1.51	1.53	91,920	140,178	77.5	77.5	###
2003-Jan-03 Fri	1.49	1.5	1.49	1.5	43,054	###	72.0	72.0	0.1
2003-Jan-02 Thu	1.5	1.51	1.49	1.5			###	###	0.1
2002-Dec-31 Tue	1.48	1.5	1.46	1.5	127,986	###	80.5	80.5	0.1
2002-Dec-30 Mon	1.46	1.48	1.46	1.48			###	###	0.1
2002-Dec-27 Fri	1.48	1.48	1.48	1.48			70.7	70.7	0.1
2002-Dec-24 Tue	1.48	1.48	1.47	1.48	86,151	127,072	###	###	0.1
2002-Dec-23 Mon	1.48	1.48	1.47	1.48	70,655	###	71.0	71.0	0.1
2002-Dec-20 Fri	1.49	1.5	1.46	1.46			###	###	0.1
2002-Dec-19 Thu	1.45	1.46	1.45	1.46	209,483	###	71.6	71.6	0.1
2002-Dec-18 Wed	1.47	1.47	1.45	1.46	116,041	###	###	###	0.1
2002-Dec-17 Tue	1.5	1.5	1.46	1.46	52,586	77,827	12.0	12.0	0.1
2002-Dec-16 Mon	1.47	1.5	1.47	1.5			89.2	89.2	0.1
2002-Dec-13 Fri	1.46	1.49	1.46	1.47			###	###	###
2002-Dec-12 Thu	1.49	1.5	1.46	1.46			15.3	15.3	0.1
2002-Dec-11 Wed	1.51	1.51	1.49	1.49			26.5	26.5	###
2002-Dec-10 Tue	1.5	1.51	1.48	1.49	147,277	220,179	###	###	###
2002-Dec-09 Mon	1.47	1.52	1.47	1.52			91.6	91.6	0.1
2002-Dec-06 Fri	1.47	1.47	1.45	1.46			23.3	23.3	0.1
2002-Dec-05 Thu	1.49	1.54	1.48	1.48	570,579	861,574	###	###	0.1
2002-Dec-04 Wed	1.48	1.5	1.48	1.48	91,087	###	79.7	79.7	0.1
2002-Dec-03 Tue	1.46	1.49	1.46	1.48	176,154	259,827	###	###	0.1
2002-Dec-02 Mon	1.43	1.45	1.43	1.45			79.2	79.2	###
2002-Nov-29 Fri	1.44	1.45	1.42	1.42	245,426	352,186	16.0	16.0	###
2002-Nov-28 Thu	1.43	1.45	1.43	1.44	20,789	###	74.9	74.9	0.1
2002-Nov-27 Wed	1.45	1.45	1.43	1.43	62,782	###	###	###	0.1
2002-Nov-26 Tue	1.44	1.45	1.44	1.44			75.4	75.4	0.1
2002-Nov-25 Mon	1.45	1.45	1.44	1.45	10,889	###	72.7	72.7	###
2002-Nov-22 Fri	1.42	1.45	1.41	1.45	88,577	###	85.9	85.9	###
2002-Nov-21 Thu	1.45	1.45	1.42	1.42	161,281	###	###	###	###
2002-Nov-20 Wed	1.45	1.45	1.42	1.45			###	###	###
2002-Nov-19 Tue	1.43	1.43	1.43	1.43			###	###	0.1
2002-Nov-18 Mon	1.42	1.45	1.42	1.45	665,187	954,543	89.1	89.1	###
2002-Nov-15 Fri	1.45	1.45	1.42	1.42			###	###	###
2002-Nov-14 Thu	1.42	1.45	1.41	1.45	26,658	38,120	###	###	###
2002-Nov-13 Wed	1.44	1.44	1.41	1.42			###	###	###
2002-Nov-12 Tue	1.42	1.42	1.42	1.42	0				###
2002-Nov-11 Mon	1.43	1.43	1.42	1.42			37.7	37.7	###
2002-Nov-08 Fri	1.47	1.47	1.43	1.43			11.9	11.9	0.1
2002-Nov-07 Thu	1.48	1.49	1.45	1.47	511,026	###	###	###	###
2002-Nov-06 Wed	1.46	1.48	1.46	1.48	17,681	###	87.2	87.2	0.1
2002-Nov-05 Tue	1.48	1.49	1.48	1.48	48,747	72,389	###	###	0.1
2002-Nov-04 Mon	1.49	1.49	1.48	1.49			###	###	###
2002-Nov-01 Fri	1.48	1.49	1.48	1.49			###	###	###
2002-Oct-31 Thu	1.48	1.48	1.46	1.46			###	###	0.1
2002-Oct-30 Wed	1.49	1.49	1.48	1.49			74.5	74.5	###
2002-Oct-29 Tue	1.49	1.49	1.48	1.49			###	###	###
2002-Oct-28 Mon	1.48	1.5	1.48	1.49			###	###	###
2002-Oct-25 Fri	1.46	1.47	1.46	1.46			###	###	0.1
2002-Oct-24 Thu	1.46	1.48	1.46	1.47	126,372	###	79.3	79.3	###
2002-Oct-23 Wed	1.46	1.47	1.45	1.47	12,255	###	72.8	72.8	###
2002-Oct-22 Tue	1.47	1.47	1.46	1.47			73.3	73.3	###
2002-Oct-21 Mon	1.47	1.47	1.46	1.46			29.3	29.3	0.1
2002-Oct-18 Fri	1.47	1.5	1.45	1.48			###	###	0.1
2002-Oct-17 Thu	1.48	1.48	1.44	1.45			###	###	###
2002-Oct-16 Wed	1.44	1.47	1.43	1.46			83.2	83.2	0.1
2002-Oct-15 Tue	1.44	1.44	1.42	1.44	48,383	69,187	###	###	0.1
2002-Oct-14 Mon	1.46	1.46	###	1.44	148,580	###	###	###	0.1
2002-Oct-11 Fri	1.45	1.45	1.42	1.42			###	###	###
2002-Oct-10 Thu	1.48	1.48	1.45	1.45			16.6	16.6	###
2002-Oct-09 Wed	1.45	1.47	1.45	1.45	149,344	218,042	###	###	###
2002-Oct-08 Tue	1.47	1.47	1.46	1.47	37,520	###	###	###	###
2002-Oct-07 Mon	1.43	1.46	1.43	1.46			###	###	0.1
2002-Oct-04 Fri	1.44	1.45	1.43	1.45	34,586	###	###	###	###
2002-Oct-03 Thu	1.47	1.47	1.45	1.45			22.1	22.1	###
2002-Oct-02 Wed	1.45	1.46	1.43	1.46			###	###	0.1
2002-Oct-01 Tue	1.5	1.5	1.45	1.45			###	###	###
2002-Sep-30 Mon	1.47	1.5	1.45	1.45			22.1	22.1	###
2002-Sep-27 Fri	1.5	1.51	1.47	1.5	149,886	###	69.5	69.5	0.1
2002-Sep-26 Thu	1.5	1.5	1.48	1.5			###	###	0.1
2002-Sep-25 Wed	1.52	1.52	1.49	1.49	84,885	127,751	###	###	###
2002-Sep-24 Tue	1.51	1.52	1.5	1.52	77,844	117,544	###	###	0.1
2002-Sep-23 Mon	1.52	1.52	1.5	1.51	19,924	30,085	###	###	0.1
2002-Sep-20 Fri	1.51	1.55	1.5	1.55			92.2	92.2	###
2002-Sep-19 Thu	1.54	1.55	1.52	1.52	44,750	###	###	###	0.1
2002-Sep-18 Wed	1.52	1.52	1.49	1.5			###	###	0.1
2002-Sep-17 Tue	1.5	1.54	1.47	1.53			###	###	###
2002-Sep-16 Mon	1.52	1.52	1.5	1.5	20,550	###	###	###	0.1
2002-Sep-13 Fri	1.51	1.53	1.51	1.51	22,781	34,627	69.6	69.6	0.1
2002-Sep-12 Thu	1.54	1.56	1.51	1.52			###	###	0.1
2002-Sep-11 Wed	1.55	1.57	1.55	1.55	91,823	143,243	66.6	66.6	###
2002-Sep-10 Tue	1.57	1.57	1.55	1.57	71,741	###	77.4	77.4	0.1
2002-Sep-09 Mon	1.57	1.58	1.56	1.56	32,547	###	27.1	27.1	###
2002-Sep-06 Fri	1.59	1.59	1.54	1.55	36,175	###	14.6	14.6	###
2002-Sep-05 Thu	1.59	###	1.58	1.58	57,974	###	27.6	27.6	0.1
2002-Sep-04 Wed	1.57	###	1.56	###	96,142	###	###	###	0.0
2002-Sep-03 Tue	1.57	###	1.57	###			85.4	85.4	0.0
2002-Sep-02 Mon	1.58	1.58	1.58	1.58	0				0.1
2002-Aug-30 Fri	###	###	1.58	1.58			18.3	18.3	0.1
2002-Aug-29 Thu	1.58	###	1.57	###	23,388	18,359	###	###	0.0
2002-Aug-28 Wed	1.55	1.59	1.55	1.58	41,255	64,770	85.3	85.3	0.1
2002-Aug-27 Tue	###	###	1.54	1.55			###	###	###
