(JUP) JUPITERS LIMITED. Daily Prices

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

_{Currently Mon 24-May-13 11:50:29 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(JUP) JUPITERS LIMITED. Daily Prices...

TOC Company Info for JUP Limits

Company Details for (JUP) JUPITERS LIMITED.

Listing Code	JUP
Listing Name	JUPITERS LIMITED.
GICS Sector
ISIN Name	JUPITERS LIMITED.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000JUP0

Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for JUP .. Friday 31st October 2003

JUP 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	2.2	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JUP Bottom

1 2 Next >>

End of day Prices (full format),

1200 Days for (JUP) JUPITERS LIMITED.

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Sep-16 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Sep-15 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Sep-14 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Sep-13 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Sep-12 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-10 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-09 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-08 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-07 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-06 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-03 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-02 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jun-01 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-May-31 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-May-30 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-May-27 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-May-26 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-May-25 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-May-24 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-May-23 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-May-20 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-May-19 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-May-18 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-May-17 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-May-16 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-May-13 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-May-12 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-May-11 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-May-10 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-May-09 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-May-06 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-May-05 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-May-04 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-May-03 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-May-02 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-29 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-28 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-27 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-26 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-22 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-21 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-20 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-19 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-18 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-15 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-14 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-13 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-12 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-11 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-08 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-07 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-06 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-05 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-04 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Apr-01 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-31 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-30 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-29 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-24 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-23 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-22 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-21 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-18 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-17 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-16 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-15 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-14 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-11 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-10 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-09 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-08 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-07 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-04 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-03 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-02 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Mar-01 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-28 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-25 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-24 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-23 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-22 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-21 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-18 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-17 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-16 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-15 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-14 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-11 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-10 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-09 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-08 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-07 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-04 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-03 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-02 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Feb-01 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-31 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-28 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-27 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-25 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-24 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-21 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-20 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-19 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-18 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-17 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-14 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-13 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-12 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-11 Tue	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-10 Mon	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-07 Fri	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-06 Thu	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-05 Wed	6.54	6.54	6.54	6.54	0				0.5
