(LLC) LENDLEASE GROUP Daily Prices Page 6

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

_{Currently Fri 24-May-03 06:24:36 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

(LLC) LENDLEASE GROUP Daily Prices Page 6...

TOC Company Info for LLC Limits

Company Details for (LLC) LENDLEASE GROUP

Listing Code	LLC
Listing Name	LENDLEASE GROUP
GICS Sector	Real Estate Management & Development
ISIN Name	LEND LEASE CORP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LLC3

Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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	4.85	30,081	0.0
MAX	39.45	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LLC Bottom

End of day Prices (full format),

4800 Days for (LLC) LENDLEASE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.33
2005-Jan-21 Fri	13.44	13.5	13.43	13.48	1,366,188	18,395,721	69.3	69.3	1.0
2005-Jan-20 Thu	13.59	13.59	###	13.43	765,684	5,202,822	###	###	###
2005-Jan-19 Wed	13.7	13.7	13.49	###			33.3	33.3	0.0
2005-Jan-18 Tue	13.75	13.75	13.5	###	2,174,275	###	###	###	0.0
2005-Jan-17 Mon	13.75	13.87	13.59	###	1,911,280	26,241,874	28.2	28.2	0.0
2005-Jan-14 Fri	13.44	###	13.43	13.8			###	###	1.0
2005-Jan-13 Thu	###	###	###	###	1,686,259	0	82.7	82.7	0.0
2005-Jan-12 Wed	###	13.21	###	###	1,547,789	10,223,146	###	###	0.0
2005-Jan-11 Tue	13.44	13.44	###	###	1,332,274	8,952,881	###	###	0.0
2005-Jan-10 Mon	###	13.45	###	13.4			###	###	1.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	12.81	###			23.1	23.1	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	13.2	###	13.2	###			77.4	77.4	0.0
2004-Dec-31 Fri	13.2	13.25	###	13.25	235,848	###	69.6	69.6	###
2004-Dec-30 Thu	###	13.2	###	###			81.3	81.3	0.0
2004-Dec-29 Wed	###	13.26	###	###			23.8	23.8	0.0
2004-Dec-24 Fri	###	13.2	###	###			20.7	20.7	0.0
2004-Dec-23 Thu	###	###	12.87	###			###	###	0.0
2004-Dec-22 Wed	12.82	###	12.8	###			73.6	73.6	0.0
2004-Dec-21 Tue	###	###	12.82	12.88	1,542,720	###	###	###	###
2004-Dec-20 Mon	###	###	###	###	1,259,580	0	###	###	0.0
2004-Dec-17 Fri	12.79	###	12.7	###			82.7	82.7	0.0
2004-Dec-16 Thu	12.85	###	12.8	12.8			###	###	0.9
2004-Dec-15 Wed	12.76	###	12.76	12.85	1,278,245	###	75.7	75.7	0.9
2004-Dec-14 Tue	12.78	12.8	12.7	12.73	1,221,642	###	###	###	###
2004-Dec-13 Mon	12.89	12.89	12.8	12.8	725,980	###	34.2	34.2	0.9
2004-Dec-10 Fri	###	###	12.89	###	788,785	###	###	###	0.0
2004-Dec-09 Thu	12.81	###	12.81	###	1,374,677	###	79.0	79.0	0.0
2004-Dec-08 Wed	12.89	###	12.8	###			###	###	0.0
2004-Dec-07 Tue	###	###	12.78	###			44.5	44.5	0.0
2004-Dec-06 Mon	###	###	###	###	2,091,579	0	92.6	92.6	0.0
2004-Dec-03 Fri	12.59	12.75	12.58	12.7			80.2	80.2	0.9
2004-Dec-02 Thu	12.5	12.7	12.5	12.59			###	###	###
2004-Dec-01 Wed	###	12.51	###	12.4	3,084,120	19,291,170	88.6	88.6	0.9
2004-Nov-30 Tue	###	12.22	###	12.2	2,191,656	###	###	###	###
2004-Nov-29 Mon	###	12.41	12.2	12.2			23.4	23.4	###
2004-Nov-26 Fri	12.4	12.43	12.28	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	12.25	###	12.2			71.1	71.1	###
2004-Nov-23 Tue	###	12.24	###	###	2,872,740	###	72.2	72.2	0.0
2004-Nov-22 Mon	###	12.2	11.8	###			78.1	78.1	0.0
2004-Nov-19 Fri	11.8	###	11.8	12.2	21,269,526	###	90.2	90.2	###
2004-Nov-18 Thu	11.5	12.28	11.42	11.73			###	###	0.8
2004-Nov-17 Wed	11.7	11.7	11.7	11.7	0				0.8
2004-Nov-16 Tue	11.4	11.72	###	11.7	6,229,645	###	###	###	0.8
2004-Nov-15 Mon	11.25	11.4	###	###	4,026,546	###	78.6	78.6	0.0
2004-Nov-12 Fri	11.48	11.48	###	###			17.6	17.6	0.0
2004-Nov-11 Thu	###	###	11.51	11.55			###	###	0.8
2004-Nov-10 Wed	11.49	###	11.42	11.57	5,720,352	###	###	###	###
2004-Nov-09 Tue	11.2	###	###	###			81.3	81.3	0.0
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	11.71	11.72	###	###			31.3	31.3	0.0
2004-Nov-04 Thu	11.46	11.72	11.46	###	4,136,223	47,938,824	78.5	78.5	0.0
2004-Nov-03 Wed	###	11.52	###	11.42	4,903,820	###	74.6	74.6	0.8
2004-Nov-02 Tue	11.23	###	11.22	11.28	2,186,846	###	###	###	0.8
2004-Nov-01 Mon	11.53	11.53	###	11.25			12.6	12.6	###
2004-Oct-29 Fri	###	###	11.51	11.54			22.7	22.7	0.8
2004-Oct-28 Thu	11.7	11.75	###	11.7	2,897,948	17,025,444	###	###	0.8
2004-Oct-27 Wed	###	11.73	###	###	2,055,357	###	###	###	0.0
2004-Oct-26 Tue	###	11.7	11.56	###			###	###	0.0
2004-Oct-25 Mon	###	###	11.57	###			###	###	0.0
2004-Oct-22 Fri	11.7	11.74	###	11.72			###	###	0.8
2004-Oct-21 Thu	11.75	11.8	11.7	11.72			27.4	27.4	0.8
2004-Oct-20 Wed	###	11.8	###	11.77	9,261,579	###	###	###	###
2004-Oct-19 Tue	11.86	11.87	11.74	11.77			26.7	26.7	###
2004-Oct-18 Mon	###	###	11.83	11.88	1,697,779	###	###	###	0.8