2002-Aug-26 Mon	1.7	1.74	###	###	761,024	###	21.6	21.6	0.0
2002-Aug-23 Fri	###	1.7	###	1.7			74.4	74.4	###
2002-Aug-22 Thu	1.47	###	1.46	###			98.4	98.4	0.0
2002-Aug-21 Wed	1.45	1.49	1.45	1.49	33,280	48,921	###	###	###
2002-Aug-20 Tue	1.5	1.5	1.48	1.49	42,946	63,989	###	###	###
2002-Aug-19 Mon	1.5	1.5	1.48	1.5	128,972	###	###	###	0.1
2002-Aug-16 Fri	1.5	1.5	1.49	1.49	418,370	###	###	###	###
2002-Aug-15 Thu	1.43	1.5	1.43	1.5	37,889	###	94.0	94.0	0.1
2002-Aug-14 Wed	1.45	1.5	1.45	1.47			###	###	###
2002-Aug-13 Tue	1.47	1.5	1.46	1.47	45,980	68,050	###	###	###
2002-Aug-12 Mon	1.47	1.47	1.47	1.47			74.2	74.2	###
2002-Aug-09 Fri	1.5	1.5	1.49	1.5			69.8	69.8	0.1
2002-Aug-08 Thu	1.5	1.51	1.46	1.5	81,651	121,251	67.8	67.8	0.1
2002-Aug-07 Wed	1.41	1.48	1.41	1.48			###	###	0.1
2002-Aug-06 Tue	1.47	1.47	###	1.41			13.2	13.2	###
2002-Aug-05 Mon	1.5	1.51	1.42	1.42	27,683	40,555	###	###	###
2002-Aug-02 Fri	1.5	1.55	1.5	1.5	29,587	45,120	###	###	0.1
2002-Aug-01 Thu	1.51	1.55	1.51	1.55	11,770	###	###	###	###
2002-Jul-31 Wed	1.54	1.55	1.5	1.54			###	###	###
2002-Jul-30 Tue	1.55	1.55	1.53	1.54			29.1	29.1	###
2002-Jul-29 Mon	###	###	1.57	1.58	55,556	###	21.3	21.3	0.1
2002-Jul-26 Fri	###	###	1.57	1.57			###	###	0.1
2002-Jul-25 Thu	1.55	###	1.55	###	12,357	9,576	###	###	0.0
2002-Jul-24 Wed	###	###	1.5	1.55	200,887	###	###	###	###
2002-Jul-23 Tue	###	1.7	###	###	197,980	168,283	70.5	70.5	0.0
2002-Jul-22 Mon	###	1.7	###	1.7	68,756	58,442	###	###	###
2002-Jul-19 Fri	###	###	###	###	78,423	0	95.4	95.4	0.0
2002-Jul-18 Thu	###	###	###	###	60,146	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	###	78,054	0	86.9	86.9	0.0
2002-Jul-16 Tue	1.7	1.7	###	###	96,059	81,650	###	###	0.0
2002-Jul-15 Mon	###	1.7	###	1.7	133,224	113,240	###	###	###
2002-Jul-12 Fri	###	###	###	###	67,580	0	86.7	86.7	0.0
2002-Jul-11 Thu	###	###	###	###			87.8	87.8	0.0
2002-Jul-10 Wed	###	###	###	###	69,972	0	###	###	0.0
2002-Jul-09 Tue	###	###	###	###	23,280	0	###	###	0.0
2002-Jul-08 Mon	###	###	###	###	101,781	0	###	###	0.0
2002-Jul-05 Fri	###	###	###	###	40,141	0	69.2	69.2	0.0
2002-Jul-04 Thu	###	###	###	###			72.6	72.6	0.0
2002-Jul-03 Wed	###	###	###	###	80,284	0	###	###	0.0
2002-Jul-02 Tue	###	###	###	###	1,013,448	0	###	###	0.0
2002-Jul-01 Mon	1.56	###	1.56	###	609,745	###	###	###	0.0
2002-Jun-28 Fri	1.58	1.58	1.56	1.57			###	###	0.1
2002-Jun-27 Thu	1.58	1.58	1.56	1.58			68.1	68.1	0.1
2002-Jun-26 Wed	1.59	###	1.56	1.56	510,186	397,945	###	###	###
2002-Jun-25 Tue	###	###	1.59	###			10.8	10.8	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###	70,628	0	79.7	79.7	0.0
2002-Jun-20 Thu	###	###	###	###			73.2	73.2	0.0
2002-Jun-19 Wed	###	1.7	###	###	90,942	###	###	###	0.0
2002-Jun-18 Tue	1.59	###	1.59	###	136,483	###	89.3	89.3	0.0
2002-Jun-17 Mon	1.57	1.59	1.55	1.59			84.1	84.1	###
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	1.5	###	42,744	32,058	75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###	96,074	0	14.3	14.3	0.0
2002-Jun-11 Tue	###	###	###	###			###	###	0.0
2002-Jun-07 Fri	###	###	###	###	73,422	0	###	###	0.0
2002-Jun-06 Thu	###	###	###	###	51,586	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###	21,559	0	71.8	71.8	0.0
2002-Jun-04 Tue	###	1.7	###	###	93,888	###	###	###	0.0
2002-Jun-03 Mon	###	1.71	###	1.7			80.6	80.6	###
2002-May-31 Fri	###	1.7	###	1.7			###	###	###
2002-May-30 Thu	###	###	###	###	87,172	0	###	###	0.0
2002-May-29 Wed	###	###	###	###	76,728	0	28.0	28.0	0.0
2002-May-28 Tue	1.7	1.7	###	###			25.2	25.2	0.0
2002-May-27 Mon	1.7	1.7	###	###	72,083	61,270	23.9	23.9	0.0
2002-May-24 Fri	###	1.71	###	1.7			###	###	###
2002-May-23 Thu	###	###	###	###	51,571	0	75.6	75.6	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###	151,252	0	###	###	0.0
2002-May-20 Mon	###	###	###	###	69,441	0	80.1	80.1	0.0
2002-May-17 Fri	###	###	###	###			79.7	79.7	0.0
2002-May-16 Thu	###	###	1.58	###			###	###	0.0
2002-May-15 Wed	1.58	###	1.55	###			###	###	0.0
2002-May-14 Tue	###	###	1.58	###	56,852	###	###	###	0.0
2002-May-13 Mon	###	###	###	###	15,945	0	79.4	79.4	0.0
2002-May-10 Fri	###	###	###	###	47,981	0	###	###	0.0
2002-May-09 Thu	###	1.7	###	###			39.7	39.7	0.0
2002-May-08 Wed	###	1.7	###	###	61,070	###	###	###	0.0
2002-May-07 Tue	1.7	1.7	###	###			24.5	24.5	0.0
2002-May-06 Mon	###	###	###	###			###	###	0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	1.73	1.73	###	###	188,879	163,380	15.3	15.3	0.0
2002-May-01 Wed	1.73	1.74	1.72	1.73			###	###	###
2002-Apr-30 Tue	1.7	1.74	1.7	1.74			89.2	89.2	0.1
2002-Apr-29 Mon	1.7	1.72	1.7	1.7	290,747	497,177	###	###	###
2002-Apr-26 Fri	1.71	1.72	1.7	1.7	147,640	###	26.9	26.9	###
2002-Apr-24 Wed	1.74	1.75	1.7	1.71			22.7	22.7	0.1
2002-Apr-23 Tue	###	1.75	###	1.75			94.5	94.5	0.1
2002-Apr-22 Mon	###	1.7	###	###			###	###	0.0
2002-Apr-19 Fri	###	1.7	###	1.7	284,457	241,788	###	###	###
2002-Apr-18 Thu	###	###	###	###	631,382	0	###	###	0.0
2002-Apr-17 Wed	###	###	###	###	248,558	0	###	###	0.0
2002-Apr-16 Tue	1.59	###	1.58	###			75.5	75.5	0.0
2002-Apr-15 Mon	1.55	1.56	1.55	1.55			71.2	71.2	###
2002-Apr-12 Fri	1.56	1.56	1.55	1.55			27.1	27.1	###
2002-Apr-11 Thu	1.55	###	1.55	1.56			78.8	78.8	###