2005-Jan-04 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-31 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-30 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-29 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-24 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-23 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-22 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-21 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-20 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-17 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-16 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-15 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-14 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-13 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-10 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-09 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-08 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-07 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-06 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-03 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-02 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Dec-01 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-30 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-29 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-26 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-25 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-24 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-23 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-22 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-19 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-18 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-17 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-16 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-15 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-12 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-11 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-10 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-09 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-08 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-05 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-04 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-03 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-02 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Nov-01 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-29 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-28 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-27 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-26 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-25 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-22 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-21 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-20 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-19 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-18 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-15 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-14 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-13 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-12 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-11 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-08 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-07 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-06 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-05 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-04 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Oct-01 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-30 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-29 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-28 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-27 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-24 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-23 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-22 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-21 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-20 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-17 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-16 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-15 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-14 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-13 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-10 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-09 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-08 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-07 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-06 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-03 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-02 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Sep-01 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-31 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-30 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-27 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-26 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-25 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-24 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-23 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-20 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-19 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-18 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-17 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-16 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-13 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-12 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-11 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-10 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-09 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-06 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-05 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-04 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-03 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Aug-02 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-30 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-29 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-28 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-27 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-26 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-23 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-22 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-21 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-20 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-19 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-16 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-15 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-14 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-13 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-12 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-09 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-08 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-07 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-06 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-05 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-02 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jul-01 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-30 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-29 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-28 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-25 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-24 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-23 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-22 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-21 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-18 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-17 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-16 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-15 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-11 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-10 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-09 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-08 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-07 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-04 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-03 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-02 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-Jun-01 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-May-31 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-May-28 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-May-27 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-May-26 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-May-25 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-May-24 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-May-21 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-May-20 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-May-19 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-May-18 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-May-17 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-May-14 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-May-13 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-May-12 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-May-11 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-May-10 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-May-07 Fri	6.54	6.54	6.54	6.54	0				0.5