2004-Oct-15 Fri	11.53	###	11.48	###	11,156,872	64,040,445	91.3	91.3	0.0
2004-Oct-14 Thu	###	###	11.43	###	5,548,029	31,706,985	###	###	0.0
2004-Oct-13 Wed	11.8	11.8	###	###	5,732,371	33,820,988	17.7	17.7	0.0
2004-Oct-12 Tue	11.7	11.89	###	11.83	2,910,080	17,300,425	###	###	0.8
2004-Oct-11 Mon	11.7	11.7	###	###			30.3	30.3	0.0
2004-Oct-08 Fri	11.7	11.71	###	###	2,409,844	###	###	###	0.0
2004-Oct-07 Thu	11.54	11.75	11.54	11.72			###	###	0.8
2004-Oct-06 Wed	11.73	11.79	###	###			23.3	23.3	0.0
2004-Oct-05 Tue	11.58	11.75	11.56	11.73	9,022,258	###	82.0	82.0	0.8
2004-Oct-04 Mon	11.55	###	11.5	11.55			###	###	0.8
2004-Oct-01 Fri	###	11.51	###	11.51			80.0	80.0	0.8
2004-Sep-30 Thu	11.27	11.45	11.25	11.42			###	###	0.8
2004-Sep-29 Wed	###	11.28	###	11.25	3,613,088	###	###	###	###
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	11.22	###	###	2,326,350	13,050,823	74.5	74.5	0.0
2004-Sep-24 Fri	###	###	###	###	4,026,444	0	21.0	21.0	0.0
2004-Sep-23 Thu	###	11.2	###	###			28.7	28.7	0.0
2004-Sep-22 Wed	###	11.22	###	11.21	1,349,125	###	###	###	###
2004-Sep-21 Tue	###	11.26	###	11.2	1,125,087	###	###	###	0.8
2004-Sep-20 Mon	###	###	###	###	659,087	0	###	###	0.0
2004-Sep-17 Fri	11.2	11.24	###	###	1,812,550	###	26.0	26.0	0.0
2004-Sep-16 Thu	11.24	###	11.21	11.22	2,310,188	###	###	###	###
2004-Sep-15 Wed	11.27	###	11.23	###	2,381,656	###	76.5	76.5	0.0
2004-Sep-14 Tue	###	###	11.25	###	2,338,247	###	###	###	0.0
2004-Sep-13 Mon	11.27	###	11.25	###	2,489,957	###	70.3	70.3	0.0
2004-Sep-10 Fri	11.23	11.26	###	11.23	570,984	###	###	###	0.8
2004-Sep-09 Thu	11.25	11.26	11.21	11.22	838,954	9,425,648	28.4	28.4	###
2004-Sep-08 Wed	11.25	11.25	###	11.2	919,477	5,172,058	###	###	0.8
2004-Sep-07 Tue	11.2	11.24	###	###			###	###	0.0
2004-Sep-06 Mon	###	11.25	###	11.22			###	###	###
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	11.24	###	###	###	1,590,282	0	###	###	0.0
2004-Sep-01 Wed	###	11.22	###	11.2			77.6	77.6	0.8
2004-Aug-31 Tue	###	###	###	###	2,594,983	0	83.7	83.7	0.0
2004-Aug-30 Mon	10.88	###	10.87	###			###	###	0.0
2004-Aug-27 Fri	10.78	###	10.75	10.85			68.2	68.2	0.8
2004-Aug-26 Thu	10.72	10.83	10.7	10.74			71.2	71.2	0.8
2004-Aug-25 Wed	###	###	###	###	1,937,482	0	68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###			71.9	71.9	0.0
2004-Aug-23 Mon	###	###	10.89	###			###	###	0.0
2004-Aug-20 Fri	###	###	10.86	10.89	2,439,077	13,244,188	###	###	0.8
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	10.7	###	10.7	###	3,049,725	16,316,028	###	###	0.0
2004-Aug-17 Tue	10.77	10.79	###	###			###	###	0.0
2004-Aug-16 Mon	10.54	10.77	10.54	10.77	1,267,974	###	91.3	91.3	###
2004-Aug-13 Fri	###	###	10.51	10.56			32.0	32.0	0.8
2004-Aug-12 Thu	10.53	10.7	10.53	###			78.9	78.9	0.0
2004-Aug-11 Wed	###	10.73	10.54	10.55			25.3	25.3	###
2004-Aug-10 Tue	10.8	10.81	###	###	2,389,672	12,916,177	###	###	0.0
2004-Aug-09 Mon	###	###	10.75	10.8	6,142,624	###	###	###	###
2004-Aug-06 Fri	10.45	10.52	10.4	10.45			###	###	###
2004-Aug-05 Thu	10.58	10.58	10.45	10.45	1,194,285	###	###	###	###
2004-Aug-04 Wed	10.57	###	10.5	10.58			72.4	72.4	0.8
2004-Aug-03 Tue	10.48	###	10.48	10.53			###	###	0.8
2004-Aug-02 Mon	10.43	10.44	10.4	10.43			68.4	68.4	0.7
2004-Jul-30 Fri	###	10.48	###	10.4	2,276,881	11,930,856	###	###	0.7
2004-Jul-29 Thu	###	10.44	###	###			###	###	0.0
2004-Jul-28 Wed	10.26	10.41	10.26	###			75.6	75.6	0.0
2004-Jul-27 Tue	10.58	###	10.55	10.58	1,300,847	###	###	###	0.8
2004-Jul-26 Mon	10.59	###	10.5	10.52			###	###	###
2004-Jul-23 Fri	10.72	10.82	###	###			28.6	28.6	0.0
2004-Jul-22 Thu	10.81	10.83	###	10.72			24.0	24.0	0.8
2004-Jul-21 Wed	###	###	10.83	10.86	694,226	###	23.4	23.4	0.8
2004-Jul-20 Tue	###	###	###	###	3,637,372	0	###	###	0.0
2004-Jul-19 Mon	10.77	###	10.75	###	2,182,084	###	###	###	0.0
2004-Jul-16 Fri	10.76	10.8	10.75	10.75			27.8	27.8	0.8
2004-Jul-15 Thu	10.8	10.8	10.71	10.79	3,455,784	37,166,956	31.0	31.0	###
2004-Jul-14 Wed	10.55	10.81	10.53	10.79	3,697,876	###	###	###	###
2004-Jul-13 Tue	10.48	###	10.47	###			83.9	83.9	0.0
2004-Jul-12 Mon	10.49	10.49	10.44	10.48			34.3	34.3	0.7
2004-Jul-09 Fri	10.45	10.49	10.42	10.49	1,322,446	13,826,172	###	###	###
2004-Jul-08 Thu	10.46	10.55	10.45	10.5			70.4	70.4	0.8
2004-Jul-07 Wed	10.45	10.5	10.41	10.5			68.1	68.1	0.8
2004-Jul-06 Tue	10.43	10.56	10.4	10.53	993,376	10,410,580	###	###	0.8
2004-Jul-05 Mon	###	10.45	###	10.41	745,946	###	71.3	71.3	###
2004-Jul-02 Fri	###	###	###	###	653,278	0	###	###	0.0
2004-Jul-01 Thu	10.26	###	10.25	###			###	###	0.0