2002-Apr-10 Wed	1.55	1.55	1.53	1.55			###	###	###
2002-Apr-09 Tue	###	###	1.58	1.58	409,550	323,544	###	###	0.1
2002-Apr-08 Mon	1.5	###	1.5	###	581,853	436,389	###	###	0.0
2002-Apr-05 Fri	1.43	1.59	1.43	1.54			95.6	95.6	###
2002-Apr-04 Thu	1.44	1.45	1.43	1.44			76.1	76.1	0.1
2002-Apr-03 Wed	1.4	1.47	1.4	1.47	101,240	145,279	###	###	###
2002-Apr-02 Tue	1.41	1.45	1.4	1.43			###	###	0.1
2002-Mar-28 Thu	1.4	1.42	1.4	1.41	61,979	###	###	###	###
2002-Mar-27 Wed	1.45	1.45	1.43	1.43			###	###	0.1
2002-Mar-26 Tue	1.44	1.45	1.43	1.45			81.1	81.1	###
2002-Mar-25 Mon	1.46	1.48	1.44	1.44	166,023	###	24.0	24.0	0.1
2002-Mar-22 Fri	1.49	1.49	1.46	1.46	101,050	149,048	15.6	15.6	0.1
2002-Mar-21 Thu	1.47	1.5	1.47	1.48			###	###	0.1
2002-Mar-20 Wed	1.47	1.48	1.46	1.46			27.8	27.8	0.1
2002-Mar-19 Tue	1.47	1.5	1.47	1.47	138,125	###	71.9	71.9	###
2002-Mar-18 Mon	1.48	1.48	1.47	1.47			###	###	###
2002-Mar-15 Fri	1.46	1.49	1.45	1.48	140,170	206,049	82.7	82.7	0.1
2002-Mar-14 Thu	1.46	1.47	1.44	1.46	14,074	20,477	71.1	71.1	0.1
2002-Mar-13 Wed	1.45	1.47	1.45	1.46			77.4	77.4	0.1
2002-Mar-12 Tue	1.48	1.48	1.44	1.46	52,571	76,753	###	###	0.1
2002-Mar-11 Mon	1.45	1.5	1.45	1.49	181,341	267,477	###	###	###
2002-Mar-08 Fri	1.45	1.46	1.44	1.44			###	###	0.1
2002-Mar-07 Thu	1.45	1.46	1.45	1.45			69.5	69.5	###
2002-Mar-06 Wed	1.43	1.48	1.42	1.47	184,672	267,774	###	###	###
2002-Mar-05 Tue	###	1.43	###	1.41	62,482	44,674	###	###	###
2002-Mar-04 Mon	###	###	###	###	185,057	0	###	###	0.0
2002-Mar-01 Fri	###	###	###	###			71.8	71.8	0.0
2002-Feb-28 Thu	1.41	1.44	###	1.41	35,841	###	###	###	###
2002-Feb-27 Wed	1.42	1.42	###	1.41			38.8	38.8	###
2002-Feb-26 Tue	1.45	1.45	1.42	1.42	78,580	###	21.9	21.9	###
2002-Feb-25 Mon	1.46	1.48	1.45	1.45			31.9	31.9	###
2002-Feb-22 Fri	1.48	1.48	1.45	1.45			###	###	###
2002-Feb-21 Thu	1.46	1.49	1.46	1.48	8,250	###	###	###	0.1
2002-Feb-20 Wed	1.47	1.47	1.45	1.45	18,926	###	###	###	###
2002-Feb-19 Tue	1.48	1.48	1.479	1.479			###	###	0.1
2002-Feb-18 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2002-Feb-15 Fri	1.5	1.5	1.49	1.49			###	###	###
2002-Feb-14 Thu	1.49	1.5	1.48	1.49			70.7	70.7	###
2002-Feb-13 Wed	1.49	1.49	1.47	1.48			28.4	28.4	0.1
2002-Feb-12 Tue	1.45	1.48	1.45	1.48	60,527	88,672	###	###	0.1
2002-Feb-11 Mon	1.42	1.45	1.42	1.45			###	###	###
2002-Feb-08 Fri	1.41	1.44	1.41	1.44			###	###	0.1
2002-Feb-07 Thu	1.4	1.4	###	1.4			###	###	###
2002-Feb-06 Wed	1.4	1.4	###	###			24.9	24.9	0.0
2002-Feb-05 Tue	1.4	1.4	###	###	587,270	411,089	13.0	13.0	0.0
2002-Feb-04 Mon	1.41	1.41	1.41	1.41			69.3	69.3	###
2002-Feb-01 Fri	1.41	1.45	###	###	26,184	18,983	###	###	0.0
2002-Jan-31 Thu	1.45	1.45	1.45	1.45			66.2	66.2	###
2002-Jan-30 Wed	1.41	1.45	1.41	1.45			90.0	90.0	###
2002-Jan-29 Tue	1.45	1.45	1.4	1.4			###	###	###
2002-Jan-28 Mon	1.45	1.45	1.45	1.45	0				###
2002-Jan-25 Fri	1.41	1.45	1.41	1.45	24,987	###	88.0	88.0	###
2002-Jan-24 Thu	1.45	1.45	1.4	1.4			###	###	###
2002-Jan-23 Wed	1.46	1.46	1.45	1.46	47,683	69,378	###	###	0.1
2002-Jan-22 Tue	1.46	1.46	1.46	1.46			###	###	0.1
2002-Jan-21 Mon	1.5	1.51	1.47	1.5	30,285	45,124	67.9	67.9	0.1
2002-Jan-18 Fri	1.5	1.5	1.49	1.5			71.0	71.0	0.1
2002-Jan-17 Thu	###	1.5	1.49	1.5	83,576	124,946	###	###	0.1
2002-Jan-16 Wed	1.49	1.52	1.49	1.5	229,970	###	###	###	0.1
2002-Jan-15 Tue	1.49	1.49	1.45	1.49			###	###	###
2002-Jan-14 Mon	1.5	1.5	1.48	1.48	48,942	72,923	###	###	0.1
2002-Jan-11 Fri	1.5	1.52	1.5	1.5			###	###	0.1
2002-Jan-10 Thu	1.5	1.51	1.5	1.5			67.2	67.2	0.1
2002-Jan-09 Wed	1.5	1.5	1.48	1.5			71.0	71.0	0.1
2002-Jan-08 Tue	1.47	1.5	1.47	1.5			84.7	84.7	0.1
2002-Jan-07 Mon	1.45	1.47	1.45	1.46			75.9	75.9	0.1
2002-Jan-04 Fri	1.4	1.46	1.4	1.46			###	###	0.1
2002-Jan-03 Thu	1.45	1.45	1.45	1.45			74.0	74.0	###
2002-Jan-02 Wed	1.42	1.42	1.42	1.42			61.8	61.8	###
2001-Dec-31 Mon	1.45	1.45	1.442	1.442			###	###	###
2001-Dec-28 Fri	1.4	1.45	1.4	1.44			###	###	0.1
2001-Dec-27 Thu	1.4	1.4	1.4	1.4	2,388	3,343	62.2	62.2	###
2001-Dec-24 Mon	1.4	1.42	###	1.4			68.3	68.3	###
2001-Dec-21 Fri	1.4	1.4	1.4	1.4	6,084	###	###	###	###
2001-Dec-20 Thu	###	###	###	###	63,072	0	11.6	11.6	0.0
2001-Dec-19 Wed	1.41	1.41	###	###	30,428	21,451	###	###	0.0
2001-Dec-18 Tue	1.45	1.45	1.41	1.41	1,010,072	###	###	###	###
2001-Dec-17 Mon	1.45	1.45	1.45	1.45			75.0	75.0	###
2001-Dec-14 Fri	###	1.43	###	1.43			###	###	0.1
2001-Dec-13 Thu	###	1.41	###	1.41			84.7	84.7	###
2001-Dec-12 Wed	1.4	1.4	###	###	633,827	443,678	###	###	0.0
2001-Dec-11 Tue	1.48	1.48	###	1.43	38,578	28,547	###	###	0.1
2001-Dec-10 Mon	1.43	1.5	###	1.5			95.1	95.1	0.1
2001-Dec-07 Fri	1.49	1.5	1.45	1.5			###	###	0.1
2001-Dec-06 Thu	1.5	1.5	1.45	###			###	###	0.0
2001-Dec-05 Wed	1.49	1.51	1.46	1.51			###	###	0.1
2001-Dec-04 Tue	1.46	1.481	1.45	1.481	35,845	###	###	###	0.1
2001-Dec-03 Mon	1.5	1.5	1.45	1.45	94,354	139,172	###	###	###
2001-Nov-30 Fri	1.5	1.51	1.5	1.5	62,423	93,946	###	###	0.1
2001-Nov-29 Thu	1.5	1.51	1.5	1.5	64,243	96,685	###	###	0.1
2001-Nov-28 Wed	1.5	1.51	1.45	1.5			###	###	0.1
2001-Nov-27 Tue	1.5	1.5	1.45	1.5			72.0	72.0	0.1
2001-Nov-26 Mon	1.5	1.51	1.49	1.51	80,027	120,040	###	###	0.1
2001-Nov-23 Fri	1.45	1.5	1.45	1.5	50,775	###	###	###	0.1