2004-May-06 Thu	6.54	6.54	6.54	6.54	0				0.5
2004-May-05 Wed	6.54	6.54	6.54	6.54	0				0.5
2004-May-04 Tue	6.54	6.54	6.54	6.54	0				0.5
2004-May-03 Mon	6.54	6.54	6.54	6.54	0				0.5
2004-Mar-11 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-31 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-30 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-29 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-24 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-23 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-22 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-19 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-18 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-17 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-16 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-15 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-12 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-11 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-10 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-09 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-08 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-05 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-04 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-03 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-02 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Dec-01 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-28 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-27 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-26 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-25 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-24 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-21 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-20 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-19 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-18 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-17 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-14 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-13 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-12 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-11 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-10 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-07 Fri	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-06 Thu	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-05 Wed	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-04 Tue	6.54	6.54	6.54	6.54	0				0.5
2003-Nov-03 Mon	6.54	6.54	6.54	6.54	0				0.5
2003-Oct-31 Fri	6.52	6.54	6.5	6.54	750,841	4,895,483	###	###	0.5
2003-Oct-30 Thu	6.53	6.55	6.51	6.55	603,878	3,943,323	###	###	0.5
2003-Oct-29 Wed	6.5	6.53	6.49	6.53	182,757	1,189,748	###	###	###
2003-Oct-28 Tue	6.5	6.54	6.49	6.5			76.8	76.8	0.5
2003-Oct-27 Mon	6.52	6.52	6.49	6.49	216,829	1,410,472	###	###	###
2003-Oct-24 Fri	6.5	6.53	6.5	6.5	647,070	###	74.3	74.3	0.5
2003-Oct-23 Thu	6.51	6.54	6.49	6.5	2,237,324	###	###	###	0.5
2003-Oct-22 Wed	6.52	6.55	6.52	6.53			71.7	71.7	###
2003-Oct-21 Tue	6.51	6.54	6.51	6.53			70.2	70.2	###
2003-Oct-20 Mon	6.5	6.53	6.5	6.51			###	###	###
2003-Oct-17 Fri	6.51	6.54	6.51	6.53			###	###	###
2003-Oct-16 Thu	6.52	6.54	6.5	6.53			69.2	69.2	###
2003-Oct-15 Wed	6.48	6.54	6.48	6.54			78.0	78.0	0.5
2003-Oct-14 Tue	6.49	6.53	6.48	6.48			35.4	35.4	0.5
2003-Oct-13 Mon	6.46	6.53	6.46	6.53	278,183	###	###	###	###
2003-Oct-10 Fri	6.5	6.53	6.49	6.5			65.1	65.1	0.5
2003-Oct-09 Thu	6.47	6.52	6.46	6.48	159,826	1,037,270	###	###	0.5
2003-Oct-08 Wed	6.52	6.55	6.47	6.48	317,344	###	25.3	25.3	0.5
2003-Oct-07 Tue	6.57	6.58	6.51	6.51	302,077	###	###	###	###
2003-Oct-06 Mon	6.54	6.56	6.53	6.54			69.9	69.9	0.5
2003-Oct-03 Fri	6.55	6.57	6.52	6.57	1,257,447	###	67.1	67.1	###
2003-Oct-02 Thu	6.54	6.56	6.51	6.55			63.8	63.8	0.5
2003-Oct-01 Wed	6.5	6.56	6.47	6.52			72.7	72.7	0.5
2003-Sep-30 Tue	6.5	6.52	6.46	6.5	579,351	3,759,987	###	###	0.5
2003-Sep-29 Mon	6.48	6.53	6.44	6.5	313,847	###	72.6	72.6	0.5
2003-Sep-26 Fri	6.5	6.54	6.48	6.51			###	###	###
2003-Sep-25 Thu	6.51	6.55	6.44	6.55			73.9	73.9	0.5
2003-Sep-24 Wed	6.57	6.57	6.5	6.57	912,049	5,960,240	64.9	64.9	###
2003-Sep-23 Tue	6.5	6.56	6.5	6.56			79.8	79.8	0.5
2003-Sep-22 Mon	6.55	###	6.48	6.5	1,617,125	5,239,485	33.5	33.5	0.5
2003-Sep-19 Fri	6.55	###	6.52	###	2,261,243	7,371,652	###	###	0.0
2003-Sep-18 Thu	6.53	6.56	6.5	6.51			32.9	32.9	###
2003-Sep-17 Wed	6.46	6.5	6.43	6.5	604,720	###	###	###	0.5
2003-Sep-16 Tue	6.45	6.48	6.43	6.44	1,374,978	8,875,482	32.9	32.9	0.5
2003-Sep-15 Mon	6.44	6.46	6.43	6.45	367,957	2,371,482	###	###	###
2003-Sep-12 Fri	6.42	6.45	6.42	6.44	2,901,346	###	###	###	0.5
2003-Sep-11 Thu	6.47	6.47	6.4	6.46	3,188,782	###	40.5	40.5	###
2003-Sep-10 Wed	6.48	6.48	6.43	6.47			37.2	37.2	0.5
2003-Sep-09 Tue	6.51	6.52	6.43	6.48			###	###	0.5
2003-Sep-08 Mon	6.53	6.53	6.49	6.5			30.6	30.6	0.5
2003-Sep-05 Fri	6.59	###	6.57	###			###	###	0.0
2003-Sep-04 Thu	6.58	6.59	6.54	6.59			63.8	63.8	###
2003-Sep-03 Wed	6.56	6.59	6.53	6.55			33.7	33.7	0.5
2003-Sep-02 Tue	6.58	6.58	6.54	6.55	443,778	2,911,183	32.5	32.5	0.5
2003-Sep-01 Mon	6.54	###	6.54	6.58	595,151	1,946,143	###	###	0.5
2003-Aug-29 Fri	6.5	6.55	6.47	6.55			###	###	0.5
2003-Aug-28 Thu	6.51	6.53	6.5	6.51			###	###	###
2003-Aug-27 Wed	6.46	6.52	6.46	6.51			###	###	###
2003-Aug-26 Tue	6.46	6.48	6.44	6.48			###	###	0.5
2003-Aug-25 Mon	6.47	6.48	6.46	6.47	451,447	###	67.8	67.8	0.5
2003-Aug-22 Fri	6.48	6.49	6.46	6.48	551,541	3,571,227	69.1	69.1	0.5
2003-Aug-21 Thu	6.43	6.49	6.43	6.48			###	###	0.5
2003-Aug-20 Wed	6.46	6.49	6.43	6.45			###	###	###
2003-Aug-19 Tue	6.45	6.49	6.43	6.47	804,171	5,194,944	71.5	71.5	0.5
2003-Aug-18 Mon	6.4	6.46	6.4	6.45			71.5	71.5	###
2003-Aug-15 Fri	###	6.4	###	6.4			69.8	69.8	0.5
2003-Aug-14 Thu	###	6.41	###	###			###	###	0.0
2003-Aug-13 Wed	6.28	###	6.26	###			###	###	0.0
2003-Aug-12 Tue	6.28	###	6.23	6.28			72.1	72.1	0.4
2003-Aug-11 Mon	###	###	6.27	6.28	576,947	1,808,728	###	###	0.4
2003-Aug-08 Fri	###	###	###	###			67.4	67.4	0.0
2003-Aug-07 Thu	###	###	###	###	538,450	0	32.0	32.0	0.0
2003-Aug-06 Wed	###	###	###	###			68.9	68.9	0.0
2003-Aug-05 Tue	###	###	###	###			30.5	30.5	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	311,656	0	67.6	67.6	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###	906,647	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	666,381	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###	304,941	0	25.5	25.5	0.0
2003-Jul-25 Fri	###	###	###	###	1,590,745	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###	219,756	0	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	6.4	6.4	###	###			###	###	0.0
2003-Jul-18 Fri	6.41	6.41	###	###			24.4	24.4	0.0
2003-Jul-17 Thu	6.42	6.42	###	6.41	655,982	###	31.7	31.7	0.5
2003-Jul-16 Wed	###	6.43	###	6.43	1,302,477	###	71.1	71.1	###
2003-Jul-15 Tue	###	6.4	###	###	645,720	###	24.4	24.4	0.0
2003-Jul-14 Mon	###	###	###	###	475,375	0	69.5	69.5	0.0
2003-Jul-11 Fri	###	###	6.28	###	5,545,551	###	67.5	67.5	0.0
2003-Jul-10 Thu	###	###	###	###			27.9	27.9	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	6.41	6.42	###	6.4			33.0	33.0	0.5
2003-Jul-07 Mon	###	6.42	###	6.4	238,085	764,252	###	###	0.5
2003-Jul-04 Fri	6.4	6.41	###	6.4			###	###	0.5
2003-Jul-03 Thu	6.4	6.42	###	###	196,920	###	###	###	0.0
2003-Jul-02 Wed	6.4	6.41	###	6.4			###	###	0.5
2003-Jul-01 Tue	6.41	6.42	###	6.42			###	###	0.5
2003-Jun-30 Mon	6.42	6.44	6.4	6.41	202,686	1,301,244	34.7	34.7	0.5
2003-Jun-27 Fri	###	6.44	###	6.43			72.8	72.8	###
2003-Jun-25 Wed	6.4	6.43	###	6.4			###	###	0.5
2003-Jun-24 Tue	6.45	6.45	6.4	6.4	583,777	###	30.9	30.9	0.5
2003-Jun-23 Mon	6.42	6.48	6.42	6.44			###	###	0.5
2003-Jun-20 Fri	6.42	6.45	6.4	6.41			29.6	29.6	0.5
2003-Jun-19 Thu	6.4	6.43	6.4	6.43	878,877	###	74.2	74.2	###