2004-Jun-30 Wed	###	###	10.21	10.28	1,708,672	8,722,770	###	###	0.7
2004-Jun-29 Tue	###	###	10.27	###	2,519,251	12,936,353	###	###	0.0
2004-Jun-28 Mon	###	###	10.28	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	10.45	10.27	###			33.1	33.1	0.0
2004-Jun-24 Thu	10.54	10.54	###	###			18.6	18.6	0.0
2004-Jun-23 Wed	10.47	10.59	10.46	10.53			###	###	0.8
2004-Jun-22 Tue	10.48	10.49	10.45	10.47	1,750,277	###	###	###	0.7
2004-Jun-21 Mon	###	10.48	###	10.46			###	###	0.7
2004-Jun-18 Fri	###	###	10.23	###	2,866,087	###	###	###	0.0
2004-Jun-17 Thu	###	###	10.25	###	3,100,548	###	67.5	67.5	0.0
2004-Jun-16 Wed	###	###	10.27	###	1,651,089	8,478,342	###	###	0.0
2004-Jun-15 Tue	10.2	10.27	###	10.26			###	###	0.7
2004-Jun-14 Mon	###	10.24	###	10.21			74.8	74.8	###
2004-Jun-11 Fri	###	10.24	###	10.21			74.8	74.8	###
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###	2,585,341	0	###	###	0.0
2004-Jun-08 Tue	10.2	10.21	###	###			33.6	33.6	0.0
2004-Jun-07 Mon	###	10.2	###	###	622,859	3,176,580	33.6	33.6	0.0
2004-Jun-04 Fri	10.2	10.21	###	10.2	1,420,655	7,252,443	72.3	72.3	0.7
2004-Jun-03 Thu	###	10.2	###	10.2	886,226	4,519,752	###	###	0.7
2004-Jun-02 Wed	###	10.22	###	10.21	2,945,924	15,053,671	###	###	###
2004-Jun-01 Tue	###	###	###	###	661,421	0	33.8	33.8	0.0
2004-May-31 Mon	###	10.2	###	###	1,315,570	###	###	###	0.0
2004-May-28 Fri	###	###	###	###	4,022,175	0	16.3	16.3	0.0
2004-May-27 Thu	###	10.22	###	###			###	###	0.0
2004-May-26 Wed	###	10.2	###	###			###	###	0.0
2004-May-25 Tue	10.25	###	###	###	12,772,978	0	###	###	0.0
2004-May-24 Mon	10.75	10.75	10.75	10.75	0				0.8
2004-May-21 Fri	10.75	10.75	10.75	10.75	82,226	883,929	66.5	66.5	0.8
2004-May-20 Thu	###	10.82	###	10.75			76.5	76.5	0.8
2004-May-19 Wed	###	10.8	10.56	10.72	2,863,780	30,585,170	###	###	0.8
2004-May-18 Tue	10.42	###	10.41	10.59			###	###	###
2004-May-17 Mon	###	10.47	###	10.43			79.7	79.7	0.7
2004-May-14 Fri	10.43	10.48	###	10.4			###	###	0.7
2004-May-13 Thu	10.5	10.5	###	10.4			26.4	26.4	0.7
2004-May-12 Wed	###	10.5	###	10.5			85.1	85.1	0.8
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	10.29	###	10.23	10.29			83.3	83.3	###
2004-May-07 Fri	10.44	10.45	###	###			###	###	0.0
2004-May-06 Thu	10.73	10.73	10.24	10.55	2,121,584	###	17.9	17.9	###
2004-May-05 Wed	###	10.73	###	###	635,651	###	###	###	0.0
2004-May-04 Tue	10.53	10.75	10.53	###			83.5	83.5	0.0
2004-May-03 Mon	###	###	10.55	###	562,921	###	###	###	0.0
2004-Apr-30 Fri	10.7	10.72	###	###			31.1	31.1	0.0
2004-Apr-29 Thu	10.83	###	###	10.78	881,072	0	###	###	0.8
2004-Apr-28 Wed	10.76	###	10.76	###	1,114,383	5,995,380	83.5	83.5	0.0
2004-Apr-27 Tue	10.8	10.87	10.75	10.78	837,021	###	###	###	0.8
2004-Apr-26 Mon	10.79	10.89	10.79	10.81			79.1	79.1	0.8
2004-Apr-23 Fri	###	10.86	###	10.78			###	###	0.8
2004-Apr-22 Thu	10.8	10.8	10.52	###			###	###	0.0
2004-Apr-21 Wed	###	###	10.75	10.8			28.9	28.9	###
2004-Apr-20 Tue	10.78	###	10.78	###			###	###	0.0
2004-Apr-19 Mon	10.7	10.79	###	10.74			75.8	75.8	0.8
2004-Apr-16 Fri	10.55	###	10.54	###			75.2	75.2	0.0
2004-Apr-15 Thu	10.48	10.59	10.4	10.43	1,598,522	16,776,488	36.8	36.8	0.7
2004-Apr-14 Wed	10.29	10.49	10.29	10.45	2,112,229	21,946,059	84.9	84.9	###
2004-Apr-13 Tue	###	###	10.29	###			76.6	76.6	0.0
2004-Apr-08 Thu	10.27	###	10.25	10.27	574,923	2,946,480	###	###	###
2004-Apr-07 Wed	###	###	###	###	834,320	0	###	###	0.0
2004-Apr-06 Tue	10.45	10.45	###	###	892,747	###	###	###	0.0
2004-Apr-05 Mon	###	10.4	###	10.4			###	###	0.7
2004-Apr-02 Fri	###	10.43	###	###	1,985,229	###	70.9	70.9	0.0
2004-Apr-01 Thu	10.24	###	10.24	###	1,365,129	###	###	###	0.0
2004-Mar-31 Wed	10.21	10.27	10.21	10.23	541,480	5,544,755	###	###	###
2004-Mar-30 Tue	10.23	10.28	10.21	10.26			###	###	0.7
2004-Mar-29 Mon	10.25	###	10.2	10.23	606,647	###	###	###	###
2004-Mar-26 Fri	###	###	###	###	4,622,158	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###	2,458,485	0	31.8	31.8	0.0
2004-Mar-24 Wed	###	###	###	10.22	1,358,650	0	###	###	0.7
2004-Mar-23 Tue	10.27	10.4	10.27	###			###	###	0.0
2004-Mar-22 Mon	###	10.52	###	###	1,613,646	8,487,777	40.4	40.4	0.0
2004-Mar-19 Fri	10.4	10.48	###	###			29.2	29.2	0.0
2004-Mar-18 Thu	###	10.4	###	###	2,824,088	14,685,257	###	###	0.0
2004-Mar-17 Wed	###	###	10.25	###	1,345,940	6,897,942	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	10.29			###	###	###
2004-Mar-15 Mon	###	###	###	10.2	1,064,720	0	###	###	0.7
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	820,588	0	73.1	73.1	0.0
2004-Mar-10 Wed	###	###	###	###	2,847,278	0	69.8	69.8	0.0