2001-Nov-22 Thu	1.45	1.48	1.45	1.45	55,423	###	70.0	70.0	###
2001-Nov-21 Wed	1.45	1.45	1.45	1.45			70.3	70.3	###
2001-Nov-20 Tue	1.49	1.49	1.45	1.45	15,585	###	14.1	14.1	###
2001-Nov-19 Mon	1.45	1.49	1.45	1.49			###	###	###
2001-Nov-16 Fri	1.45	1.45	1.45	1.45	28,354	###	###	###	###
2001-Nov-15 Thu	1.46	1.46	1.42	1.45	109,627	###	31.6	31.6	###
2001-Nov-14 Wed	1.45	1.5	1.45	1.46	1,424,527	2,101,177	71.0	71.0	0.1
2001-Nov-13 Tue	1.42	1.43	1.42	1.43	94,589	134,789	78.7	78.7	0.1
2001-Nov-12 Mon	1.41	1.44	1.41	1.42	107,072	152,577	74.9	74.9	###
2001-Nov-09 Fri	1.42	1.42	###	1.41	98,889	###	29.8	29.8	###
2001-Nov-08 Thu	###	1.42	###	1.41			88.7	88.7	###
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	1.348	###	###	###			31.9	31.9	0.0
2001-Nov-02 Fri	###	###	###	###			14.8	14.8	0.0
2001-Nov-01 Thu	###	1.41	###	###			###	###	0.0
2001-Oct-31 Wed	###	1.4	###	###			###	###	0.0
2001-Oct-30 Tue	###	###	###	###	51,024	0	###	###	0.0
2001-Oct-29 Mon	1.29	###	1.29	###			87.2	87.2	0.0
2001-Oct-26 Fri	1.27	1.29	1.27	1.29			###	###	0.1
2001-Oct-25 Thu	###	###	1.22	1.25	52,158	###	###	###	###
2001-Oct-24 Wed	1.24	1.246	1.21	1.246			72.7	72.7	0.1
2001-Oct-23 Tue	1.2	1.25	###	1.25	26,058	16,286	91.1	91.1	###
2001-Oct-22 Mon	1.24	1.24	1.2	1.2	2,285	2,787	9.5	9.5	0.1
2001-Oct-19 Fri	1.27	1.28	1.24	1.24	13,551	17,074	###	###	0.1
2001-Oct-18 Thu	1.27	1.27	1.27	1.27	17,850	###	77.2	77.2	###
2001-Oct-17 Wed	1.28	###	1.26	1.26			18.0	18.0	###
2001-Oct-16 Tue	1.28	###	1.27	1.27			24.4	24.4	###
2001-Oct-15 Mon	###	1.28	1.21	1.28			###	###	###
2001-Oct-12 Fri	1.25	1.25	1.21	1.21	6,221	7,651	###	###	###
2001-Oct-11 Thu	1.27	1.27	1.25	1.25	124,252	156,557	18.1	18.1	###
2001-Oct-10 Wed	###	###	1.26	1.26			11.4	11.4	###
2001-Oct-09 Tue	1.29	1.29	1.29	1.29			###	###	0.1
2001-Oct-08 Mon	###	###	1.29	###			###	###	0.0
2001-Oct-05 Fri	###	###	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	1.28	###	37,949	24,287	88.4	88.4	0.0
2001-Oct-03 Wed	1.24	###	1.24	###	66,926	###	91.8	91.8	0.0
2001-Oct-02 Tue	1.21	1.23	1.21	1.23	2,374	###	###	###	0.1
2001-Oct-01 Mon	1.25	1.25	1.25	1.25			###	###	###
2001-Sep-28 Fri	1.21	###	1.21	1.28	307,880	###	90.5	90.5	###
2001-Sep-27 Thu	1.2	1.26	1.2	1.26			90.9	90.9	###
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###	147,828	0	72.8	72.8	0.0
2001-Sep-24 Mon	1.084	###	1.084	###			###	###	0.0
2001-Sep-21 Fri	1.2	1.21	###	1.21			###	###	###
2001-Sep-20 Thu	1.2	1.23	###	1.23			88.8	88.8	0.1
2001-Sep-19 Wed	###	1.2	###	1.2	116,024	###	98.5	98.5	0.1
2001-Sep-18 Tue	###	###	###	###	1,540,550	0	###	###	0.0
2001-Sep-17 Mon	###	###	###	###			###	###	0.0
2001-Sep-14 Fri	1.26	1.26	###	###			19.2	19.2	0.0
2001-Sep-13 Thu	###	###	1.27	1.27			###	###	###
2001-Sep-12 Wed	1.345	1.345	1.28	###			###	###	0.0
2001-Sep-11 Tue	###	###	###	###	50,850	0	###	###	0.0
2001-Sep-10 Mon	###	###	1.25	###	560,887	350,554	69.4	69.4	0.0
2001-Sep-07 Fri	1.389	###	###	###			6.2	6.2	0.0
2001-Sep-06 Thu	1.44	1.44	1.41	1.41			###	###	###
2001-Sep-05 Wed	1.44	1.45	1.44	1.45			79.9	79.9	###
2001-Sep-04 Tue	1.45	1.48	1.42	1.48			85.3	85.3	0.1
2001-Sep-03 Mon	1.47	1.48	1.46	1.46	45,650	###	###	###	0.1
2001-Aug-31 Fri	1.49	1.5	1.47	1.481			31.0	31.0	0.1
2001-Aug-30 Thu	1.49	1.49	1.49	1.49			73.4	73.4	###
2001-Aug-29 Wed	1.5	1.5	1.49	1.49			###	###	###
2001-Aug-28 Tue	1.46	1.48	1.46	1.48			83.5	83.5	0.1
2001-Aug-27 Mon	1.479	1.479	1.41	1.46			###	###	0.1
2001-Aug-24 Fri	1.46	1.46	1.46	1.46			###	###	0.1
2001-Aug-23 Thu	1.46	1.47	1.46	1.46			###	###	0.1
2001-Aug-22 Wed	1.46	1.46	1.46	1.46			73.5	73.5	0.1
2001-Aug-21 Tue	1.46	1.46	1.46	1.46			71.7	71.7	0.1
2001-Aug-20 Mon	1.48	1.48	1.46	1.46	46,743	###	###	###	0.1
2001-Aug-17 Fri	1.49	1.49	1.45	1.45			###	###	###
2001-Aug-16 Thu	1.49	1.49	1.48	1.49	72,143	###	###	###	###
2001-Aug-15 Wed	1.49	1.5	1.48	1.49			77.6	77.6	###
2001-Aug-14 Tue	###	1.52	1.5	1.5			30.4	30.4	0.1
2001-Aug-13 Mon	1.5	1.5	1.5	1.5	40,282	60,423	72.9	72.9	0.1
2001-Aug-10 Fri	1.5	1.51	1.49	1.5			###	###	0.1
2001-Aug-09 Thu	1.52	1.52	1.5	1.51			###	###	0.1
2001-Aug-08 Wed	1.53	1.55	1.53	1.55			###	###	###
2001-Aug-07 Tue	1.56	1.56	1.55	1.55	107,789	###	###	###	###
2001-Aug-06 Mon	1.53	1.57	1.53	1.55	182,271	282,520	79.8	79.8	###
2001-Aug-03 Fri	1.53	1.54	1.53	1.54			###	###	###
2001-Aug-02 Thu	1.53	1.54	1.53	1.54			71.4	71.4	###
2001-Aug-01 Wed	1.55	1.55	1.54	1.54			###	###	###
2001-Jul-31 Tue	1.51	1.54	1.51	1.54			87.3	87.3	###
2001-Jul-30 Mon	1.51	1.52	1.5	1.52			###	###	0.1
2001-Jul-27 Fri	1.48	1.5	1.48	1.5	225,556	336,078	###	###	0.1
2001-Jul-26 Thu	1.5	1.5	1.48	1.48			###	###	0.1
2001-Jul-25 Wed	1.55	1.55	1.5	1.5			###	###	0.1
2001-Jul-24 Tue	1.55	1.57	1.55	1.55	43,875	68,445	###	###	###
2001-Jul-23 Mon	1.51	1.55	1.5	1.55	132,878	###	91.5	91.5	###
2001-Jul-20 Fri	1.51	1.52	1.5	1.52	77,982	117,752	###	###	0.1
2001-Jul-19 Thu	1.51	1.51	1.5	1.51			73.2	73.2	0.1
2001-Jul-18 Wed	1.51	1.51	1.5	1.5			34.0	34.0	0.1
2001-Jul-17 Tue	1.5	1.51	1.5	1.5			74.5	74.5	0.1
2001-Jul-16 Mon	1.49	1.51	1.49	1.5			77.6	77.6	0.1
2001-Jul-13 Fri	1.5	1.5	1.48	1.48			22.8	22.8	0.1
2001-Jul-12 Thu	###	###	1.47	1.5	85,540	62,871	23.7	23.7	0.1