2003-Jun-18 Wed	###	6.4	###	###			###	###	0.0
2003-Jun-17 Tue	###	6.41	###	###			74.1	74.1	0.0
2003-Jun-16 Mon	###	###	###	###	1,131,558	0	###	###	0.0
2003-Jun-13 Fri	###	###	###	###			28.6	28.6	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	6.25	###	6.25	6.29	1,263,923	3,949,759	78.7	78.7	###
2003-Jun-10 Tue	6.26	6.27	6.22	6.25			34.0	34.0	###
2003-Jun-06 Fri	###	6.26	###	6.26			78.1	78.1	0.4
2003-Jun-05 Thu	6.2	6.23	###	###			###	###	0.0
2003-Jun-04 Wed	###	6.22	###	6.22	1,152,240	###	82.0	82.0	0.4
2003-Jun-03 Tue	###	6.2	###	###	1,311,887	4,066,849	###	###	0.0
2003-Jun-02 Mon	6.25	6.26	###	6.2	816,451	###	###	###	0.4
2003-May-30 Fri	6.26	6.26	6.23	6.23	843,074	###	27.6	27.6	0.4
2003-May-29 Thu	6.25	6.29	6.25	6.27			75.4	75.4	0.4
2003-May-28 Wed	6.24	6.27	6.23	6.24			73.3	73.3	0.4
2003-May-27 Tue	6.27	6.27	6.23	6.24	567,553	###	###	###	0.4
2003-May-26 Mon	6.27	6.27	6.25	6.26			29.6	29.6	0.4
2003-May-23 Fri	6.26	6.28	6.26	6.26			###	###	0.4
2003-May-22 Thu	6.27	6.28	6.26	6.26			31.5	31.5	0.4
2003-May-21 Wed	6.28	6.29	6.26	6.26			28.5	28.5	0.4
2003-May-20 Tue	6.28	###	6.27	6.28	477,283	1,496,282	###	###	0.4
2003-May-19 Mon	6.28	###	6.26	6.28			###	###	0.4
2003-May-16 Fri	###	###	6.26	6.27	1,281,980	###	27.1	27.1	0.4
2003-May-15 Thu	###	###	###	###	958,687	0	31.4	31.4	0.0
2003-May-14 Wed	###	###	###	###	564,429	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###			###	###	0.0
2003-May-09 Fri	###	###	###	###	1,975,643	0	###	###	0.0
2003-May-08 Thu	###	###	###	###	630,047	0	32.4	32.4	0.0
2003-May-07 Wed	###	###	###	###			71.9	71.9	0.0
2003-May-06 Tue	###	###	###	###			72.5	72.5	0.0
2003-May-05 Mon	###	###	###	###			###	###	0.0
2003-May-02 Fri	###	6.4	###	###			###	###	0.0
2003-May-01 Thu	###	###	###	###	675,957	0	###	###	0.0
2003-Apr-30 Wed	###	6.42	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###	248,945	0	72.9	72.9	0.0
2003-Apr-28 Mon	###	###	###	###			26.8	26.8	0.0
2003-Apr-24 Thu	###	6.43	###	###	800,458	2,573,472	###	###	0.0
2003-Apr-23 Wed	###	6.4	###	###	571,225	1,827,920	###	###	0.0
2003-Apr-22 Tue	###	###	###	###			26.5	26.5	0.0
2003-Apr-17 Thu	###	###	###	###	645,322	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###	971,958	0	###	###	0.0
2003-Apr-15 Tue	6.29	###	6.29	###			###	###	0.0
2003-Apr-14 Mon	6.25	###	6.24	6.29	436,442	###	###	###	###
2003-Apr-11 Fri	6.25	6.29	6.24	6.28	736,925	###	###	###	0.4
2003-Apr-10 Thu	6.22	6.25	6.21	6.25	932,929	5,812,147	###	###	###
2003-Apr-09 Wed	6.21	6.26	6.2	6.22	2,272,856	###	72.7	72.7	0.4
2003-Apr-08 Tue	6.24	6.25	###	6.2			###	###	0.4
2003-Apr-07 Mon	6.28	6.28	6.24	6.24			18.8	18.8	0.4
2003-Apr-04 Fri	6.25	6.26	6.24	6.25			###	###	###
2003-Apr-03 Thu	6.25	6.26	6.22	6.25			72.4	72.4	###
2003-Apr-02 Wed	6.25	6.25	6.2	6.2	893,727	5,563,450	###	###	0.4
2003-Apr-01 Tue	6.26	6.28	6.2	6.2	878,950	5,484,648	###	###	0.4
2003-Mar-31 Mon	6.29	###	###	###	2,386,352	0	16.0	16.0	0.0
2003-Mar-28 Fri	6.29	###	6.28	###			76.2	76.2	0.0
2003-Mar-27 Thu	6.26	6.29	6.24	6.28			72.4	72.4	0.4
2003-Mar-26 Wed	6.23	6.26	6.22	6.26	1,018,443	6,355,084	###	###	0.4
2003-Mar-25 Tue	###	6.22	###	6.22			71.4	71.4	0.4
2003-Mar-24 Mon	6.21	6.23	###	###			###	###	0.0
2003-Mar-21 Fri	6.24	6.24	6.21	6.21	792,540	###	21.4	21.4	###
2003-Mar-20 Thu	###	6.25	###	6.22	1,327,846	###	###	###	0.4
2003-Mar-19 Wed	###	###	###	###			71.0	71.0	0.0
2003-Mar-18 Tue	###	###	###	###			###	###	0.0
2003-Mar-17 Mon	###	###	###	###			###	###	0.0
2003-Mar-14 Fri	6.2	6.2	###	###	967,773	###	###	###	0.0
2003-Mar-13 Thu	6.2	6.21	###	###			###	###	0.0
2003-Mar-12 Wed	6.23	6.23	###	6.2			35.8	35.8	0.4
2003-Mar-11 Tue	6.21	6.24	6.2	6.21	2,643,526	###	82.4	82.4	###
2003-Mar-10 Mon	6.25	6.26	6.2	6.21	1,956,184	12,187,026	29.4	29.4	###
2003-Mar-07 Fri	6.27	6.27	6.22	6.23			###	###	0.4
2003-Mar-06 Thu	###	###	6.26	6.26	8,760,045	27,418,940	21.9	21.9	0.4
2003-Mar-05 Wed	###	###	###	6.26			###	###	0.4
2003-Mar-04 Tue	###	###	6.22	6.23	3,347,244	10,409,928	20.7	20.7	0.4
2003-Mar-03 Mon	6.24	###	6.2	###	6,000,583	###	81.4	81.4	0.0
2003-Feb-28 Fri	###	###	###	###	5,172,577	0	13.7	13.7	0.0
2003-Feb-27 Thu	###	###	6.29	###	3,537,081	###	###	###	0.0
2003-Feb-26 Wed	###	6.4	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###			###	###	0.0
2003-Feb-24 Mon	###	6.41	###	6.4	410,845	1,316,758	###	###	0.5
2003-Feb-21 Fri	###	###	###	###	2,764,624	0	###	###	0.0
2003-Feb-20 Thu	###	###	###	###			###	###	0.0
2003-Feb-19 Wed	###	###	6.21	###			###	###	0.0
2003-Feb-18 Tue	###	###	6.29	###	1,727,727	###	72.8	72.8	0.0
2003-Feb-17 Mon	###	6.4	###	###	1,183,244	3,786,380	71.5	71.5	0.0
2003-Feb-14 Fri	###	###	6.28	###	4,140,222	###	71.9	71.9	0.0
2003-Feb-13 Thu	###	###	6.28	###			38.6	38.6	0.0
2003-Feb-12 Wed	###	6.4	###	###			28.8	28.8	0.0
2003-Feb-11 Tue	###	6.4	###	###			39.8	39.8	0.0
2003-Feb-10 Mon	###	6.4	###	6.4	435,457	###	79.2	79.2	0.5
2003-Feb-07 Fri	###	6.44	###	6.4	1,196,688	###	77.1	77.1	0.5
2003-Feb-06 Thu	###	###	###	###	3,248,088	0	###	###	0.0
2003-Feb-05 Wed	###	###	###	###			34.7	34.7	0.0
2003-Feb-04 Tue	###	###	###	###	927,842	0	75.9	75.9	0.0
2003-Feb-03 Mon	###	###	6.28	###			32.9	32.9	0.0
2003-Jan-31 Fri	6.28	6.4	6.25	###	2,671,277	16,895,827	75.7	75.7	0.0
2003-Jan-30 Thu	6.2	###	###	6.25	1,910,076	0	76.7	76.7	###
2003-Jan-29 Wed	###	###	###	###	1,618,647	0	29.8	29.8	0.0
2003-Jan-28 Tue	6.22	6.22	###	###	2,301,072	###	38.9	38.9	0.0
2003-Jan-24 Fri	6.25	6.29	6.21	6.23	1,122,841	7,017,756	###	###	0.4
2003-Jan-23 Thu	6.28	6.29	###	6.23			23.5	23.5	0.4
2003-Jan-22 Wed	###	###	6.21	###			34.4	34.4	0.0
2003-Jan-21 Tue	6.23	###	6.22	###	1,445,286	###	###	###	0.0
2003-Jan-20 Mon	###	###	###	6.23			###	###	0.4
2003-Jan-17 Fri	###	###	###	###	1,277,742	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###	4,319,248	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	4,126,288	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	3,696,426	0	###	###	0.0
2003-Jan-13 Mon	###	6.22	6	###	4,110,170	###	82.1	82.1	0.0
2003-Jan-10 Fri	5.45	5.45	###	5.4			###	###	0.4
2003-Jan-09 Thu	###	5.42	5.29	5.4	1,949,725	10,440,777	84.0	84.0	0.4
2003-Jan-08 Wed	5.28	###	5.28	###	2,678,250	7,070,580	79.2	79.2	0.0
2003-Jan-07 Tue	5.46	5.46	5.27	5.29	724,178	###	12.4	12.4	0.4
2003-Jan-06 Mon	5.5	5.5	5.42	5.45			###	###	###
2003-Jan-03 Fri	5.5	5.5	5.46	5.5	128,677	705,149	68.0	68.0	0.4
2003-Jan-02 Thu	5.56	5.56	5.49	5.5			15.7	15.7	0.4
2002-Dec-31 Tue	5.56	5.56	5.53	5.56			66.4	66.4	0.4
2002-Dec-30 Mon	5.56	###	5.5	5.55			###	###	###
2002-Dec-27 Fri	5.52	###	5.47	###			83.7	83.7	0.0
2002-Dec-24 Tue	5.45	5.5	5.4	5.49	386,042	2,103,928	80.4	80.4	0.4
2002-Dec-23 Mon	###	5.44	###	5.41			###	###	###
2002-Dec-20 Fri	5.48	5.51	###	###			###	###	0.0
2002-Dec-19 Thu	5.53	5.57	5.5	5.54	1,059,153	###	###	###	0.4
2002-Dec-18 Wed	5.5	5.57	5.5	5.53	1,508,457	###	###	###	###
2002-Dec-17 Tue	5.41	5.53	###	5.5	1,088,320	###	84.3	84.3	0.4
2002-Dec-16 Mon	###	###	###	###	313,520	0	79.6	79.6	0.0
2002-Dec-13 Fri	###	5.21	###	###	655,848	1,708,484	80.4	80.4	0.0
2002-Dec-12 Thu	###	###	###	###	975,959	0	###	###	0.0
2002-Dec-11 Wed	###	5.24	###	###			81.4	81.4	0.0
2002-Dec-10 Tue	5	###	###	###	1,044,520	0	92.1	92.1	0.0
2002-Dec-09 Mon	5	###	###	###			74.3	74.3	0.0
2002-Dec-06 Fri	5	###	###	###	692,241	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###			82.6	82.6	0.0
2002-Dec-04 Wed	4.86	###	4.86	###			86.0	86.0	0.0
2002-Dec-03 Tue	4.84	4.86	4.83	4.85			77.1	77.1	###
2002-Dec-02 Mon	4.84	###	4.8	4.85			###	###	###
2002-Nov-29 Fri	4.8	###	4.8	4.86	2,114,074	5,073,777	75.7	75.7	0.3
2002-Nov-28 Thu	4.79	4.8	4.76	4.8	2,084,574	###	71.5	71.5	0.3
2002-Nov-27 Wed	4.74	4.81	4.72	4.75			###	###	###
2002-Nov-26 Tue	4.78	4.83	4.72	4.72	258,274	1,233,258	26.8	26.8	0.3
2002-Nov-25 Mon	4.71	4.78	###	4.75			78.0	78.0	###
2002-Nov-22 Fri	4.72	4.73	4.7	4.71			29.6	29.6	###
2002-Nov-21 Thu	4.74	4.81	###	4.7	2,938,321	###	23.9	23.9	0.3
2002-Nov-20 Wed	4.71	4.74	4.7	4.73			###	###	0.3
2002-Nov-19 Tue	4.72	4.73	4.7	4.72			###	###	0.3
2002-Nov-18 Mon	4.73	4.76	4.73	4.74	760,088	###	###	###	0.3
2002-Nov-15 Fri	4.74	4.78	4.74	4.78	248,026	###	76.8	76.8	###
2002-Nov-14 Thu	4.81	4.81	4.73	4.75	1,238,758	5,908,875	22.6	22.6	###
2002-Nov-13 Wed	4.81	4.82	4.75	4.78	1,223,354	5,853,748	###	###	###
2002-Nov-12 Tue	4.81	4.81	4.81	4.81	0				###