2004-Mar-09 Tue	10.28	###	10.25	###			###	###	0.0
2004-Mar-08 Mon	10.28	###	10.25	###	788,545	###	73.2	73.2	0.0
2004-Mar-05 Fri	###	###	###	###	1,172,684	0	###	###	0.0
2004-Mar-04 Thu	###	###	###	###	1,281,252	0	79.0	79.0	0.0
2004-Mar-03 Wed	###	###	###	###			75.1	75.1	0.0
2004-Mar-02 Tue	###	###	###	###			74.7	74.7	0.0
2004-Mar-01 Mon	###	###	###	###	967,424	0	###	###	0.0
2004-Feb-27 Fri	9.83	###	9.83	###			73.2	73.2	0.0
2004-Feb-26 Thu	9.77	9.84	9.74	9.8	2,334,946	22,859,121	75.2	75.2	0.7
2004-Feb-25 Wed	9.8	###	9.8	###			###	###	0.0
2004-Feb-24 Tue	###	###	9.84	9.85			31.6	31.6	###
2004-Feb-23 Mon	###	###	###	###	1,578,976	0	72.8	72.8	0.0
2004-Feb-20 Fri	9.89	###	9.84	###			70.8	70.8	0.0
2004-Feb-19 Thu	###	###	9.87	9.89			###	###	###
2004-Feb-18 Wed	###	###	###	###			23.0	23.0	0.0
2004-Feb-17 Tue	###	10.2	###	###			74.3	74.3	0.0
2004-Feb-16 Mon	###	###	###	###			74.3	74.3	0.0
2004-Feb-13 Fri	9.85	###	9.82	###			83.5	83.5	0.0
2004-Feb-12 Thu	9.81	###	9.71	9.88	3,129,882	15,195,577	###	###	0.7
2004-Feb-11 Wed	9.84	###	9.74	9.75	2,620,559	12,762,122	###	###	###
2004-Feb-10 Tue	###	###	9.8	9.85			11.4	11.4	###
2004-Feb-09 Mon	###	###	###	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###	862,845	0	29.6	29.6	0.0
2004-Feb-05 Thu	10.23	10.24	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	10.2	###			35.3	35.3	0.0
2004-Feb-03 Tue	10.5	10.56	###	10.4	1,581,146	8,348,450	###	###	0.7
2004-Feb-02 Mon	10.46	10.48	10.4	10.46	1,248,448	###	73.1	73.1	0.7
2004-Jan-30 Fri	10.28	10.46	10.27	###			78.1	78.1	0.0
2004-Jan-29 Thu	10.24	10.29	###	10.27			73.2	73.2	###
2004-Jan-28 Wed	10.24	10.29	###	10.29			77.3	77.3	###
2004-Jan-27 Tue	###	10.4	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	10.44	10.58	10.29	###	1,271,353	###	###	###	0.0
2004-Jan-22 Thu	###	10.55	###	10.55			###	###	###
2004-Jan-21 Wed	###	10.28	###	10.23			###	###	###
2004-Jan-20 Tue	###	10.21	###	10.2			###	###	0.7
2004-Jan-19 Mon	10.27	10.27	###	10.2	1,003,757	###	###	###	0.7
2004-Jan-16 Fri	10.25	###	10.21	10.21	1,642,477	8,384,845	###	###	###
2004-Jan-15 Thu	###	###	###	10.22	1,344,520	0	19.2	19.2	0.7
2004-Jan-14 Wed	10.24	###	###	###	2,032,559	0	80.8	80.8	0.0
2004-Jan-13 Tue	###	###	10.23	10.24			###	###	###
2004-Jan-12 Mon	###	10.42	###	###			25.0	25.0	0.0
2004-Jan-09 Fri	###	10.51	###	10.45			###	###	###
2004-Jan-08 Thu	###	###	###	10.27			###	###	###
2004-Jan-07 Wed	###	###	###	###			74.6	74.6	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###	951,124	0	###	###	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	720,921	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###	1,413,757	0	70.8	70.8	0.0
2003-Dec-29 Mon	9.88	###	9.88	###			70.7	70.7	0.0
2003-Dec-24 Wed	9.8	###	9.79	9.87	424,552	2,078,182	75.1	75.1	###
2003-Dec-23 Tue	9.75	9.81	9.7	9.79	832,671	###	68.9	68.9	###
2003-Dec-22 Mon	9.51	###	9.51	9.83			###	###	0.7
2003-Dec-19 Fri	9.74	9.79	9.58	9.58			16.1	16.1	0.7
2003-Dec-18 Thu	9.85	9.85	###	9.74	3,607,721	17,768,025	27.8	27.8	0.7
2003-Dec-17 Wed	###	###	9.77	9.8			28.2	28.2	0.7
2003-Dec-16 Tue	###	###	###	###			18.5	18.5	0.0
2003-Dec-15 Mon	###	10.24	###	###	1,785,645	###	84.2	84.2	0.0
2003-Dec-12 Fri	###	###	###	###	1,438,746	0	33.7	33.7	0.0
2003-Dec-11 Thu	###	###	9.88	###			38.6	38.6	0.0
2003-Dec-10 Wed	###	10.23	###	###			###	###	0.0
2003-Dec-09 Tue	10.5	10.5	###	###			8.7	8.7	0.0
2003-Dec-08 Mon	10.54	10.57	10.52	10.53	1,363,626	###	32.9	32.9	0.8
2003-Dec-05 Fri	###	###	10.51	10.54	1,401,983	7,367,420	###	###	0.8
2003-Dec-04 Thu	###	###	10.56	###			###	###	0.0
2003-Dec-03 Wed	###	10.76	###	10.71			73.6	73.6	###
2003-Dec-02 Tue	10.52	10.81	10.52	10.75	1,099,924	11,730,689	86.5	86.5	0.8
2003-Dec-01 Mon	10.4	10.59	10.4	10.54			###	###	0.8
2003-Nov-28 Fri	###	###	10.45	10.5			23.2	23.2	0.8
2003-Nov-27 Thu	###	###	###	10.73	345,788	0	###	###	###
2003-Nov-26 Wed	10.7	###	10.7	10.84			###	###	0.8
2003-Nov-25 Tue	10.74	10.75	###	10.73			36.8	36.8	###
2003-Nov-24 Mon	###	10.58	###	10.54	1,280,279	6,772,675	###	###	0.8
2003-Nov-21 Fri	###	###	###	10.45	2,064,721	0	21.9	21.9	###
2003-Nov-20 Thu	###	###	10.74	10.74			17.5	17.5	0.8
2003-Nov-19 Wed	###	###	###	###	2,695,288	0	###	###	0.0
2003-Nov-18 Tue	###	10.71	10.45	10.7			###	###	0.8
2003-Nov-17 Mon	###	###	###	###	1,456,741	0	###	###	0.0
2003-Nov-14 Fri	###	10.44	10.28	###			###	###	0.0
2003-Nov-13 Thu	###	###	10.43	10.45			15.5	15.5	###
2003-Nov-12 Wed	10.82	###	10.77	10.86	2,097,672	###	76.0	76.0	0.8
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###	694,029	0	25.4	25.4	0.0