2001-Jul-11 Wed	1.48	1.5	1.48	1.5			###	###	0.1
2001-Jul-10 Tue	1.48	1.5	1.48	1.5			80.1	80.1	0.1
2001-Jul-09 Mon	1.51	1.51	1.45	1.49			###	###	###
2001-Jul-06 Fri	1.53	1.55	1.51	1.53			73.4	73.4	###
2001-Jul-05 Thu	1.52	1.52	1.5	1.5	83,354	###	21.4	21.4	0.1
2001-Jul-04 Wed	1.5	1.52	1.49	1.52	161,320	242,786	###	###	0.1
2001-Jul-03 Tue	1.5	1.52	1.48	1.5			66.9	66.9	0.1
2001-Jul-02 Mon	1.59	1.59	1.46	1.48	230,550	351,588	###	###	0.1
2001-Jun-29 Fri	###	###	1.57	1.59			27.5	27.5	###
2001-Jun-28 Thu	###	###	###	###			28.7	28.7	0.0
2001-Jun-27 Wed	###	###	###	###			73.9	73.9	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###			82.8	82.8	0.0
2001-Jun-22 Fri	###	###	###	###	450,985	0	###	###	0.0
2001-Jun-21 Thu	###	###	###	###	54,175	0	70.5	70.5	0.0
2001-Jun-20 Wed	1.642	###	###	###	103,440	0	32.5	32.5	0.0
2001-Jun-19 Tue	###	###	###	###			23.3	23.3	0.0
2001-Jun-18 Mon	###	###	###	###	60,750	0	22.4	22.4	0.0
2001-Jun-15 Fri	1.7	1.7	###	###			###	###	0.0
2001-Jun-14 Thu	###	1.7	###	1.7	79,148	67,275	###	###	###
2001-Jun-13 Wed	1.71	1.72	###	###	133,384	###	###	###	0.0
2001-Jun-12 Tue	###	1.77	###	1.7			###	###	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	1.621	1.621	###	###			29.6	29.6	0.0
2001-Jun-07 Thu	###	###	###	###			22.5	22.5	0.0
2001-Jun-06 Wed	###	###	###	###	98,641	0	88.4	88.4	0.0
2001-Jun-05 Tue	1.59	1.59	1.57	1.57			29.6	29.6	0.1
2001-Jun-04 Mon	###	###	1.57	###	1,164,380	###	23.2	23.2	0.0
2001-Jun-01 Fri	###	###	###	###	30,770	0	74.5	74.5	0.0
2001-May-31 Thu	###	###	1.55	###			###	###	0.0
2001-May-30 Wed	1.7	1.7	###	###			30.7	30.7	0.0
2001-May-29 Tue	1.71	1.71	###	1.7	122,857	105,042	###	###	###
2001-May-28 Mon	1.7	1.74	###	1.72			###	###	0.1
2001-May-25 Fri	1.683	1.7	###	###			33.5	33.5	0.0
2001-May-24 Thu	1.76	1.76	###	###	255,527	###	6.4	6.4	0.0
2001-May-23 Wed	1.73	1.76	1.73	1.76	117,570	205,159	83.8	83.8	0.1
2001-May-22 Tue	1.75	1.77	1.72	1.72			26.0	26.0	0.1
2001-May-21 Mon	1.7	1.77	1.7	1.73			###	###	###
2001-May-18 Fri	###	###	###	###			86.8	86.8	0.0
2001-May-17 Thu	###	###	1.55	###			###	###	0.0
2001-May-16 Wed	1.7	1.7	###	###	226,122	###	5.0	5.0	0.0
2001-May-15 Tue	###	1.7	###	###	284,945	###	###	###	0.0
2001-May-14 Mon	###	###	1.58	###			###	###	0.0
2001-May-11 Fri	1.54	1.58	1.54	1.58			###	###	0.1
2001-May-10 Thu	###	1.58	###	1.54	206,046	162,776	81.5	81.5	###
2001-May-09 Wed	1.47	1.51	1.47	1.51	100,751	###	###	###	0.1
2001-May-08 Tue	1.45	1.49	1.45	1.49	46,279	###	###	###	###
2001-May-07 Mon	1.45	1.46	1.45	1.45	81,075	###	73.3	73.3	###
2001-May-04 Fri	1.45	1.45	1.42	1.45			###	###	###
2001-May-03 Thu	1.45	1.45	1.45	1.45	67,829	98,352	70.7	70.7	###
2001-May-02 Wed	1.42	1.46	1.42	1.45	45,772	###	###	###	###
2001-May-01 Tue	1.44	1.46	1.44	1.46	52,250	###	85.1	85.1	0.1
2001-Apr-30 Mon	1.41	1.43	1.4	1.43	108,544	153,589	###	###	0.1
2001-Apr-27 Fri	1.4	1.41	1.4	1.4	90,325	###	71.5	71.5	###
2001-Apr-26 Thu	###	1.4	###	1.4			###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	1.4	1.4	###	###	21,656	15,159	###	###	0.0
2001-Apr-23 Mon	###	###	###	###	22,252	0	###	###	0.0
2001-Apr-20 Fri	1.45	1.45	###	###	31,280	22,678	10.7	10.7	0.0
2001-Apr-19 Thu	1.49	1.49	###	###	109,920	###	###	###	0.0
2001-Apr-18 Wed	1.45	1.49	1.45	1.483			81.6	81.6	0.1
2001-Apr-17 Tue	1.44	1.46	1.44	1.45			###	###	###
2001-Apr-16 Mon	1.42	1.42	1.42	1.42	0				###
2001-Apr-13 Fri	1.42	1.42	1.42	1.42	0				###
2001-Apr-12 Thu	1.42	1.42	1.4	1.42			###	###	###
2001-Apr-11 Wed	###	1.4	###	1.4			85.5	85.5	###
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	119,750	0	###	###	0.0
2001-Apr-06 Fri	###	###	###	###			72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###	101,179	0	###	###	0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###			22.8	22.8	0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	###	###	###	###	80,152	0	30.3	30.3	0.0
2001-Mar-26 Mon	###	###	###	###			82.8	82.8	0.0
2001-Mar-23 Fri	###	###	###	###			18.5	18.5	0.0
2001-Mar-22 Thu	###	###	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	###	###	###			72.9	72.9	0.0
2001-Mar-19 Mon	###	###	###	###			###	###	0.0
2001-Mar-16 Fri	###	###	###	###	60,346	0	22.2	22.2	0.0
2001-Mar-15 Thu	###	###	###	###			34.2	34.2	0.0
2001-Mar-14 Wed	###	###	###	###	128,452	0	84.2	84.2	0.0
2001-Mar-13 Tue	###	###	###	###			76.8	76.8	0.0
2001-Mar-12 Mon	###	###	###	###	18,750	0	27.1	27.1	0.0
2001-Mar-09 Fri	###	###	###	###			78.8	78.8	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			###	###	0.0
2001-Mar-06 Tue	###	###	###	###			87.2	87.2	0.0
2001-Mar-05 Mon	###	###	###	###	23,185	0	31.1	31.1	0.0
2001-Mar-02 Fri	###	###	###	###	20,627	0	15.4	15.4	0.0
2001-Mar-01 Thu	###	###	###	###	42,948	0	###	###	0.0
2001-Feb-28 Wed	1.355	###	1.355	###			86.5	86.5	0.0
2001-Feb-27 Tue	###	###	###	###			92.7	92.7	0.0
2001-Feb-26 Mon	###	###	###	###	26,986	0	###	###	0.0
2001-Feb-23 Fri	###	###	###	###			###	###	0.0
2001-Feb-22 Thu	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	###	###	###	###			26.0	26.0	0.0
2001-Feb-19 Mon	###	1.4	###	###			###	###	0.0
2001-Feb-16 Fri	1.383	1.383	###	###	58,850	###	12.7	12.7	0.0
2001-Feb-15 Thu	1.4	1.43	###	###			33.8	33.8	0.0