2002-Nov-11 Mon	4.8	4.83	4.78	4.81	2,047,920	9,840,255	83.0	83.0	###
2002-Nov-08 Fri	4.75	4.8	4.75	4.79			###	###	0.3
2002-Nov-07 Thu	4.8	4.8	4.76	4.77	1,566,524	7,487,984	25.3	25.3	###
2002-Nov-06 Wed	4.83	4.84	4.74	4.77	1,057,642	###	25.0	25.0	###
2002-Nov-05 Tue	###	###	4.78	4.84			13.1	13.1	0.3
2002-Nov-04 Mon	###	###	4.83	###	371,924	###	###	###	0.0
2002-Nov-01 Fri	4.75	4.89	4.73	4.85			86.6	86.6	###
2002-Oct-31 Thu	4.77	4.79	4.72	4.75			###	###	###
2002-Oct-30 Wed	###	4.84	###	4.74	1,722,253	4,167,852	82.3	82.3	0.3
2002-Oct-29 Tue	4.7	4.74	###	###	588,420	1,394,555	###	###	0.0
2002-Oct-28 Mon	4.77	4.79	4.71	4.71	463,973	2,203,871	###	###	###
2002-Oct-25 Fri	4.82	4.82	4.73	4.78			###	###	###
2002-Oct-24 Thu	4.89	###	4.78	4.82			20.4	20.4	0.3
2002-Oct-23 Wed	4.8	4.89	4.79	4.81	2,026,254	###	###	###	###
2002-Oct-22 Tue	###	4.75	###	4.75			88.7	88.7	###
2002-Oct-21 Mon	###	###	4.4	4.54	2,513,088	###	###	###	0.3
2002-Oct-18 Fri	5	5	###	4.7	3,567,826	###	6.0	6.0	0.3
2002-Oct-17 Thu	5.76	5.8	4.88	###			0.2	0.2	0.0
2002-Oct-16 Wed	###	5.7	###	###			###	###	0.0
2002-Oct-15 Tue	###	###	5.55	###	1,269,740	3,523,528	27.7	27.7	0.0
2002-Oct-14 Mon	5.55	###	5.51	5.59			79.3	79.3	###
2002-Oct-11 Fri	###	###	5.45	5.46	595,471	1,622,658	###	###	###
2002-Oct-10 Thu	5.57	###	5.55	###	602,271	###	74.2	74.2	0.0
2002-Oct-09 Wed	5.59	###	5.56	###			81.4	81.4	0.0
2002-Oct-08 Tue	###	###	5.58	###			###	###	0.0
2002-Oct-07 Mon	5.71	5.72	###	###	22,048	63,057	27.5	27.5	0.0
2002-Oct-04 Fri	###	5.75	###	5.71	723,479	###	###	###	0.4
2002-Oct-03 Thu	###	###	###	###			28.6	28.6	0.0
2002-Oct-02 Wed	###	###	###	###	279,073	0	###	###	0.0
2002-Oct-01 Tue	5.59	###	5.55	###			76.6	76.6	0.0
2002-Sep-30 Mon	5.49	###	5.49	###			###	###	0.0
2002-Sep-27 Fri	###	###	5.57	5.58	242,371	###	25.4	25.4	0.4
2002-Sep-26 Thu	5.55	###	5.55	###	498,747	1,384,022	81.9	81.9	0.0
2002-Sep-25 Wed	5.56	5.56	5.5	5.56	288,623	1,596,085	81.0	81.0	0.4
2002-Sep-24 Tue	5.75	5.76	5.55	5.59			16.6	16.6	###
2002-Sep-23 Mon	5.73	5.76	5.72	5.75	646,021	###	###	###	###
2002-Sep-20 Fri	5.73	5.75	###	5.73	337,940	971,577	###	###	###
2002-Sep-19 Thu	5.85	5.88	5.8	5.8			###	###	0.4
2002-Sep-18 Wed	5.82	5.82	5.73	5.82			74.9	74.9	0.4
2002-Sep-17 Tue	###	###	###	5.79	585,682	0	84.4	84.4	###
2002-Sep-16 Mon	###	5.75	###	5.7			77.1	77.1	0.4
2002-Sep-13 Fri	5.59	5.74	5.59	5.73			87.3	87.3	###
2002-Sep-12 Thu	###	###	5.59	###			76.3	76.3	0.0
2002-Sep-11 Wed	###	###	###	###	309,922	0	###	###	0.0
2002-Sep-10 Tue	###	###	###	###	1,082,484	0	77.8	77.8	0.0
2002-Sep-09 Mon	5.55	###	5.53	###	324,724	###	###	###	0.0
2002-Sep-06 Fri	5.52	5.59	5.5	5.55	2,099,189	###	###	###	###
2002-Sep-05 Thu	5.53	###	5.53	5.53			###	###	###
2002-Sep-04 Wed	###	###	5.48	5.5	131,359	359,923	###	###	0.4
2002-Sep-03 Tue	###	5.7	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	5.52	###	5.49	###	227,443	###	###	###	0.0
2002-Aug-29 Thu	5.48	5.54	5.48	5.51			76.6	76.6	###
2002-Aug-28 Wed	5.54	5.54	5.48	5.49	476,482	###	###	###	0.4
2002-Aug-27 Tue	5.45	###	5.45	###			88.9	88.9	0.0
2002-Aug-26 Mon	5.44	5.44	###	5.4	173,047	470,687	25.0	25.0	0.4
2002-Aug-23 Fri	5.48	5.48	5.4	5.43	438,558	2,385,755	24.7	24.7	0.4
2002-Aug-22 Thu	###	5.45	###	5.44			###	###	0.4
2002-Aug-21 Wed	5.42	5.43	###	###			###	###	0.0
2002-Aug-20 Tue	5.45	5.53	5.4	5.49			###	###	0.4
2002-Aug-19 Mon	5.43	5.45	5.41	5.41			26.5	26.5	###
2002-Aug-16 Fri	5.49	5.49	5.4	5.41			15.0	15.0	###
2002-Aug-15 Thu	5.45	5.52	5.41	5.45			###	###	###
2002-Aug-14 Wed	5.41	5.52	5.41	5.41			###	###	###
2002-Aug-13 Tue	5.51	5.51	5.43	5.45	1,005,078	5,497,776	###	###	###
2002-Aug-12 Mon	5.48	5.5	5.48	5.48			74.2	74.2	###
2002-Aug-09 Fri	5.43	5.48	5.43	5.48			77.0	77.0	###
2002-Aug-08 Thu	5.4	5.43	###	5.43			71.4	71.4	0.4
2002-Aug-07 Wed	5.4	5.43	###	5.4	207,379	###	71.9	71.9	0.4
2002-Aug-06 Tue	###	5.47	###	5.43	228,148	623,984	88.6	88.6	0.4
2002-Aug-05 Mon	5.45	5.5	5.4	5.41	30,742	167,543	31.4	31.4	###
2002-Aug-02 Fri	5.55	5.55	5.4	5.46			###	###	###
2002-Aug-01 Thu	5.4	5.56	5.4	5.51			###	###	###
2002-Jul-31 Wed	###	5.49	###	5.4			###	###	0.4
2002-Jul-30 Tue	5.4	5.45	###	###			17.0	17.0	0.0
2002-Jul-29 Mon	###	5.42	###	5.4			###	###	0.4
2002-Jul-26 Fri	###	5.42	###	5.25			18.8	18.8	0.4
2002-Jul-25 Thu	5.54	5.54	###	5.4	393,358	###	13.7	13.7	0.4
2002-Jul-24 Wed	5.58	###	5.45	5.45			###	###	###
2002-Jul-23 Tue	5.57	###	5.51	5.55	1,315,159	###	28.8	28.8	###
2002-Jul-22 Mon	5.48	5.57	5.45	5.56	260,352	###	75.8	75.8	0.4
2002-Jul-19 Fri	5.52	###	5.46	###	338,488	924,072	87.9	87.9	0.0
2002-Jul-18 Thu	5.44	5.52	5.4	5.5			###	###	0.4
2002-Jul-17 Wed	###	5.45	###	5.44	358,524	976,977	90.4	90.4	0.4
2002-Jul-16 Tue	###	5.48	###	5.4			83.2	83.2	0.4
2002-Jul-15 Mon	5.4	5.41	###	###	542,671	1,467,925	###	###	0.0
2002-Jul-12 Fri	5.47	5.5	5.44	5.45			28.7	28.7	###
2002-Jul-11 Thu	###	###	5.47	5.49			###	###	0.4
2002-Jul-10 Wed	5.53	5.72	5.52	5.57			79.8	79.8	0.4
2002-Jul-09 Tue	5.54	###	5.54	5.54	397,622	###	68.2	68.2	0.4
2002-Jul-08 Mon	5.48	###	5.48	5.59			85.7	85.7	###
2002-Jul-05 Fri	5.45	5.5	5.43	5.45			69.2	69.2	###
2002-Jul-04 Thu	5.44	5.49	5.43	5.46	2,074,275	11,325,541	73.8	73.8	###
2002-Jul-03 Wed	5.4	5.45	5.4	5.44	531,289	2,882,242	80.1	80.1	0.4
2002-Jul-02 Tue	5.4	5.47	5.4	5.4			75.7	75.7	0.4
2002-Jul-01 Mon	5.4	5.4	###	5.4			71.8	71.8	0.4
2002-Jun-28 Fri	###	5.4	5.25	5.4	950,545	5,061,652	###	###	0.4
2002-Jun-27 Thu	###	###	5.25	5.29			###	###	0.4
2002-Jun-26 Wed	###	###	###	###	264,275	0	###	###	0.0
2002-Jun-25 Tue	5.4	5.4	###	###	1,005,788	2,715,627	###	###	0.0
2002-Jun-24 Mon	###	5.4	###	5.4	252,325	681,277	###	###	0.4
2002-Jun-21 Fri	###	###	###	###	272,042	0	###	###	0.0
2002-Jun-20 Thu	###	5.4	###	5.4			###	###	0.4
2002-Jun-19 Wed	###	5.4	###	###	224,181	605,288	###	###	0.0
2002-Jun-18 Tue	5.45	5.46	###	###	139,728	381,457	28.6	28.6	0.0
2002-Jun-17 Mon	5.44	5.45	###	5.45			###	###	###
2002-Jun-14 Fri	###	5.46	###	5.44			82.1	82.1	0.4
2002-Jun-13 Thu	###	5.4	###	###			###	###	0.0
2002-Jun-12 Wed	5.28	###	5.28	###			###	###	0.0
2002-Jun-11 Tue	5.27	###	5.26	###			80.4	80.4	0.0
2002-Jun-07 Fri	5.25	###	5.25	5.26			###	###	0.4
2002-Jun-06 Thu	###	###	5.25	5.25			###	###	0.4
2002-Jun-05 Wed	5.29	###	5.27	###			###	###	0.0
2002-Jun-04 Tue	###	###	5.26	###	120,242	###	79.2	79.2	0.0
2002-Jun-03 Mon	5.23	5.4	5.23	###	484,288	###	###	###	0.0
2002-May-31 Fri	5.27	5.27	5.22	5.25			###	###	0.4
2002-May-30 Thu	5.26	5.29	5.24	5.27	180,241	###	68.8	68.8	###
2002-May-29 Wed	###	###	###	5.27	319,579	0	20.8	20.8	###
2002-May-28 Tue	5.41	5.41	###	###	558,748	###	28.8	28.8	0.0
2002-May-27 Mon	5.45	5.5	5.41	5.5			###	###	0.4
2002-May-24 Fri	5.48	5.48	###	5.45	287,874	788,774	###	###	###
2002-May-23 Thu	###	5.5	###	5.48			###	###	###
2002-May-22 Wed	5.27	###	5.27	###			80.0	80.0	0.0
2002-May-21 Tue	5.21	5.28	5.21	5.25	256,929	###	###	###	0.4
2002-May-20 Mon	5.27	5.27	5.21	5.24			30.0	30.0	0.4
2002-May-17 Fri	5.27	###	5.22	5.27			###	###	###
2002-May-16 Thu	5.23	###	5.23	5.28			75.5	75.5	0.4
2002-May-15 Wed	5.24	5.24	###	5.24	185,186	485,187	70.0	70.0	0.4
2002-May-14 Tue	5.24	5.24	###	5.24			73.0	73.0	0.4
2002-May-13 Mon	5.26	5.28	###	5.24			37.7	37.7	0.4
2002-May-10 Fri	5.27	###	###	5.27			###	###	###
2002-May-09 Thu	5.22	5.29	5.2	5.28	120,681	632,971	84.0	84.0	0.4
2002-May-08 Wed	5.21	5.25	###	5.2	265,978	###	28.5	28.5	###
2002-May-07 Tue	5.24	###	###	5.21	411,683	0	35.5	35.5	0.4
2002-May-06 Mon	5.2	5.24	###	5.24	195,578	###	###	###	0.4
2002-May-03 Fri	###	5.2	###	5.2	44,846	###	###	###	###
2002-May-02 Thu	###	5.2	###	###	218,844	###	78.1	78.1	0.0
2002-May-01 Wed	###	5.2	###	###			80.3	80.3	0.0
2002-Apr-30 Tue	5.22	5.22	###	5.2			37.2	37.2	###
2002-Apr-29 Mon	5.21	###	5.21	5.22			###	###	0.4
2002-Apr-26 Fri	5.21	###	5.2	5.23			###	###	###
2002-Apr-24 Wed	###	###	###	5.21	490,788	0	###	###	0.4
2002-Apr-23 Tue	5.22	###	5.22	###			###	###	0.0
2002-Apr-22 Mon	5.28	5.28	5.23	5.24	174,871	918,947	29.4	29.4	0.4
2002-Apr-19 Fri	###	5.25	###	5.25	485,654	1,274,841	###	###	0.4
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	5.2	5.23	###	5.2	655,289	1,713,580	###	###	###
2002-Apr-16 Tue	###	5.24	###	###	861,645	###	###	###	0.0
2002-Apr-15 Mon	###	###	###	###	745,270	0	72.0	72.0	0.0
2002-Apr-12 Fri	###	###	###	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	###	326,589	0	31.3	31.3	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	5	###			20.5	20.5	0.0