2003-Nov-07 Fri	###	###	11.27	###			71.8	71.8	0.0
2003-Nov-06 Thu	11.25	###	11.2	###	3,227,041	18,071,429	75.4	75.4	0.0
2003-Nov-05 Wed	###	###	11.24	11.28			39.9	39.9	0.8
2003-Nov-04 Tue	11.47	11.53	11.43	11.47	1,859,355	###	75.7	75.7	###
2003-Nov-03 Mon	11.27	11.46	11.22	11.44	735,487	8,340,422	###	###	0.8
2003-Oct-31 Fri	###	11.41	###	11.21			###	###	###
2003-Oct-30 Thu	11.53	11.54	###	###			16.6	16.6	0.0
2003-Oct-29 Wed	###	11.5	###	11.45	2,782,057	15,996,827	###	###	0.8
2003-Oct-28 Tue	11.28	###	###	11.2	2,472,224	0	39.2	39.2	0.8
2003-Oct-27 Mon	###	11.28	###	11.25			###	###	###
2003-Oct-24 Fri	###	###	###	###	921,847	0	###	###	0.0
2003-Oct-23 Thu	###	###	10.86	10.86	2,471,825	###	37.5	37.5	0.8
2003-Oct-22 Wed	###	###	###	###			80.3	80.3	0.0
2003-Oct-21 Tue	###	###	10.87	###	1,916,573	10,416,574	###	###	0.0
2003-Oct-20 Mon	10.7	###	10.7	10.8			76.3	76.3	###
2003-Oct-17 Fri	10.49	###	10.46	###			###	###	0.0
2003-Oct-16 Thu	###	10.45	###	10.45	1,372,221	7,169,854	74.2	74.2	###
2003-Oct-15 Wed	10.25	###	10.25	###	954,373	###	###	###	0.0
2003-Oct-14 Tue	10.45	10.47	10.27	10.28			22.9	22.9	0.7
2003-Oct-13 Mon	10.43	10.48	###	###	1,224,181	###	31.3	31.3	0.0
2003-Oct-10 Fri	10.45	10.47	10.42	10.42			29.3	29.3	0.7
2003-Oct-09 Thu	###	10.49	###	10.46	973,187	###	###	###	0.7
2003-Oct-08 Wed	10.4	10.58	10.4	10.53	1,371,622	###	###	###	0.8
2003-Oct-07 Tue	###	10.49	###	###			70.1	70.1	0.0
2003-Oct-06 Mon	###	###	10.25	10.26			###	###	0.7
2003-Oct-03 Fri	10.27	###	10.2	###	696,681	3,553,073	###	###	0.0
2003-Oct-02 Thu	###	###	10.26	###			27.5	27.5	0.0
2003-Oct-01 Wed	###	###	###	10.2	2,316,271	0	###	###	0.7
2003-Sep-30 Tue	###	###	###	###	1,441,751	0	80.9	80.9	0.0
2003-Sep-29 Mon	9.88	###	9.84	###			84.6	84.6	0.0
2003-Sep-26 Fri	###	###	9.88	###	1,688,354	###	###	###	0.0
2003-Sep-25 Thu	###	###	###	###	2,828,323	0	72.8	72.8	0.0
2003-Sep-24 Wed	10.2	10.28	###	###			###	###	0.0
2003-Sep-23 Tue	10.28	10.42	10.24	10.24	1,537,721	15,884,657	###	###	###
2003-Sep-22 Mon	###	###	###	###	950,482	0	16.3	16.3	0.0
2003-Sep-19 Fri	10.75	10.8	10.57	10.57	829,275	###	###	###	0.8
2003-Sep-18 Thu	10.5	###	10.48	###			###	###	0.0
2003-Sep-17 Wed	###	10.55	###	10.44	1,806,589	9,529,756	###	###	0.7
2003-Sep-16 Tue	10.25	###	10.21	###	2,252,241	###	74.2	74.2	0.0
2003-Sep-15 Mon	10.43	10.5	###	###			36.2	36.2	0.0
2003-Sep-12 Fri	10.51	10.58	10.42	10.42	817,845	8,587,372	30.6	30.6	0.7
2003-Sep-11 Thu	###	10.54	###	10.54			83.3	83.3	0.8
2003-Sep-10 Wed	###	###	10.48	10.5			###	###	0.8
2003-Sep-09 Tue	###	10.75	10.58	###			###	###	0.0
2003-Sep-08 Mon	10.4	###	###	###	851,373	0	83.3	83.3	0.0
2003-Sep-05 Fri	10.51	10.52	###	10.45			###	###	###
2003-Sep-04 Thu	10.72	10.75	10.45	###	6,332,729	67,126,927	###	###	0.0
2003-Sep-03 Wed	10.89	###	10.75	10.79			###	###	###
2003-Sep-02 Tue	10.73	###	10.73	10.89	2,380,887	12,773,458	###	###	0.8
2003-Sep-01 Mon	###	10.83	10.56	10.74			74.2	74.2	0.8
2003-Aug-29 Fri	10.5	10.74	10.5	###	9,652,672	102,511,376	73.0	73.0	0.0
2003-Aug-28 Thu	10.58	10.7	10.46	10.58			###	###	0.8
2003-Aug-27 Wed	10.46	10.57	###	10.54			###	###	0.8
2003-Aug-26 Tue	10.43	10.47	10.4	10.45			###	###	###
2003-Aug-25 Mon	10.25	10.56	10.25	10.44			###	###	0.7
2003-Aug-22 Fri	###	###	###	###	4,640,441	0	###	###	0.0
2003-Aug-21 Thu	###	###	###	###			88.9	88.9	0.0
2003-Aug-20 Wed	###	9.75	###	9.72			93.1	93.1	0.7
2003-Aug-19 Tue	9.2	###	###	###	2,681,621	0	###	###	0.0
2003-Aug-18 Mon	9	9.2	9	9.2	1,149,447	###	###	###	0.7
2003-Aug-15 Fri	9	9	8.89	###			###	###	0.0
2003-Aug-14 Thu	9	###	###	###			69.0	69.0	0.0
2003-Aug-13 Wed	###	###	###	###	1,097,285	0	19.1	19.1	0.0
2003-Aug-12 Tue	9.21	9.23	###	###			###	###	0.0
2003-Aug-11 Mon	###	9.22	###	9.2			75.1	75.1	0.7
2003-Aug-08 Fri	8.8	###	8.8	###			82.8	82.8	0.0
2003-Aug-07 Thu	8.85	8.87	8.79	8.79	1,134,273	###	###	###	0.6
2003-Aug-06 Wed	8.7	8.86	###	8.83	825,442	###	###	###	###
2003-Aug-05 Tue	###	8.89	###	8.77			###	###	###
2003-Aug-04 Mon	###	8.7	###	###	506,446	2,203,040	###	###	0.0
2003-Aug-01 Fri	8.7	8.8	###	8.75	1,556,754	###	68.6	68.6	0.6
2003-Jul-31 Thu	8.74	8.79	###	###	2,446,958	10,754,380	###	###	0.0
2003-Jul-30 Wed	###	8.72	8.59	###			###	###	0.0
2003-Jul-29 Tue	8.58	###	8.57	###			###	###	0.0
2003-Jul-28 Mon	8.53	8.57	8.53	8.57	1,994,582	17,053,676	###	###	0.6
2003-Jul-25 Fri	8.5	8.53	8.49	8.52			66.2	66.2	0.6
2003-Jul-24 Thu	8.48	8.54	8.48	8.52	2,533,823	###	###	###	0.6
2003-Jul-23 Wed	8.44	8.5	8.44	8.47			###	###	###
2003-Jul-22 Tue	8.42	8.53	8.42	8.44			###	###	0.6
2003-Jul-21 Mon	8.47	8.52	8.45	8.5			73.9	73.9	0.6