2001-Feb-14 Wed	###	###	###	###	46,120	0	###	###	0.0
2001-Feb-13 Tue	###	1.4	###	###			74.3	74.3	0.0
2001-Feb-12 Mon	1.45	1.46	###	1.4			###	###	###
2001-Feb-09 Fri	###	1.48	###	1.46			###	###	0.1
2001-Feb-08 Thu	###	###	###	###			15.1	15.1	0.0
2001-Feb-07 Wed	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###			###	###	0.0
2001-Feb-01 Thu	###	###	1.28	###	336,386	215,287	6.0	6.0	0.0
2001-Jan-31 Wed	###	###	###	###			###	###	0.0
2001-Jan-30 Tue	###	1.4	###	###			75.3	75.3	0.0
2001-Jan-29 Mon	###	###	###	###			72.4	72.4	0.0
2001-Jan-25 Thu	1.41	1.41	###	1.4	78,950	55,659	29.2	29.2	###
2001-Jan-23 Tue	1.5	1.5	1.41	1.47	82,754	###	17.4	17.4	###
2001-Jan-22 Mon	###	###	1.45	1.5	54,650	39,621	30.8	30.8	0.1
2001-Jan-19 Fri	1.54	1.54	1.5	1.51			13.7	13.7	0.1
2001-Jan-18 Thu	1.45	1.55	1.45	1.51	222,376	###	###	###	0.1
2001-Jan-17 Wed	1.42	1.43	1.42	1.43			###	###	0.1
2001-Jan-16 Tue	###	1.43	###	1.42			###	###	###
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	###			27.4	27.4	0.0
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-10 Wed	###	###	###	###			81.5	81.5	0.0
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	1.4	1.4	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	###	66,981	0	###	###	0.0
2001-Jan-04 Thu	###	###	1.29	###	248,280	160,140	82.2	82.2	0.0
2001-Jan-03 Wed	###	###	###	###	92,921	0	###	###	0.0
2001-Jan-02 Tue	1.29	###	1.29	###	49,025	31,621	88.7	88.7	0.0
2001-Jan-01 Mon	1.29	###	1.29	###	21,550	###	###	###	0.0
2000-Dec-29 Fri	1.29	###	1.29	###	21,550	###	###	###	0.0
2000-Dec-27 Wed	###	###	1.29	1.29			25.7	25.7	0.1
2000-Dec-26 Tue	1.26	###	1.26	###			###	###	0.0
2000-Dec-25 Mon	1.26	###	1.26	###			###	###	0.0
2000-Dec-22 Fri	1.26	###	1.26	###			###	###	0.0
2000-Dec-21 Thu	1.27	1.27	1.26	1.26			36.0	36.0	###
2000-Dec-20 Wed	1.27	1.28	1.25	1.27	76,578	96,871	77.8	77.8	###
2000-Dec-19 Tue	###	###	1.27	1.28			###	###	###
2000-Dec-18 Mon	###	###	###	###			74.6	74.6	0.0
2000-Dec-15 Fri	###	###	###	###			37.5	37.5	0.0
2000-Dec-14 Thu	###	###	###	###			87.8	87.8	0.0
2000-Dec-13 Wed	1.27	###	1.27	###			86.9	86.9	0.0
2000-Dec-12 Tue	###	###	1.24	1.27	148,154	91,855	11.9	11.9	###
2000-Dec-11 Mon	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	56,144	0	###	###	0.0
2000-Dec-07 Thu	###	###	###	###			###	###	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	###	###	34,345	0	71.8	71.8	0.0
2000-Dec-04 Mon	###	###	###	###			72.1	72.1	0.0
2000-Dec-01 Fri	###	###	###	###	4,090,147	0	###	###	0.0
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###	14,528	0	###	###	0.0
2000-Nov-28 Tue	###	1.4	###	###			76.2	76.2	0.0
2000-Nov-27 Mon	###	###	###	###			86.5	86.5	0.0
2000-Nov-24 Fri	###	###	###	###	11,456	0	76.9	76.9	0.0
2000-Nov-23 Thu	###	###	###	###			27.1	27.1	0.0
2000-Nov-22 Wed	###	###	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	32,552	0	30.8	30.8	0.0
2000-Nov-20 Mon	###	###	###	###	62,888	0	75.4	75.4	0.0
2000-Nov-17 Fri	###	###	###	###			30.6	30.6	0.0
2000-Nov-16 Thu	1.42	1.42	###	###	163,049	###	###	###	0.0
2000-Nov-15 Wed	1.42	1.43	1.42	1.43			###	###	0.1
2000-Nov-13 Mon	1.47	1.47	1.45	1.45			###	###	###
2000-Nov-10 Fri	1.45	1.47	1.45	1.47			79.2	79.2	###
2000-Nov-09 Thu	1.45	1.45	1.45	1.45	44,758	###	66.9	66.9	###
2000-Nov-08 Wed	1.44	1.45	1.44	1.45	148,083	213,979	###	###	###
2000-Nov-07 Tue	1.44	1.44	1.42	1.44	33,678	48,159	63.3	63.3	0.1
2000-Nov-06 Mon	1.41	1.44	1.4	1.44	114,322	###	85.5	85.5	0.1
2000-Nov-03 Fri	1.44	1.45	1.41	1.41	18,583	26,573	###	###	###
2000-Nov-02 Thu	1.48	1.48	1.44	1.44			13.0	13.0	0.1
2000-Nov-01 Wed	1.5	1.5	1.48	1.48	123,443	###	24.8	24.8	0.1
2000-Oct-31 Tue	1.47	1.5	1.47	1.5	233,170	346,257	84.1	84.1	0.1
2000-Oct-30 Mon	1.43	1.46	1.42	1.46			###	###	0.1
2000-Oct-27 Fri	###	1.42	1.4	1.42			###	###	###
2000-Oct-26 Thu	1.4	1.42	1.4	1.41			###	###	###
2000-Oct-25 Wed	1.44	1.45	###	###	88,077	63,855	16.0	16.0	0.0
2000-Oct-24 Tue	1.43	1.45	1.42	1.44	77,946	111,852	77.3	77.3	0.1
2000-Oct-23 Mon	1.42	1.43	1.42	1.43			78.1	78.1	0.1
2000-Oct-20 Fri	1.43	1.45	1.41	1.45			###	###	###
2000-Oct-19 Thu	1.43	1.45	1.43	1.45			###	###	###
2000-Oct-18 Wed	1.45	1.45	1.43	1.44	146,226	###	###	###	0.1
2000-Oct-17 Tue	1.45	1.46	1.44	1.44			33.2	33.2	0.1
2000-Oct-16 Mon	1.45	1.47	1.43	1.45	111,175	###	66.4	66.4	###
2000-Oct-13 Fri	1.44	1.45	1.43	1.43	139,881	201,428	30.2	30.2	0.1
2000-Oct-12 Thu	1.51	1.51	1.47	1.47	88,529	###	18.2	18.2	###
2000-Oct-11 Wed	1.52	1.53	1.51	1.52	79,750	121,220	71.8	71.8	0.1
2000-Oct-10 Tue	1.54	1.54	1.51	1.51	32,150	49,028	21.1	21.1	0.1
2000-Oct-09 Mon	1.5	1.54	1.5	1.52			###	###	0.1
2000-Oct-06 Fri	1.51	1.51	1.48	1.5			###	###	0.1
2000-Oct-05 Thu	1.54	1.54	1.51	1.51	116,150	177,128	###	###	0.1
2000-Oct-04 Wed	1.55	1.55	1.53	1.53	58,540	90,151	27.1	27.1	###
2000-Oct-03 Tue	1.47	1.5	1.47	1.5			###	###	0.1
2000-Oct-02 Mon	1.52	1.52	1.5	1.5			###	###	0.1
2000-Sep-29 Fri	1.587	###	1.52	1.55			12.3	12.3	###
2000-Sep-28 Thu	###	###	1.47	1.55	226,559	166,520	###	###	###
2000-Sep-27 Wed	1.483	1.483	1.45	1.45	54,580	80,041	###	###	###
2000-Sep-26 Tue	1.5	1.5	1.49	1.5			###	###	0.1
2000-Sep-25 Mon	1.46	1.5	1.46	1.5			###	###	0.1