2002-Apr-08 Mon	###	###	###	###	346,046	0	###	###	0.0
2002-Apr-05 Fri	###	5.2	###	###	304,043	###	27.8	27.8	0.0
2002-Apr-04 Thu	###	5.21	###	###	893,048	###	76.1	76.1	0.0
2002-Apr-03 Wed	###	5.22	###	###	395,443	###	###	###	0.0
2002-Apr-02 Tue	###	5.22	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###			67.6	67.6	0.0
2002-Mar-27 Wed	###	5.21	###	5.21	872,275	2,272,276	###	###	0.4
2002-Mar-26 Tue	###	###	###	###	737,825	0	###	###	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###	347,572	0	25.3	25.3	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	5.2	###	###	421,150	###	71.9	71.9	0.0
2002-Mar-18 Mon	5.23	5.25	###	###	100,788	###	###	###	0.0
2002-Mar-15 Fri	###	5.2	###	5.2	366,258	952,270	79.2	79.2	###
2002-Mar-14 Thu	###	###	###	###	377,477	0	77.5	77.5	0.0
2002-Mar-13 Wed	5.2	5.25	###	5.2	116,070	304,683	###	###	###
2002-Mar-12 Tue	5.27	5.27	5.183	5.183	184,873	###	21.8	21.8	###
2002-Mar-11 Mon	5.29	###	5.23	###	1,334,575	###	###	###	0.0
2002-Mar-08 Fri	###	5.2	###	5.2			###	###	###
2002-Mar-07 Thu	###	###	###	###	504,929	0	###	###	0.0
2002-Mar-06 Wed	5.145	5.2	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	5.2	###	###	177,379	461,185	###	###	0.0
2002-Mar-01 Fri	5.24	5.25	###	5.21	313,357	###	29.3	29.3	0.4
2002-Feb-28 Thu	###	5.22	###	5.22			86.6	86.6	0.4
2002-Feb-27 Wed	###	###	###	###	644,278	0	###	###	0.0
2002-Feb-26 Tue	###	###	###	###	387,488	0	38.1	38.1	0.0
2002-Feb-25 Mon	5.26	5.27	###	###			###	###	0.0
2002-Feb-22 Fri	5.28	###	5.23	5.26	486,572	1,272,385	32.9	32.9	0.4
2002-Feb-21 Thu	5.083	###	###	5.28	2,870,220	0	92.2	92.2	0.4
2002-Feb-20 Wed	###	###	###	###	0				0.0
2002-Feb-19 Tue	5.041	###	5	###			###	###	0.0
2002-Feb-18 Mon	5.029	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	###	###	###	98,920	0	###	###	0.0
2002-Feb-14 Thu	5.2	5.25	###	###	371,052	###	###	###	0.0
2002-Feb-13 Wed	###	5.25	5	###			73.8	73.8	0.0
2002-Feb-12 Tue	4.827	###	4.827	###			###	###	0.0
2002-Feb-11 Mon	###	###	4.75	4.78			34.2	34.2	###
2002-Feb-08 Fri	4.588	4.74	4.588	###	384,887	###	82.5	82.5	0.0
2002-Feb-07 Thu	4.75	4.75	###	4.671			21.4	21.4	###
2002-Feb-06 Wed	4.7	4.75	###	4.75	590,770	1,403,078	75.5	75.5	###
2002-Feb-05 Tue	4.8	4.8	4.686	4.686	235,687	###	16.4	16.4	0.3
2002-Feb-04 Mon	4.8	4.8	4.76	4.8			69.3	69.3	0.3
2002-Feb-01 Fri	4.79	4.8	4.75	###	139,781	667,454	37.8	37.8	0.0
2002-Jan-31 Thu	4.77	4.79	4.75	4.75			###	###	###
2002-Jan-30 Wed	###	4.77	###	4.77			88.6	88.6	###
2002-Jan-29 Tue	4.72	4.73	###	###			26.2	26.2	0.0
2002-Jan-28 Mon	4.74	4.74	4.74	4.74	0				0.3
2002-Jan-25 Fri	4.77	4.77	4.74	4.74	620,720	2,951,523	26.7	26.7	0.3
2002-Jan-24 Thu	4.79	4.79	4.75	4.75			###	###	###
2002-Jan-23 Wed	4.784	4.8	4.75	4.8			71.6	71.6	0.3
2002-Jan-22 Tue	4.79	4.8	4.76	4.79	185,875	888,482	###	###	0.3
2002-Jan-21 Mon	###	4.81	4.72	4.8			###	###	0.3
2002-Jan-18 Fri	4.841	4.85	4.7	4.81			###	###	###
2002-Jan-17 Thu	###	###	4.81	4.81			16.8	16.8	###
2002-Jan-16 Wed	4.89	5	4.89	5			86.8	86.8	0.4
2002-Jan-15 Tue	4.88	###	4.86	###	402,184	###	74.3	74.3	0.0
2002-Jan-14 Mon	###	###	4.879	4.879	305,122	744,345	###	###	0.3
2002-Jan-11 Fri	###	###	###	###			29.3	29.3	0.0
2002-Jan-10 Thu	###	5	###	5			###	###	0.4
2002-Jan-09 Wed	5	###	###	4.955	117,486	0	23.8	23.8	###
2002-Jan-08 Tue	5	###	###	5			69.3	69.3	0.4
2002-Jan-07 Mon	###	###	5	5			26.3	26.3	0.4
2002-Jan-04 Fri	4.988	###	###	###	15,887	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###	60,070	0	###	###	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	5			###	###	0.4
2001-Dec-28 Fri	###	###	5	###	98,975	###	66.6	66.6	0.0
2001-Dec-27 Thu	4.84	###	4.8	###	39,528	###	93.6	93.6	0.0
2001-Dec-24 Mon	4.7	4.849	4.7	4.849	37,673	###	###	###	###
2001-Dec-21 Fri	4.7	4.85	###	4.7			###	###	0.3
2001-Dec-20 Thu	###	4.71	###	4.7			82.6	82.6	0.3
2001-Dec-19 Wed	4.785	4.785	4.59	###	212,170	994,546	###	###	0.0
2001-Dec-18 Tue	4.82	4.82	4.75	4.77			###	###	###
2001-Dec-17 Mon	4.8	4.88	4.8	4.81	354,488	1,715,721	75.9	75.9	###
2001-Dec-14 Fri	4.745	4.88	4.745	4.8			78.0	78.0	0.3
2001-Dec-13 Thu	4.78	###	4.75	4.77	138,348	328,576	34.5	34.5	###
2001-Dec-12 Wed	4.7	4.79	4.7	4.78			86.3	86.3	###
2001-Dec-11 Tue	###	4.7	###	###	593,042	1,393,648	30.5	30.5	0.0
2001-Dec-10 Mon	4.657	4.7	###	4.7	597,745	###	###	###	0.3
2001-Dec-07 Fri	###	4.7	###	###			67.6	67.6	0.0
2001-Dec-06 Thu	###	4.7	###	###	496,787	1,167,449	###	###	0.0
2001-Dec-05 Wed	4.671	4.671	###	###	455,127	1,062,949	###	###	0.0
2001-Dec-04 Tue	4.73	4.74	###	4.7			###	###	0.3
2001-Dec-03 Mon	###	4.76	###	4.74	1,081,480	2,573,922	###	###	0.3
2001-Nov-30 Fri	###	4.8	###	4.786	251,080	###	83.6	83.6	###
2001-Nov-29 Thu	###	###	###	###			75.0	75.0	0.0
2001-Nov-28 Wed	4.57	###	4.57	###	419,156	957,771	75.9	75.9	0.0
2001-Nov-27 Tue	4.55	4.57	4.55	4.55	376,528	###	72.0	72.0	0.3
2001-Nov-26 Mon	4.573	4.573	4.52	4.53			26.1	26.1	###
2001-Nov-23 Fri	4.59	4.59	4.56	4.56			###	###	0.3
2001-Nov-22 Thu	4.57	4.58	4.55	4.57			70.0	70.0	###
2001-Nov-21 Wed	4.58	###	4.53	4.56	144,052	326,277	30.7	30.7	0.3
2001-Nov-20 Tue	4.58	###	4.55	4.58			70.4	70.4	0.3
2001-Nov-19 Mon	###	###	4.54	###			64.4	64.4	0.0
2001-Nov-16 Fri	4.53	###	4.53	###	338,770	###	###	###	0.0
2001-Nov-15 Thu	4.4	4.48	###	4.48			###	###	###
2001-Nov-14 Wed	###	4.44	###	###	460,775	1,022,920	###	###	0.0
2001-Nov-13 Tue	###	###	4.25	###			78.4	78.4	0.0
2001-Nov-12 Mon	4.4	4.41	###	###			###	###	0.0
2001-Nov-09 Fri	4.41	4.41	###	###			###	###	0.0
2001-Nov-08 Thu	###	4.46	###	###			###	###	0.0
2001-Nov-07 Wed	4.48	4.48	4.4	4.4			###	###	0.3
2001-Nov-06 Tue	4.42	4.43	4.4	4.43			###	###	###
2001-Nov-05 Mon	4.389	4.5	4.389	4.41			###	###	###
2001-Nov-02 Fri	###	4.4	###	###			73.3	73.3	0.0
2001-Nov-01 Thu	###	###	###	###			###	###	0.0
2001-Oct-31 Wed	4.43	4.43	###	###	84,183	###	17.1	17.1	0.0
2001-Oct-30 Tue	4.46	4.46	4.4	4.43			###	###	###
2001-Oct-29 Mon	4.4	4.46	###	4.46	43,924	97,950	###	###	0.3
2001-Oct-26 Fri	###	###	###	###	79,678	0	72.8	72.8	0.0
2001-Oct-25 Thu	4.26	###	4.26	###			73.5	73.5	0.0
2001-Oct-24 Wed	4.28	4.28	###	4.25			###	###	###
2001-Oct-23 Tue	4.279	###	4.279	4.28			71.1	71.1	0.3
2001-Oct-22 Mon	###	4.24	###	4.22	530,921	1,125,552	81.6	81.6	###
2001-Oct-19 Fri	###	4.25	###	4.176			###	###	0.3
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	4.24	4.24	###	###	496,348	1,052,257	###	###	0.0
2001-Oct-16 Tue	4.26	###	###	###			25.6	25.6	0.0
2001-Oct-15 Mon	4.23	4.25	###	4.228	1,403,782	###	35.0	35.0	###
2001-Oct-12 Fri	4.2	4.22	###	4.21			###	###	###
2001-Oct-11 Thu	###	4.25	###	###	419,084	890,553	###	###	0.0
2001-Oct-10 Wed	###	###	###	###			81.1	81.1	0.0
2001-Oct-09 Tue	###	###	###	###	957,951	0	###	###	0.0
2001-Oct-08 Mon	4.055	###	###	###	159,085	0	74.1	74.1	0.0
2001-Oct-05 Fri	###	###	###	###			18.8	18.8	0.0
2001-Oct-04 Thu	###	###	4	###			###	###	0.0
2001-Oct-03 Wed	4.2	4.21	###	###			25.6	25.6	0.0
2001-Oct-02 Tue	###	4.22	###	###	234,371	494,522	###	###	0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	4	###	###			63.8	63.8	0.0
2001-Sep-27 Thu	###	###	###	###			###	###	0.0
2001-Sep-26 Wed	###	###	###	###			65.6	65.6	0.0
2001-Sep-25 Tue	###	###	###	4			###	###	0.3
2001-Sep-24 Mon	###	4	###	###			###	###	0.0
2001-Sep-21 Fri	###	###	3.85	4			###	###	0.3
2001-Sep-20 Thu	4.24	4.24	###	###	200,042	424,089	###	###	0.0
2001-Sep-19 Wed	4.258	###	4.258	4.28			65.7	65.7	0.3
2001-Sep-18 Tue	4.21	###	4.21	4.25			###	###	###
2001-Sep-17 Mon	4.22	4.24	###	###			55.7	55.7	0.0
2001-Sep-14 Fri	###	###	###	###			86.1	86.1	0.0
2001-Sep-13 Thu	4.41	4.45	###	###	224,545	###	###	###	0.0
2001-Sep-12 Wed	4.329	4.42	4.23	4.4			78.0	78.0	0.3
2001-Sep-11 Tue	4.49	4.49	###	4.43	168,258	###	22.7	22.7	###
2001-Sep-10 Mon	4.45	4.5	###	4.5			76.1	76.1	###
2001-Sep-07 Fri	###	4.56	4.4	4.5	49,152	###	###	###	###
2001-Sep-06 Thu	4.49	4.559	4.4	4.559	156,788	###	###	###	0.3
2001-Sep-05 Wed	4.641	4.641	###	4.5	240,982	###	###	###	###
2001-Sep-04 Tue	4.7	4.74	###	###	126,588	###	26.5	26.5	0.0
2001-Sep-03 Mon	4.5	4.74	4.5	###	259,529	1,199,023	###	###	0.0
2001-Aug-31 Fri	4.59	4.59	4.45	4.48	170,156	###	###	###	###
2001-Aug-30 Thu	###	###	###	###	81,946	0	22.2	22.2	0.0
2001-Aug-29 Wed	###	4.7	###	###	256,328	602,370	###	###	0.0
2001-Aug-28 Tue	4.47	###	4.47	###			90.3	90.3	0.0
2001-Aug-27 Mon	4.4	4.47	4.4	4.47			###	###	###
2001-Aug-24 Fri	###	4.4	###	###			71.3	71.3	0.0