2003-Jul-18 Fri	8.41	8.55	8.4	8.46			71.9	71.9	0.6
2003-Jul-17 Thu	8.56	8.58	8.47	8.49	933,340	7,956,723	###	###	###
2003-Jul-16 Wed	8.58	8.58	8.5	8.56	855,650	7,307,250	23.7	23.7	###
2003-Jul-15 Tue	8.51	8.58	8.51	8.56			73.4	73.4	###
2003-Jul-14 Mon	8.45	8.59	8.45	8.51	676,248	###	70.3	70.3	0.6
2003-Jul-11 Fri	###	8.5	###	8.44			###	###	0.6
2003-Jul-10 Thu	8.42	8.45	###	8.44			69.8	69.8	0.6
2003-Jul-09 Wed	8.4	8.46	###	8.42	963,875	###	###	###	###
2003-Jul-08 Tue	###	8.46	###	8.4	1,154,452	###	###	###	###
2003-Jul-07 Mon	###	8.4	8.29	###			###	###	0.0
2003-Jul-04 Fri	###	###	8.2	8.29	1,784,345	###	30.5	30.5	0.6
2003-Jul-03 Thu	###	8.42	8.28	###			25.6	25.6	0.0
2003-Jul-02 Wed	8.5	8.5	###	###			15.1	15.1	0.0
2003-Jul-01 Tue	8.4	8.56	###	8.45	1,645,778	7,043,929	72.5	72.5	###
2003-Jun-30 Mon	8.48	8.56	###	###	2,406,871	###	###	###	0.0
2003-Jun-27 Fri	8.54	###	8.5	8.51	3,873,544	###	27.1	27.1	0.6
2003-Jun-25 Wed	8.76	8.79	###	8.7			###	###	###
2003-Jun-24 Tue	8.8	8.84	8.7	8.76			33.0	33.0	0.6
2003-Jun-23 Mon	8.78	###	8.76	8.88			79.5	79.5	0.6
2003-Jun-20 Fri	###	8.88	###	8.79			###	###	0.6
2003-Jun-19 Thu	8.74	8.75	###	8.7	3,027,085	###	###	###	###
2003-Jun-18 Wed	8.55	8.81	8.54	###	6,647,172	###	83.0	83.0	0.0
2003-Jun-17 Tue	8.51	8.53	8.43	8.51			73.2	73.2	0.6
2003-Jun-16 Mon	8.41	8.52	8.41	8.47			###	###	###
2003-Jun-13 Fri	8.45	8.53	8.42	8.5	1,910,172	###	71.6	71.6	0.6
2003-Jun-12 Thu	8.41	8.5	###	8.5	2,955,022	12,558,843	###	###	0.6
2003-Jun-11 Wed	8.2	###	8.2	###	2,303,976	###	###	###	0.0
2003-Jun-10 Tue	8.26	8.26	###	8.24			33.6	33.6	0.6
2003-Jun-06 Fri	8.27	###	8.2	8.28	890,978	###	68.8	68.8	###
2003-Jun-05 Thu	###	###	8.21	###	4,429,757	18,184,152	28.5	28.5	0.0
2003-Jun-04 Wed	###	###	###	8.29	5,631,380	0	94.0	94.0	0.6
2003-Jun-03 Tue	8.52	8.53	###	###	7,212,783	###	5.3	5.3	0.0
2003-Jun-02 Mon	8.42	8.58	8.42	8.55			###	###	###
2003-May-30 Fri	###	###	###	8.51			22.5	22.5	0.6
2003-May-29 Thu	8.7	###	###	###	7,622,483	0	87.9	87.9	0.0
2003-May-28 Wed	###	9.23	###	###	1,401,288	6,466,944	32.8	32.8	0.0
2003-May-27 Tue	9.21	9.23	###	###	1,319,259	6,088,380	###	###	0.0
2003-May-26 Mon	###	###	9.23	9.26			###	###	###
2003-May-23 Fri	###	9.45	###	###	740,021	###	70.7	70.7	0.0
2003-May-22 Thu	9.41	9.55	9.41	9.45			75.9	75.9	0.7
2003-May-21 Wed	###	9.44	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###	1,098,142	0	82.5	82.5	0.0
2003-May-19 Mon	9.21	9.28	###	###			27.4	27.4	0.0
2003-May-16 Fri	9.26	###	###	###			76.6	76.6	0.0
2003-May-15 Thu	9.26	###	9.26	###			81.6	81.6	0.0
2003-May-14 Wed	9.4	9.43	9.25	###	1,768,775	16,520,358	26.8	26.8	0.0
2003-May-13 Tue	###	9.47	###	9.4			81.2	81.2	###
2003-May-12 Mon	###	9.4	###	###	1,407,458	6,615,052	26.4	26.4	0.0
2003-May-09 Fri	###	9.5	###	9.42			72.8	72.8	0.7
2003-May-08 Thu	9.57	9.57	9.4	9.48	1,041,929	###	###	###	0.7
2003-May-07 Wed	###	9.71	9.59	###	1,643,051	15,855,442	70.6	70.6	0.0
2003-May-06 Tue	9.55	9.7	9.5	###			###	###	0.0
2003-May-05 Mon	###	9.73	9.5	9.57			###	###	###
2003-May-02 Fri	9.74	9.85	###	9.51	4,830,849	###	16.1	16.1	###
2003-May-01 Thu	10.2	###	###	###			16.1	16.1	0.0
2003-Apr-30 Wed	###	###	9.88	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			29.0	29.0	0.0
2003-Apr-28 Mon	###	###	9.81	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	9.89	###	9.86	###			###	###	0.0
2003-Apr-22 Tue	###	9.86	###	9.86			###	###	0.7
2003-Apr-17 Thu	9.57	###	9.52	###	691,348	###	###	###	0.0
2003-Apr-16 Wed	9.5	###	9.49	9.58			###	###	0.7
2003-Apr-15 Tue	9.41	9.52	9.41	9.51			80.1	80.1	###
2003-Apr-14 Mon	9.45	9.45	9.25	###	894,681	###	22.8	22.8	0.0
2003-Apr-11 Fri	9.51	9.55	9.44	9.5			26.2	26.2	0.7
2003-Apr-10 Thu	9.4	###	###	9.56	891,553	0	###	###	0.7
2003-Apr-09 Wed	###	9.5	###	9.41			75.9	75.9	0.7
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	9.5	9.72	9.49	9.72			###	###	0.7
2003-Apr-04 Fri	###	9.47	###	###			64.5	64.5	0.0
2003-Apr-03 Thu	9.2	9.27	###	9.23			###	###	###
2003-Apr-02 Wed	###	###	###	###	325,241	0	79.5	79.5	0.0
2003-Apr-01 Tue	###	9.28	###	###	1,328,055	6,162,175	22.4	22.4	0.0
2003-Mar-31 Mon	###	###	9	###	3,437,782	###	88.0	88.0	0.0
2003-Mar-28 Fri	9.25	###	###	###			###	###	0.0
2003-Mar-27 Thu	###	9.44	9.25	9.29			19.4	19.4	###
2003-Mar-26 Wed	###	9.42	###	9.41	2,525,221	###	92.4	92.4	0.7
2003-Mar-25 Tue	8.77	###	8.77	9			90.2	90.2	0.6
2003-Mar-24 Mon	8.7	8.83	###	8.78	1,156,381	5,105,422	###	###	0.6
2003-Mar-21 Fri	8.43	8.78	8.42	###	1,176,059	###	###	###	0.0
2003-Mar-20 Thu	###	###	###	8.55			###	###	###