2000-Sep-22 Fri	1.5	1.5	1.45	1.45			22.5	22.5	###
2000-Sep-21 Thu	1.52	1.52	1.5	1.51	107,357	###	###	###	0.1
2000-Sep-20 Wed	1.53	1.53	1.45	1.53			###	###	###
2000-Sep-19 Tue	1.56	1.56	1.53	1.53			33.4	33.4	###
2000-Sep-18 Mon	###	###	1.58	###			22.5	22.5	0.0
2000-Sep-15 Fri	###	###	###	###			70.3	70.3	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	213,627	0	36.6	36.6	0.0
2000-Sep-12 Tue	###	###	###	###			75.9	75.9	0.0
2000-Sep-11 Mon	###	###	###	###	253,550	0	80.6	80.6	0.0
2000-Sep-08 Fri	1.56	###	1.56	###			###	###	0.0
2000-Sep-07 Thu	1.52	1.55	1.52	1.55			###	###	###
2000-Sep-06 Wed	###	1.55	1.51	1.53	183,550	###	82.2	82.2	###
2000-Sep-05 Tue	1.56	1.56	1.55	1.55			###	###	###
2000-Sep-04 Mon	###	###	1.56	1.58	112,678	87,888	###	###	0.1
2000-Sep-01 Fri	1.55	###	1.55	###	367,654	###	91.5	91.5	0.0
2000-Aug-31 Thu	1.5	1.55	1.47	1.5			76.9	76.9	0.1
2000-Aug-30 Wed	1.47	1.53	1.47	1.5			87.2	87.2	0.1
2000-Aug-29 Tue	1.42	1.47	1.42	1.47	124,688	180,174	91.6	91.6	###
2000-Aug-28 Mon	1.45	1.45	1.4	1.42	100,175	142,749	22.7	22.7	###
2000-Aug-25 Fri	1.46	1.46	1.43	1.45	700,925	###	###	###	###
2000-Aug-24 Thu	1.5	1.5	1.44	1.45			10.5	10.5	###
2000-Aug-23 Wed	1.49	1.52	1.49	1.5			###	###	0.1
2000-Aug-22 Tue	1.52	1.52	1.49	1.49			###	###	###
2000-Aug-21 Mon	1.54	1.54	1.52	1.52			26.3	26.3	0.1
2000-Aug-18 Fri	###	###	1.5	1.51			31.4	31.4	0.1
2000-Aug-17 Thu	1.52	1.52	1.5	1.5			###	###	0.1
2000-Aug-16 Wed	1.5	1.52	1.49	1.52			###	###	0.1
2000-Aug-15 Tue	###	###	1.5	1.5	89,956	###	3.5	3.5	0.1
2000-Aug-14 Mon	1.5	1.58	1.5	1.58	96,179	###	95.2	95.2	0.1
2000-Aug-11 Fri	1.55	1.55	1.5	1.53			###	###	###
2000-Aug-10 Thu	1.58	1.58	1.5	1.55			###	###	###
2000-Aug-09 Wed	###	###	1.55	1.59			19.0	19.0	###
2000-Aug-08 Tue	###	###	###	###	393,540	0	85.0	85.0	0.0
2000-Aug-07 Mon	###	###	###	###	84,325	0	9.7	9.7	0.0
2000-Aug-04 Fri	1.7	1.71	###	###	367,780	314,451	26.4	26.4	0.0
2000-Aug-03 Thu	###	1.75	###	1.7			94.8	94.8	###
2000-Aug-02 Wed	1.57	###	1.55	1.59			80.2	80.2	###
2000-Aug-01 Tue	1.57	1.58	1.57	1.57	154,550	###	67.7	67.7	0.1
2000-Jul-31 Mon	1.55	1.56	1.55	1.55			68.6	68.6	###
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	1.51	1.585	1.5	1.585			###	###	###
2000-Jul-26 Wed	###	###	1.54	1.55			6.7	6.7	###
2000-Jul-25 Tue	1.585	1.75	1.58	###			###	###	0.0
2000-Jul-24 Mon	1.5	1.56	1.5	1.55	872,783	1,335,357	91.0	91.0	###
2000-Jul-21 Fri	1.45	1.52	1.44	1.49	430,550	###	###	###	###
2000-Jul-20 Thu	###	1.45	1.42	1.44			70.6	70.6	0.1
2000-Jul-19 Wed	###	1.45	###	1.44			97.6	97.6	0.1
2000-Jul-18 Tue	1.41	1.43	###	###			###	###	0.0
2000-Jul-17 Mon	1.23	###	1.2	###	518,051	###	95.2	95.2	0.0
2000-Jul-14 Fri	###	1.25	1.21	1.25	82,480	101,450	77.9	77.9	###
2000-Jul-13 Thu	1.25	1.25	1.21	1.23	168,720	207,525	26.4	26.4	0.1
2000-Jul-12 Wed	1.24	1.25	1.23	1.25			###	###	###
2000-Jul-11 Tue	1.26	1.26	1.24	1.24	722,288	###	###	###	0.1
2000-Jul-10 Mon	1.29	###	1.25	1.28			###	###	###
2000-Jul-07 Fri	1.29	###	1.25	1.28			30.3	30.3	###
2000-Jul-06 Thu	1.21	###	1.21	###	617,750	###	###	###	0.0
2000-Jul-05 Wed	###	1.24	###	1.24			###	###	0.1
2000-Jul-04 Tue	1.21	1.22	###	###			###	###	0.0
2000-Jul-03 Mon	###	1.24	###	1.2	76,150	###	###	###	0.1
2000-Jun-30 Fri	###	1.25	1.2	1.24	332,884	407,782	###	###	0.1
2000-Jun-29 Thu	###	###	###	###	123,372	0	65.4	65.4	0.0
2000-Jun-28 Wed	###	###	###	###			###	###	0.0
2000-Jun-27 Tue	1.2	1.2	###	###			###	###	0.0
2000-Jun-26 Mon	1.24	1.24	###	1.2			17.5	17.5	0.1
2000-Jun-23 Fri	1.25	1.26	1.22	1.24			25.1	25.1	0.1
2000-Jun-22 Thu	###	1.25	###	1.25	211,250	###	###	###	###
2000-Jun-21 Wed	1.255	1.255	1.23	1.23			###	###	0.1
2000-Jun-20 Tue	###	###	1.27	1.28			33.4	33.4	###
2000-Jun-19 Mon	###	###	1.28	1.28	337,353	###	12.5	12.5	###
2000-Jun-16 Fri	1.23	###	1.23	###	820,272	###	93.9	93.9	0.0
2000-Jun-15 Thu	1.22	1.24	1.21	1.23			###	###	0.1
2000-Jun-14 Wed	1.24	1.24	1.21	1.21			###	###	###
2000-Jun-13 Tue	###	1.23	###	1.22			###	###	0.1
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	1.2	1.21	###	###	431,250	###	21.6	21.6	0.0
2000-Jun-07 Wed	1.21	1.21	1.2	1.2			###	###	0.1
2000-Jun-06 Tue	###	1.22	###	1.22			###	###	0.1
2000-Jun-05 Mon	###	1.23	###	###			###	###	0.0
2000-Jun-02 Fri	1.142	###	###	###	217,847	0	83.7	83.7	0.0
2000-Jun-01 Thu	###	###	###	###			88.6	88.6	0.0
2000-May-31 Wed	###	###	###	###			74.8	74.8	0.0
2000-May-30 Tue	###	###	###	###			13.2	13.2	0.0
2000-May-29 Mon	###	###	###	###	337,551	0	94.3	94.3	0.0
2000-May-26 Fri	###	###	###	###			68.9	68.9	0.0
2000-May-25 Thu	###	###	###	###	70,989	0	34.4	34.4	0.0
2000-May-24 Wed	###	###	###	###			35.8	35.8	0.0
2000-May-23 Tue	###	###	###	###			23.3	23.3	0.0
2000-May-22 Mon	###	###	###	###			38.0	38.0	0.0
2000-May-19 Fri	###	1.22	###	###			###	###	0.0
2000-May-18 Thu	###	1.2	###	###	252,451	151,470	###	###	0.0
2000-May-17 Wed	1.129	###	1.129	###	265,177	###	###	###	0.0
2000-May-16 Tue	###	###	###	###			88.6	88.6	0.0
2000-May-15 Mon	###	###	###	###	66,022	0	###	###	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###			###	###	0.0
2000-May-10 Wed	###	###	###	###			44.5	44.5	0.0
2000-May-09 Tue	###	###	###	###	376,645	0	77.6	77.6	0.0