2001-Aug-23 Thu	4.45	4.46	###	###	16,754	###	###	###	0.0
2001-Aug-22 Wed	4.43	4.44	4.43	4.43			73.5	73.5	###
2001-Aug-21 Tue	4.42	4.45	4.4	4.426	110,528	489,086	72.4	72.4	###
2001-Aug-20 Mon	4.44	4.44	###	4.42			39.0	39.0	0.3
2001-Aug-17 Fri	4.342	4.51	###	4.45			###	###	0.3
2001-Aug-16 Thu	4.4	4.4	###	###			26.7	26.7	0.0
2001-Aug-15 Wed	###	4.4	###	4.4	667,376	1,468,227	89.4	89.4	0.3
2001-Aug-14 Tue	###	4.41	4.27	4.28	420,920	###	19.4	19.4	0.3
2001-Aug-13 Mon	###	4.46	###	###	205,671	458,646	###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	4.47	4.47	###	###	431,345	964,056	15.0	15.0	0.0
2001-Aug-08 Wed	4.4	4.5	###	4.5			86.3	86.3	###
2001-Aug-07 Tue	###	###	4.28	###			87.4	87.4	0.0
2001-Aug-06 Mon	###	4.43	###	###			15.8	15.8	0.0
2001-Aug-03 Fri	4.28	###	4.27	###	128,951	###	84.1	84.1	0.0
2001-Aug-02 Thu	###	###	###	###	412,243	0	86.4	86.4	0.0
2001-Aug-01 Wed	###	4.2	###	###	260,686	547,440	###	###	0.0
2001-Jul-31 Tue	###	###	###	###	73,820	0	31.2	31.2	0.0
2001-Jul-30 Mon	4.25	4.25	###	###			24.5	24.5	0.0
2001-Jul-27 Fri	4.26	4.27	4.23	4.24			###	###	0.3
2001-Jul-26 Thu	4.29	4.29	4.25	4.25			###	###	###
2001-Jul-25 Wed	4.344	4.344	4.27	4.28			31.1	31.1	0.3
2001-Jul-24 Tue	4.383	4.4	###	###			35.4	35.4	0.0
2001-Jul-23 Mon	4.377	4.45	###	###			###	###	0.0
2001-Jul-20 Fri	4.23	4.4	4.22	###	510,472	###	89.7	89.7	0.0
2001-Jul-19 Thu	###	4.24	###	4.23			86.6	86.6	0.3
2001-Jul-18 Wed	###	4.25	###	4.24	328,329	###	###	###	0.3
2001-Jul-17 Tue	4.2	4.24	###	###			28.2	28.2	0.0
2001-Jul-16 Mon	###	4.2	###	4.2			88.9	88.9	###
2001-Jul-13 Fri	###	###	###	###	98,928	0	71.9	71.9	0.0
2001-Jul-12 Thu	4.085	###	###	###			70.6	70.6	0.0
2001-Jul-11 Wed	###	###	4	###	202,826	405,652	###	###	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	###	###	###	###			89.1	89.1	0.0
2001-Jul-06 Fri	###	###	###	###	102,573	0	77.7	77.7	0.0
2001-Jul-05 Thu	###	###	###	###			###	###	0.0
2001-Jul-04 Wed	###	4.046	4	4.046	150,187	###	78.7	78.7	0.3
2001-Jul-03 Tue	###	###	4	###			66.9	66.9	0.0
2001-Jul-02 Mon	###	###	###	4.022			###	###	0.3
2001-Jun-29 Fri	###	4.253	###	4.253	758,950	###	84.6	84.6	###
2001-Jun-28 Thu	4	###	4	4	353,759	###	###	###	0.3
2001-Jun-27 Wed	###	###	4	4			###	###	0.3
2001-Jun-26 Tue	###	###	###	4	467,279	0	###	###	0.3
2001-Jun-25 Mon	4	###	4	###			75.7	75.7	0.0
2001-Jun-22 Fri	###	###	###	###	304,421	0	75.7	75.7	0.0
2001-Jun-21 Thu	3.652	###	3.652	###	151,842	###	###	###	0.0
2001-Jun-20 Wed	3.82	3.88	3.82	3.87			###	###	###
2001-Jun-19 Tue	3.81	3.84	3.81	3.82			###	###	0.3
2001-Jun-18 Mon	3.77	3.83	3.77	3.821	304,146	1,155,754	83.2	83.2	0.3
2001-Jun-15 Fri	3.77	3.8	3.77	3.79	300,025	###	###	###	###
2001-Jun-14 Thu	3.789	3.79	3.75	3.76			###	###	0.3
2001-Jun-13 Wed	3.7	3.76	3.7	3.76			84.4	84.4	0.3
2001-Jun-12 Tue	###	###	3.75	3.75			36.0	36.0	0.3
2001-Jun-11 Mon	3.8	3.8	3.8	3.8	0				###
2001-Jun-08 Fri	3.75	3.8	3.75	3.8			79.7	79.7	###
2001-Jun-07 Thu	3.8	3.81	3.75	3.77			32.1	32.1	###
2001-Jun-06 Wed	3.8	3.8	3.75	3.75	173,323	###	30.3	30.3	0.3
2001-Jun-05 Tue	3.748	3.8	3.748	3.8			###	###	###
2001-Jun-04 Mon	3.75	3.78	3.71	3.72			###	###	0.3
2001-Jun-01 Fri	3.728	3.74	3.7	3.74			###	###	0.3
2001-May-31 Thu	3.76	3.76	3.7	3.72			33.2	33.2	0.3
2001-May-30 Wed	3.83	3.83	3.78	3.78			###	###	0.3
2001-May-29 Tue	3.758	3.83	3.758	###			###	###	0.0
2001-May-28 Mon	3.72	3.88	3.72	3.75			###	###	0.3
2001-May-25 Fri	###	3.71	###	3.7	305,841	###	###	###	0.3
2001-May-24 Thu	3.623	3.7	3.623	3.649			###	###	###
2001-May-23 Wed	3.7	3.7	###	###			21.6	21.6	0.0
2001-May-22 Tue	3.76	3.76	###	3.7			27.1	27.1	0.3
2001-May-21 Mon	3.73	3.83	3.73	3.73	349,920	###	###	###	###
2001-May-18 Fri	3.776	3.78	3.7	3.75			###	###	0.3
2001-May-17 Thu	3.85	3.88	3.78	3.78	274,987	###	22.1	22.1	0.3
2001-May-16 Wed	###	###	3.85	3.87	565,976	###	29.9	29.9	###
2001-May-15 Tue	###	###	###	###			###	###	0.0
2001-May-14 Mon	###	###	###	###	133,482	0	32.2	32.2	0.0
2001-May-11 Fri	###	###	###	###	187,146	0	###	###	0.0
2001-May-10 Thu	4	4	###	4			68.7	68.7	0.3
2001-May-09 Wed	###	###	###	4	40,728	0	75.9	75.9	0.3
2001-May-08 Tue	###	###	###	###	18,444	0	26.7	26.7	0.0
2001-May-07 Mon	###	###	###	###	26,140	0	###	###	0.0
2001-May-04 Fri	4	4	###	###	36,850	###	21.6	21.6	0.0
2001-May-03 Thu	###	4	###	###	56,228	112,456	70.7	70.7	0.0
2001-May-02 Wed	###	###	###	###	506,972	0	###	###	0.0
2001-May-01 Tue	###	###	###	3.929	50,525	0	###	###	###
2001-Apr-30 Mon	###	###	###	###	335,786	0	78.0	78.0	0.0
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	3.87	###	3.87	###	40,276	###	###	###	0.0
2001-Apr-25 Wed	3.857	3.857	3.857	3.857	0				0.3
2001-Apr-24 Tue	###	###	3.857	3.857	102,029	###	###	###	0.3
2001-Apr-23 Mon	###	###	###	###	55,084	0	###	###	0.0
2001-Apr-20 Fri	###	###	###	###			83.9	83.9	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###			###	###	0.0
2001-Apr-17 Tue	4	4	###	###			32.3	32.3	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	4	###	4	###	130,581	###	79.5	79.5	0.0
2001-Apr-11 Wed	4	###	###	###	310,388	0	###	###	0.0
2001-Apr-10 Tue	###	###	###	###			84.0	84.0	0.0
2001-Apr-09 Mon	4.2	4.2	###	###			###	###	0.0
2001-Apr-06 Fri	###	4.2	###	4.2	124,056	###	###	###	###
2001-Apr-05 Thu	###	###	###	###			78.0	78.0	0.0
2001-Apr-04 Wed	3.88	###	3.88	###			###	###	0.0
2001-Apr-03 Tue	4	4	3.88	###			###	###	0.0
2001-Apr-02 Mon	###	4	###	###			83.0	83.0	0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	###	###	3.89	###	110,187	###	14.4	14.4	0.0
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	###	###	###	###	88,375	0	###	###	0.0
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	3.959	###	3.959	###			###	###	0.0
2001-Mar-22 Thu	###	4	###	4	54,053	###	###	###	0.3
2001-Mar-21 Wed	###	###	###	###	156,044	0	89.8	89.8	0.0
2001-Mar-20 Tue	###	###	3.949	3.949			###	###	0.3
2001-Mar-19 Mon	4	###	###	###			32.4	32.4	0.0
2001-Mar-16 Fri	4	###	4	###	268,884	###	###	###	0.0
2001-Mar-15 Thu	###	###	###	4			###	###	0.3
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	3.946	###	3.946	###			###	###	0.0
2001-Mar-12 Mon	###	###	###	###			87.5	87.5	0.0
2001-Mar-09 Fri	###	###	###	4			76.7	76.7	0.3
2001-Mar-08 Thu	###	4	###	4			###	###	0.3
2001-Mar-07 Wed	###	###	###	###			15.8	15.8	0.0
2001-Mar-06 Tue	###	###	###	###	124,974	0	###	###	0.0
2001-Mar-05 Mon	4.027	###	4.027	###			76.7	76.7	0.0
2001-Mar-02 Fri	4	###	###	###			###	###	0.0
2001-Mar-01 Thu	###	4	###	4	50,351	###	83.4	83.4	0.3
2001-Feb-28 Wed	3.87	###	3.86	###	185,387	###	92.3	92.3	0.0
2001-Feb-27 Tue	3.82	3.88	3.82	3.87			82.5	82.5	###
2001-Feb-26 Mon	3.87	3.88	3.85	3.87			72.9	72.9	###
2001-Feb-23 Fri	3.953	3.953	3.82	3.88			###	###	0.3
2001-Feb-22 Thu	###	###	###	###	308,544	0	76.7	76.7	0.0
2001-Feb-21 Wed	3.82	###	3.82	###			###	###	0.0
2001-Feb-20 Tue	3.88	###	3.76	3.85	1,654,029	3,109,574	###	###	0.3
2001-Feb-19 Mon	###	###	3.88	###	159,872	310,151	37.1	37.1	0.0
2001-Feb-16 Fri	###	###	###	###	89,146	0	###	###	0.0
2001-Feb-15 Thu	###	###	3.85	###	115,840	###	###	###	0.0
2001-Feb-14 Wed	###	###	###	###			74.0	74.0	0.0
2001-Feb-13 Tue	###	###	###	###	232,529	0	72.8	72.8	0.0
2001-Feb-12 Mon	3.955	3.955	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###	144,471	0	###	###	0.0
2001-Feb-08 Thu	###	###	3.76	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	69,875	0	77.6	77.6	0.0
2001-Feb-06 Tue	###	###	###	###	61,927	0	###	###	0.0
2001-Feb-05 Mon	###	###	4	###	61,652	###	36.5	36.5	0.0
2001-Feb-02 Fri	###	###	###	###	90,527	0	75.1	75.1	0.0
2001-Feb-01 Thu	4.028	###	4.028	###			###	###	0.0
2001-Jan-31 Wed	###	###	###	###			73.2	73.2	0.0
2001-Jan-30 Tue	###	###	###	###			29.0	29.0	0.0
2001-Jan-29 Mon	###	###	###	###	19,541	0	76.9	76.9	0.0
2001-Jan-25 Thu	###	###	###	###			30.6	30.6	0.0
2001-Jan-24 Wed	###	###	4.026	4.026	488,924	###	23.4	23.4	0.3
2001-Jan-23 Tue	4.029	###	4.029	###			70.7	70.7	0.0
2001-Jan-22 Mon	###	###	###	###	181,378	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	4	###	4	###			###	###	0.0
2001-Jan-17 Wed	###	###	4	###	1,584,823	3,169,646	24.7	24.7	0.0
2001-Jan-16 Tue	###	###	4	###	820,955	###	###	###	0.0
2001-Jan-15 Mon	###	###	4	4			###	###	0.3
2001-Jan-12 Fri	###	###	###	###	472,356	0	###	###	0.0
2001-Jan-11 Thu	4	4	###	###	35,371	70,742	30.7	30.7	0.0
2001-Jan-10 Wed	###	4	###	4	42,355	###	76.6	76.6	0.3
2001-Jan-09 Tue	4	4	###	###	458,926	917,852	33.1	33.1	0.0