2003-Mar-19 Wed	8.45	###	###	###			###	###	0.0
2003-Mar-18 Tue	8.4	8.46	###	8.45			65.4	65.4	###
2003-Mar-17 Mon	###	8.24	###	8.24			80.8	80.8	0.6
2003-Mar-14 Fri	###	###	###	8.22			###	###	0.6
2003-Mar-13 Thu	###	###	###	###			35.1	35.1	0.0
2003-Mar-12 Wed	8.25	8.25	###	8.2			34.1	34.1	0.6
2003-Mar-11 Tue	8.4	8.4	###	8.23	1,317,058	5,531,643	22.9	22.9	0.6
2003-Mar-10 Mon	8.5	8.5	8.43	8.5			###	###	0.6
2003-Mar-07 Fri	###	###	8.54	8.54			###	###	###
2003-Mar-06 Thu	8.7	8.72	###	8.7			78.6	78.6	###
2003-Mar-05 Wed	###	8.8	###	8.7			84.0	84.0	###
2003-Mar-04 Tue	8.75	8.82	8.75	8.79			76.8	76.8	0.6
2003-Mar-03 Mon	###	8.83	###	8.76	1,688,976	7,456,829	###	###	0.6
2003-Feb-28 Fri	###	8.77	8.55	8.71			82.5	82.5	0.6
2003-Feb-27 Thu	8.45	8.72	8.4	8.7	1,514,076	###	91.1	91.1	###
2003-Feb-26 Wed	###	###	8.52	###			71.5	71.5	0.0
2003-Feb-25 Tue	###	###	8.5	8.57			###	###	0.6
2003-Feb-24 Mon	8.58	8.74	8.58	8.72			###	###	0.6
2003-Feb-21 Fri	###	###	###	8.56	1,140,727	0	###	###	###
2003-Feb-20 Thu	###	8.84	###	###	1,054,822	###	35.7	35.7	0.0
2003-Feb-19 Wed	8.78	8.88	8.47	###			20.0	20.0	0.0
2003-Feb-18 Tue	8.53	8.74	8.53	8.72			90.2	90.2	0.6
2003-Feb-17 Mon	###	8.48	###	8.48			91.5	91.5	0.6
2003-Feb-14 Fri	8	###	###	###	903,281	0	77.6	77.6	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	8	8.24	8	###			87.0	87.0	0.0
2003-Feb-11 Tue	###	8.41	###	###			20.0	20.0	0.0
2003-Feb-10 Mon	8.48	8.5	###	###	1,004,959	4,271,075	###	###	0.0
2003-Feb-07 Fri	8.51	###	8.5	8.58	1,313,259	5,581,350	###	###	0.6
2003-Feb-06 Thu	8.86	###	8.57	8.58			###	###	0.6
2003-Feb-05 Wed	###	###	8.83	###			35.1	35.1	0.0
2003-Feb-04 Tue	###	###	###	###	1,147,346	0	###	###	0.0
2003-Feb-03 Mon	###	###	8.88	###	820,486	3,642,957	###	###	0.0
2003-Jan-31 Fri	###	###	###	###	2,084,644	0	###	###	0.0
2003-Jan-30 Thu	###	9.26	###	9.26	1,524,647	###	###	###	###
2003-Jan-29 Wed	9.28	9.41	9.25	9.28	1,673,547	###	###	###	0.7
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	###	9.52	###	9.4			###	###	###
2003-Jan-23 Thu	9.25	9.53	9	9.51			87.1	87.1	###
2003-Jan-22 Wed	###	###	9.85	###			86.5	86.5	0.0
2003-Jan-21 Tue	###	###	9.85	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###	1,054,754	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###	880,781	0	78.2	78.2	0.0
2003-Jan-16 Thu	###	###	###	###	1,108,747	0	29.7	29.7	0.0
2003-Jan-15 Wed	###	10.22	###	###			###	###	0.0
2003-Jan-14 Tue	9.76	###	9.72	###			###	###	0.0
2003-Jan-13 Mon	9.7	9.82	###	9.76	626,442	###	###	###	0.7
2003-Jan-10 Fri	9.78	9.8	###	9.73	681,625	###	###	###	###
2003-Jan-09 Thu	9.86	###	9.72	9.72			16.5	16.5	0.7
2003-Jan-08 Wed	9.71	9.86	9.7	9.82	2,473,475	24,190,585	80.2	80.2	###
2003-Jan-07 Tue	###	###	###	9.73	716,557	0	16.8	16.8	###
2003-Jan-06 Mon	9.84	###	9.82	###	410,540	2,015,751	###	###	0.0
2003-Jan-03 Fri	9.85	###	9.8	9.8	413,743	2,027,340	###	###	0.7
2003-Jan-02 Thu	9.74	9.84	9.7	9.78			72.0	72.0	0.7
2002-Dec-31 Tue	###	9.75	###	9.72			###	###	0.7
2002-Dec-30 Mon	###	9.7	###	###			79.4	79.4	0.0
2002-Dec-27 Fri	###	###	###	###	256,654	0	75.2	75.2	0.0
2002-Dec-24 Tue	9.71	9.71	###	###	275,144	1,335,824	20.3	20.3	0.0
2002-Dec-23 Mon	9.7	9.7	9.57	###			23.9	23.9	0.0
2002-Dec-20 Fri	9.5	9.72	9.45	9.7	2,316,681	22,205,387	###	###	0.7
2002-Dec-19 Thu	###	###	9.5	9.55	1,874,628	8,904,483	21.4	21.4	0.7
2002-Dec-18 Wed	9.49	###	9.46	9.57			###	###	###
2002-Dec-17 Tue	###	9.56	###	9.52	1,727,424	8,257,086	###	###	###
2002-Dec-16 Mon	###	9.2	###	###			85.1	85.1	0.0
2002-Dec-13 Fri	###	###	###	###	2,175,056	0	###	###	0.0
2002-Dec-12 Thu	9.45	9.45	###	9.25	1,094,750	###	14.3	14.3	###
2002-Dec-11 Wed	9.42	9.57	9.4	9.47			###	###	###
2002-Dec-10 Tue	###	###	###	9.5	2,682,758	0	20.6	20.6	0.7
2002-Dec-09 Mon	9.81	###	9.81	9.82	1,154,346	###	73.8	73.8	###
2002-Dec-06 Fri	###	###	9.83	###	477,743	###	28.2	28.2	0.0
2002-Dec-05 Thu	###	###	###	###	501,378	0	76.1	76.1	0.0
2002-Dec-04 Wed	###	10.25	###	###			###	###	0.0
2002-Dec-03 Tue	###	10.2	###	###	1,306,657	6,663,950	###	###	0.0
2002-Dec-02 Mon	###	###	9.89	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	925,946	0	###	###	0.0
2002-Nov-28 Thu	###	###	9.77	###	542,974	2,652,427	###	###	0.0
2002-Nov-27 Wed	9.75	###	9.75	###	643,147	3,135,341	86.0	86.0	0.0
2002-Nov-26 Tue	9.85	9.85	9.75	9.82			###	###	###
2002-Nov-25 Mon	9.88	###	9.82	9.85			###	###	###
2002-Nov-22 Fri	###	###	9.86	###			###	###	0.0
2002-Nov-21 Thu	###	###	9.88	###	1,363,483	###	71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###			73.5	73.5	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###			74.5	74.5	0.0