2000-May-08 Mon	1.181	1.181	###	###			###	###	0.0
2000-May-05 Fri	1.181	1.181	###	###	103,525	###	###	###	0.0
2000-May-04 Thu	###	###	###	###			21.9	21.9	0.0
2000-May-03 Wed	###	1.22	###	1.2			###	###	0.1
2000-May-02 Tue	###	###	###	###			###	###	0.0
2000-May-01 Mon	###	1.2	###	###			45.6	45.6	0.0
2000-Apr-28 Fri	1.22	1.22	###	1.2	378,327	230,779	###	###	0.1
2000-Apr-27 Thu	1.21	1.28	1.2	1.21	1,298,926	###	###	###	###
2000-Apr-26 Wed	###	1.25	###	1.22	1,472,686	920,428	###	###	0.1
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	1,076,380	0	70.6	70.6	0.0
2000-Apr-19 Wed	###	###	0.88	###	1,501,250	660,550	99.9	99.9	0.0
2000-Apr-18 Tue	0.87	0.89	0.84	0.84			27.4	27.4	###
2000-Apr-17 Mon	0.881	0.881	0.8	0.85			###	###	###
2000-Apr-14 Fri	###	###	###	###	84,383	0	57.7	57.7	0.0
2000-Apr-13 Thu	###	###	0.89	###	150,787	###	37.1	37.1	0.0
2000-Apr-12 Wed	###	###	0.89	###	140,547	62,543	###	###	0.0
2000-Apr-11 Tue	0.925	###	###	###	252,753	0	48.4	48.4	0.0
2000-Apr-07 Fri	###	###	###	###	203,852	0	32.4	32.4	0.0
2000-Apr-06 Thu	###	###	###	###	517,150	0	###	###	0.0
2000-Apr-05 Wed	###	###	###	###	504,829	0	###	###	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	###	###	###	###	477,620	0	###	###	0.0
2000-Mar-31 Fri	###	1	###	1			91.6	91.6	###
2000-Mar-30 Thu	###	###	0.88	###			###	###	0.0
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	0.88	###	0.88	###			###	###	0.0
2000-Mar-24 Fri	###	###	0.88	0.88	166,340	73,189	###	###	0.1
2000-Mar-23 Thu	0.88	###	0.85	###			###	###	0.0
2000-Mar-22 Wed	0.88	###	0.85	0.85			14.5	14.5	###
2000-Mar-21 Tue	0.89	###	0.89	0.89			71.7	71.7	###
2000-Mar-20 Mon	###	###	0.87	0.89			33.4	33.4	###
2000-Mar-17 Fri	0.875	###	0.875	0.89			84.2	84.2	###
2000-Mar-16 Thu	0.85	0.88	0.85	0.87			###	###	0.1
2000-Mar-15 Wed	0.85	0.85	0.8	0.8			###	###	0.1
2000-Mar-14 Tue	0.89	0.89	0.85	0.85			###	###	###
2000-Mar-13 Mon	###	###	0.89	0.89			32.4	32.4	###
2000-Mar-10 Fri	###	###	0.88	0.88			###	###	0.1
2000-Mar-09 Thu	0.89	###	0.85	###			70.4	70.4	0.0
2000-Mar-08 Wed	0.86	###	0.84	###			89.1	89.1	0.0
2000-Mar-07 Tue	###	###	0.86	0.88			###	###	0.1
2000-Mar-06 Mon	0.941	###	###	###	230,542	0	10.5	10.5	0.0
2000-Mar-03 Fri	###	###	###	###	564,353	0	###	###	0.0
2000-Mar-02 Thu	###	###	###	###	1,257,750	0	76.8	76.8	0.0
2000-Mar-01 Wed	###	###	###	0.89	666,252	0	92.6	92.6	###
2000-Feb-29 Tue	0.83	0.83	0.76	0.82			35.2	35.2	0.1
2000-Feb-28 Mon	###	###	0.83	0.83	327,229	###	2.7	2.7	###
2000-Feb-25 Fri	###	###	###	###	445,959	0	13.2	13.2	0.0
2000-Feb-24 Thu	###	###	###	###	3,484,677	0	###	###	0.0
2000-Feb-23 Wed	###	###	###	###			70.6	70.6	0.0
2000-Feb-22 Tue	0.85	###	0.83	###	1,481,350	###	97.8	97.8	0.0
2000-Feb-21 Mon	0.85	###	0.85	0.88			86.8	86.8	0.1
2000-Feb-18 Fri	0.79	0.85	0.79	0.82	500,225	410,184	88.0	88.0	0.1
2000-Feb-17 Thu	0.87	0.87	0.73	0.77	1,596,771	###	0.7	0.7	0.1
2000-Feb-16 Wed	###	###	###	###			99.9	99.9	0.0
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	###	655,472	0	95.3	95.3	0.0
2000-Feb-11 Fri	0.58	###	0.55	###			###	###	0.0
2000-Feb-10 Thu	###	###	0.56	0.58	6,113,149	1,711,681	###	###	###
2000-Feb-09 Wed	###	###	0.59	###	39,456	###	###	###	0.0
2000-Feb-08 Tue	0.57	###	0.57	###	404,150	115,182	###	###	0.0
2000-Feb-07 Mon	0.559	0.58	0.559	0.58			###	###	###
2000-Feb-04 Fri	0.53	0.57	0.53	0.53			67.0	67.0	0.0
2000-Feb-03 Thu	0.54	0.54	0.53	0.53			27.1	27.1	0.0
2000-Feb-02 Wed	0.54	0.57	0.54	0.54			###	###	0.0
2000-Feb-01 Tue	0.54	0.55	0.54	0.54			70.5	70.5	0.0
2000-Jan-31 Mon	0.52	0.54	0.52	0.53			###	###	0.0
2000-Jan-28 Fri	0.54	0.54	0.52	0.52			###	###	0.0
2000-Jan-27 Thu	###	0.54	0.53	0.54			65.4	65.4	0.0
2000-Jan-25 Tue	0.54	0.54	0.54	0.54			66.6	66.6	0.0
2000-Jan-24 Mon	0.57	0.57	0.54	0.54	180,950	100,427	###	###	0.0
2000-Jan-21 Fri	0.56	0.57	0.56	0.56	85,871	###	63.2	63.2	###
2000-Jan-20 Thu	0.56	0.57	0.55	0.56			###	###	###
2000-Jan-19 Wed	0.56	0.57	0.56	0.56	61,050	###	71.9	71.9	###
2000-Jan-18 Tue	0.57	0.57	0.56	0.56			22.1	22.1	###
2000-Jan-17 Mon	0.58	0.58	0.57	0.57			24.8	24.8	###
2000-Jan-14 Fri	0.56	0.57	0.56	0.57			###	###	###
2000-Jan-13 Thu	0.57	0.57	0.56	0.56			25.2	25.2	###
2000-Jan-12 Wed	0.55	0.55	0.55	0.55			68.7	68.7	###
2000-Jan-11 Tue	0.58	0.59	0.56	0.56			###	###	###
2000-Jan-10 Mon	0.58	0.59	0.57	0.59			80.2	80.2	0.0
2000-Jan-07 Fri	0.57	0.59	0.57	0.59	111,440	###	90.5	90.5	0.0
2000-Jan-06 Thu	0.54	0.56	0.54	0.56			89.9	89.9	###
2000-Jan-05 Wed	0.56	0.56	0.53	0.53			9.5	9.5	0.0
2000-Jan-04 Tue	0.58	0.58	0.556	0.556			9.9	9.9	###
1999-Dec-31 Fri	0.57	0.57	0.55	0.57	69,583	###	63.7	63.7	###
1999-Dec-30 Thu	0.57	0.57	0.55	0.57	69,583	###	63.7	63.7	###
1999-Dec-29 Wed	0.55	0.55	0.54	0.55			###	###	###
1999-Dec-28 Tue	0.56	0.56	0.56	0.56			###	###	###
1999-Dec-27 Mon	0.56	0.56	0.56	0.56			###	###	###
1999-Dec-24 Fri	0.56	0.56	0.56	0.56			###	###	###
1999-Dec-23 Thu	0.56	0.59	0.56	0.56	121,149	###	###	###	###
1999-Dec-22 Wed	0.54	0.55	0.54	0.55			###	###	###
1999-Dec-21 Tue	0.55	0.57	0.54	0.54	101,350	56,249	22.7	22.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 00:45:37 thru 2024-04-19 00:45:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000