2001-Jan-08 Mon	###	###	###	4	123,076	0	###	###	0.3
2001-Jan-05 Fri	###	###	###	###			86.0	86.0	0.0
2001-Jan-04 Thu	###	###	###	###	103,689	0	20.1	20.1	0.0
2001-Jan-03 Wed	4	4	4	4	12,480	49,920	###	###	0.3
2001-Jan-02 Tue	###	4	###	4	79,728	159,456	83.1	83.1	0.3
2001-Jan-01 Mon	4	###	###	###	376,983	0	20.7	20.7	0.0
2000-Dec-29 Fri	4	###	###	###	376,983	0	20.7	20.7	0.0
2000-Dec-28 Thu	###	4	###	###			73.7	73.7	0.0
2000-Dec-27 Wed	3.87	###	3.87	###	114,382	221,329	###	###	0.0
2000-Dec-26 Tue	3.922	3.922	3.85	3.87	41,150	###	20.4	20.4	###
2000-Dec-25 Mon	3.922	3.922	3.85	3.87	41,150	###	20.4	20.4	###
2000-Dec-22 Fri	3.922	3.922	3.85	3.87	41,150	###	20.4	20.4	###
2000-Dec-21 Thu	3.76	###	3.75	###	104,625	196,171	92.8	92.8	0.0
2000-Dec-20 Wed	###	###	3.75	3.78			17.4	17.4	0.3
2000-Dec-19 Tue	###	###	3.85	3.87	146,844	282,674	###	###	###
2000-Dec-18 Mon	###	3.88	3.76	3.87			84.4	84.4	###
2000-Dec-15 Fri	3.8	3.84	3.75	3.81	101,246	384,228	###	###	0.3
2000-Dec-14 Thu	###	4	3.885	3.885	74,259	###	###	###	0.3
2000-Dec-13 Wed	3.88	4	3.88	###			###	###	0.0
2000-Dec-12 Tue	###	###	3.86	3.88	385,686	744,373	26.4	26.4	0.3
2000-Dec-11 Mon	###	###	3.85	###			75.2	75.2	0.0
2000-Dec-08 Fri	###	###	###	###	82,928	0	9.7	9.7	0.0
2000-Dec-07 Thu	###	###	###	###	4,083,783	0	###	###	0.0
2000-Dec-06 Wed	###	###	###	###	183,643	0	37.4	37.4	0.0
2000-Dec-05 Tue	###	4.25	###	###	607,245	###	###	###	0.0
2000-Dec-04 Mon	###	###	###	###	1,566,376	0	72.1	72.1	0.0
2000-Dec-01 Fri	###	4.22	###	4.2	237,450	###	92.2	92.2	###
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	4	###	4			###	###	0.3
2000-Nov-28 Tue	###	###	###	###			86.1	86.1	0.0
2000-Nov-27 Mon	4	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	4	365,679	0	###	###	0.3
2000-Nov-23 Thu	###	4	###	4			###	###	0.3
2000-Nov-22 Wed	4	###	###	###			###	###	0.0
2000-Nov-21 Tue	###	###	3.85	4	242,276	466,381	###	###	0.3
2000-Nov-20 Mon	###	###	###	###	434,341	0	80.6	80.6	0.0
2000-Nov-17 Fri	###	###	###	###			82.5	82.5	0.0
2000-Nov-16 Thu	3.86	###	3.86	###			79.5	79.5	0.0
2000-Nov-15 Wed	3.7	3.88	3.7	3.86			92.4	92.4	0.3
2000-Nov-13 Mon	###	3.73	###	###	212,975	###	72.5	72.5	0.0
2000-Nov-10 Fri	3.679	3.86	3.679	3.7	224,727	###	72.8	72.8	0.3
2000-Nov-09 Thu	3.44	###	3.42	###	386,887	661,576	###	###	0.0
2000-Nov-08 Wed	3.42	3.45	3.41	3.44			###	###	0.2
2000-Nov-07 Tue	3.4	3.45	###	3.45	624,721	1,077,643	76.2	76.2	###
2000-Nov-06 Mon	###	3.4	###	###			###	###	0.0
2000-Nov-03 Fri	###	3.45	###	3.41			###	###	###
2000-Nov-02 Thu	###	3.4	###	###			68.7	68.7	0.0
2000-Nov-01 Wed	3.42	3.42	###	3.4			###	###	0.2
2000-Oct-31 Tue	3.4	3.4	###	3.4	345,125	###	###	###	0.2
2000-Oct-30 Mon	3.42	3.43	###	###			###	###	0.0
2000-Oct-27 Fri	###	3.42	###	3.4			70.3	70.3	0.2
2000-Oct-26 Thu	###	3.41	###	###	967,525	###	###	###	0.0
2000-Oct-25 Wed	###	###	###	###	285,322	0	###	###	0.0
2000-Oct-24 Tue	3.348	3.348	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	###	###			###	###	0.0
2000-Oct-20 Fri	###	###	###	###	655,853	0	64.4	64.4	0.0
2000-Oct-19 Thu	3.28	###	3.28	###	154,287	###	###	###	0.0
2000-Oct-18 Wed	###	###	3.28	###			###	###	0.0
2000-Oct-17 Tue	3.29	###	3.25	###			###	###	0.0
2000-Oct-16 Mon	###	###	3.29	###			###	###	0.0
2000-Oct-13 Fri	###	###	3.23	###			68.6	68.6	0.0
2000-Oct-12 Thu	###	###	###	###	438,789	0	35.8	35.8	0.0
2000-Oct-11 Wed	###	3.4	###	###			77.6	77.6	0.0
2000-Oct-10 Tue	###	###	###	###	277,352	0	###	###	0.0
2000-Oct-09 Mon	3.226	3.4	3.226	###			###	###	0.0
2000-Oct-06 Fri	3.44	3.46	3.4	3.4			18.4	18.4	0.2
2000-Oct-05 Thu	###	3.43	###	3.41	277,041	475,125	###	###	###
2000-Oct-04 Wed	3.25	###	3.25	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	###	216,771	0	###	###	0.0
2000-Oct-02 Mon	3.2	3.2	###	###	5,183	###	###	###	0.0
2000-Sep-29 Fri	###	###	###	###	266,189	0	###	###	0.0
2000-Sep-28 Thu	###	###	###	###			65.0	65.0	0.0
2000-Sep-27 Wed	###	###	3.29	###	435,443	###	31.3	31.3	0.0
2000-Sep-26 Tue	###	###	###	###	31,647	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###	222,071	0	27.2	27.2	0.0
2000-Sep-22 Fri	3.27	###	3.27	###	73,122	119,554	###	###	0.0
2000-Sep-21 Thu	3.45	3.47	###	###			###	###	0.0
2000-Sep-20 Wed	###	3.48	###	3.48	224,784	391,124	91.1	91.1	0.2
2000-Sep-19 Tue	###	###	3.28	###	165,021	###	###	###	0.0
2000-Sep-18 Mon	###	###	###	###	71,747	0	34.9	34.9	0.0
2000-Sep-15 Fri	###	###	###	###			73.8	73.8	0.0
2000-Sep-14 Thu	###	###	###	###			75.3	75.3	0.0
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	###	###	###	###			75.9	75.9	0.0
2000-Sep-11 Mon	###	3.4	###	###	328,725	###	36.5	36.5	0.0
2000-Sep-08 Fri	###	3.4	###	3.4	151,441	257,449	78.4	78.4	0.2
2000-Sep-07 Thu	###	3.4	###	3.4	574,483	976,621	83.6	83.6	0.2
2000-Sep-06 Wed	3.373	###	###	###			79.9	79.9	0.0
2000-Sep-05 Tue	###	###	###	###	28,385	0	###	###	0.0
2000-Sep-04 Mon	###	3.4	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###	132,875	0	30.8	30.8	0.0
2000-Aug-31 Thu	###	###	###	###	152,485	0	76.9	76.9	0.0
2000-Aug-30 Wed	3.42	3.44	###	###			###	###	0.0
2000-Aug-29 Tue	3.44	3.45	3.4	3.4			29.6	29.6	0.2
2000-Aug-28 Mon	###	3.42	###	3.4			###	###	0.2
2000-Aug-25 Fri	###	###	###	###			74.4	74.4	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	3.41	3.45	###	###	82,880	###	###	###	0.0
2000-Aug-22 Tue	3.43	3.45	3.4	3.45	115,949	397,125	72.9	72.9	###
2000-Aug-21 Mon	3.41	3.42	###	3.42	63,282	###	75.4	75.4	0.2
2000-Aug-18 Fri	3.4	3.42	###	3.42	115,150	###	###	###	0.2
2000-Aug-17 Thu	3.45	3.45	3.4	3.4			23.8	23.8	0.2
2000-Aug-16 Wed	3.4	3.451	###	3.451			81.2	81.2	###
2000-Aug-15 Tue	3.4	3.46	3.4	3.44	1,016,686	###	82.5	82.5	0.2
2000-Aug-14 Mon	###	3.45	###	3.45			85.5	85.5	###
2000-Aug-11 Fri	3.22	###	3.2	###	3,383,487	5,413,579	93.1	93.1	0.0
2000-Aug-10 Thu	###	3.26	###	3.25			72.1	72.1	0.2
2000-Aug-09 Wed	3.25	3.25	3.2	3.22			33.0	33.0	0.2
2000-Aug-08 Tue	###	3.25	3.2	3.25			81.6	81.6	0.2
2000-Aug-07 Mon	3.159	3.2	3.159	3.2			###	###	0.2
2000-Aug-04 Fri	3.21	3.21	###	###	146,627	###	###	###	0.0
2000-Aug-03 Thu	3.23	3.23	3.21	3.22			###	###	0.2
2000-Aug-02 Wed	3.21	3.28	###	3.23			75.2	75.2	###
2000-Aug-01 Tue	###	3.27	###	3.27	289,470	473,283	93.1	93.1	###
2000-Jul-31 Mon	3.172	###	3	###			25.2	25.2	0.0
2000-Jul-28 Fri	3.24	3.24	###	3.2	342,186	554,341	29.6	29.6	0.2
2000-Jul-27 Thu	3.28	3.28	3.22	3.24	472,249	###	32.1	32.1	###
2000-Jul-26 Wed	###	###	3.27	3.28	883,471	1,444,475	36.4	36.4	0.2
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	###	###	###	###	312,843	0	###	###	0.0
2000-Jul-21 Fri	###	3.341	###	3.341	512,048	855,376	###	###	0.2
2000-Jul-20 Thu	###	###	3.25	3.25	57,347	93,188	23.7	23.7	0.2
2000-Jul-19 Wed	3.2	###	3.2	###			90.0	90.0	0.0
2000-Jul-18 Tue	3.26	###	3.22	###			80.8	80.8	0.0
2000-Jul-17 Mon	3.321	3.321	3.2	3.25	422,272	###	###	###	0.2
2000-Jul-14 Fri	###	3.4	3.346	3.346	165,951	559,752	28.6	28.6	###
2000-Jul-13 Thu	3.42	3.45	###	###			###	###	0.0
2000-Jul-12 Wed	3.49	3.49	3.4	3.44			21.5	21.5	0.2
2000-Jul-11 Tue	3.42	3.5	3.42	3.49			83.8	83.8	###
2000-Jul-10 Mon	###	3.44	###	3.42	291,287	###	85.2	85.2	0.2
2000-Jul-07 Fri	###	###	3.26	3.29	731,429	1,192,229	###	###	###
2000-Jul-06 Thu	3.25	###	3.25	###			76.3	76.3	0.0
2000-Jul-05 Wed	3.29	3.29	3.22	3.283			###	###	0.2
2000-Jul-04 Tue	###	3.28	###	3.276	729,876	###	###	###	###
2000-Jul-03 Mon	3.158	###	###	3.152			25.7	25.7	0.2
2000-Jun-30 Fri	###	###	###	###			###	###	0.0
2000-Jun-29 Thu	###	3.2	###	3.2			###	###	0.2
2000-Jun-28 Wed	3	###	3	###			83.8	83.8	0.0
2000-Jun-27 Tue	2.85	###	2.85	###	380,959	###	92.9	92.9	0.0
2000-Jun-26 Mon	###	###	2.8	2.83			###	###	0.2
2000-Jun-23 Fri	2.8	###	2.77	###	326,148	###	###	###	0.0
2000-Jun-22 Thu	2.78	2.83	2.76	2.83	340,471	###	###	###	0.2
2000-Jun-21 Wed	2.73	2.75	2.73	2.75	1,074,774	2,944,880	###	###	###
2000-Jun-20 Tue	2.73	2.75	2.71	2.75	489,148	1,335,374	79.7	79.7	###
2000-Jun-19 Mon	2.71	2.75	2.71	2.74			###	###	0.2
2000-Jun-16 Fri	2.74	2.75	2.72	2.74	190,745	521,687	###	###	0.2
2000-Jun-15 Thu	2.74	2.75	2.74	2.75			70.8	70.8	###
2000-Jun-14 Wed	2.73	2.75	2.72	2.75	275,686	###	74.2	74.2	###
2000-Jun-13 Tue	2.77	2.77	2.71	2.73			###	###	###
2000-Jun-12 Mon	2.75	2.75	2.75	2.75	0				###
2000-Jun-08 Thu	2.74	2.77	2.7	2.7			###	###	0.2
2000-Jun-07 Wed	2.78	2.8	2.74	2.74	626,645	###	###	###	0.2
2000-Jun-06 Tue	2.79	2.8	2.77	2.78			###	###	0.2
2000-Jun-05 Mon	2.8	2.8	2.77	2.78	36,475	101,582	###	###	0.2