2002-Nov-15 Fri	9.87	###	9.87	###			###	###	0.0
2002-Nov-14 Thu	9.76	9.84	9.7	9.82	757,055	7,396,427	79.2	79.2	###
2002-Nov-13 Wed	9.74	9.76	9.7	9.73			###	###	###
2002-Nov-12 Tue	9.7	9.7	9.7	9.7	0				0.7
2002-Nov-11 Mon	9.77	###	###	9.7			37.4	37.4	0.7
2002-Nov-08 Fri	9.89	###	9.83	9.87	867,671	###	###	###	###
2002-Nov-07 Thu	9.79	###	###	###			84.6	84.6	0.0
2002-Nov-06 Wed	###	###	9.86	9.86			###	###	0.7
2002-Nov-05 Tue	###	###	9.88	###	651,649	3,219,146	###	###	0.0
2002-Nov-04 Mon	###	###	9.88	9.88			###	###	0.7
2002-Nov-01 Fri	9.83	9.83	9.77	9.8	242,029	2,371,884	###	###	0.7
2002-Oct-31 Thu	###	###	9.86	###			72.9	72.9	0.0
2002-Oct-30 Wed	###	###	9.87	###			23.1	23.1	0.0
2002-Oct-29 Tue	###	10.22	###	###			32.6	32.6	0.0
2002-Oct-28 Mon	9.85	###	9.85	###	527,728	###	###	###	0.0
2002-Oct-25 Fri	9.8	9.83	9.7	9.82			70.9	70.9	###
2002-Oct-24 Thu	###	###	9.82	9.83	1,230,977	###	21.5	21.5	0.7
2002-Oct-23 Wed	###	###	###	###	1,263,874	0	###	###	0.0
2002-Oct-22 Tue	###	###	###	###	1,308,321	0	###	###	0.0
2002-Oct-21 Mon	9.75	###	9.75	###			###	###	0.0
2002-Oct-18 Fri	9.55	9.82	9.46	9.75			86.9	86.9	###
2002-Oct-17 Thu	9.7	9.72	9.43	9.54			###	###	###
2002-Oct-16 Wed	9.72	9.75	9.52	9.59	1,710,483	###	###	###	0.7
2002-Oct-15 Tue	###	9.83	9.56	9.78			###	###	0.7
2002-Oct-14 Mon	###	9.78	###	9.74	945,086	4,621,470	81.3	81.3	0.7
2002-Oct-11 Fri	###	9.74	9.59	9.7			80.7	80.7	0.7
2002-Oct-10 Thu	###	###	9.22	9.58			86.1	86.1	0.7
2002-Oct-09 Wed	9.75	9.75	9.45	9.48	1,351,285	###	15.7	15.7	0.7
2002-Oct-08 Tue	9.81	9.87	9.72	9.79	1,284,783	12,584,449	###	###	###
2002-Oct-07 Mon	###	###	9.81	9.85	438,259	###	38.3	38.3	###
2002-Oct-04 Fri	###	###	###	###	1,055,955	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###	516,087	0	###	###	0.0
2002-Oct-02 Wed	###	10.22	###	###			32.1	32.1	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	10.27	###	###	###			19.6	19.6	0.0
2002-Sep-27 Fri	10.23	10.5	10.23	10.5			88.4	88.4	0.8
2002-Sep-26 Thu	###	10.26	###	10.22			###	###	0.7
2002-Sep-25 Wed	###	###	9.88	###	872,156	4,308,450	84.9	84.9	0.0
2002-Sep-24 Tue	###	###	###	###	1,430,679	0	###	###	0.0
2002-Sep-23 Mon	###	10.47	10.24	10.25	1,275,824	13,211,157	###	###	0.7
2002-Sep-20 Fri	###	10.5	###	10.43			###	###	0.7
2002-Sep-19 Thu	###	###	10.47	10.53			###	###	0.8
2002-Sep-18 Wed	10.7	10.73	10.58	###			###	###	0.0
2002-Sep-17 Tue	10.72	10.8	###	10.75	1,564,574	###	69.8	69.8	0.8
2002-Sep-16 Mon	10.84	###	10.73	10.74			28.9	28.9	0.8
2002-Sep-13 Fri	###	###	10.82	###			###	###	0.0
2002-Sep-12 Thu	###	11.2	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			67.0	67.0	0.0
2002-Sep-10 Tue	###	###	###	###	441,059	0	36.5	36.5	0.0
2002-Sep-09 Mon	10.89	###	10.89	###	692,748	###	87.0	87.0	0.0
2002-Sep-06 Fri	###	###	10.75	10.89			36.3	36.3	0.8
2002-Sep-05 Thu	###	###	10.87	###			27.4	27.4	0.0
2002-Sep-04 Wed	###	###	10.85	10.87	782,159	###	###	###	###
2002-Sep-03 Tue	###	11.26	###	###	892,850	5,026,745	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	10.8	###	10.8	###			84.5	84.5	0.0
2002-Aug-29 Thu	11.2	11.2	10.86	10.86	1,390,978	15,342,487	12.4	12.4	0.8
2002-Aug-28 Wed	###	11.22	###	11.2			81.4	81.4	0.8
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	###	###	###	###			87.5	87.5	0.0
2002-Aug-23 Fri	10.75	10.83	###	10.7	1,692,878	###	29.2	29.2	0.8
2002-Aug-22 Thu	###	10.78	###	10.7			###	###	0.8
2002-Aug-21 Wed	10.45	10.56	10.44	10.55			78.2	78.2	###
2002-Aug-20 Tue	10.43	10.59	10.43	10.53			79.2	79.2	0.8
2002-Aug-19 Mon	###	10.49	###	10.4	499,884	###	69.3	69.3	0.7
2002-Aug-16 Fri	###	10.44	###	10.42	1,326,522	6,924,444	###	###	0.7
2002-Aug-15 Thu	###	###	###	###			76.3	76.3	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	637,970	0	###	###	0.0
2002-Aug-12 Mon	###	###	###	###			77.5	77.5	0.0
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	1,215,684	0	###	###	0.0
2002-Aug-07 Wed	9.88	###	9.8	###	564,359	2,765,359	79.1	79.1	0.0
2002-Aug-06 Tue	###	9.85	###	9.82			###	###	###
2002-Aug-05 Mon	9.86	###	9.72	9.72	106,770	###	23.5	23.5	0.7
2002-Aug-02 Fri	9.76	###	9.75	9.86			80.5	80.5	0.7
2002-Aug-01 Thu	###	###	###	###			10.5	10.5	0.0
2002-Jul-31 Wed	###	###	###	###			83.4	83.4	0.0
2002-Jul-30 Tue	9.77	###	9.77	###	1,232,079	###	###	###	0.0
2002-Jul-29 Mon	9.75	9.87	9.7	9.76			69.5	69.5	0.7
2002-Jul-26 Fri	9.78	9.85	9.71	9.75			41.5	41.5	###
2002-Jul-25 Thu	9.85	###	###	9.8			28.6	28.6	0.7
2002-Jul-24 Wed	9.78	9.85	9.74	9.78	590,681	5,785,720	84.4	84.4	0.7
2002-Jul-23 Tue	9.74	9.88	9.74	9.86	1,820,324	17,857,378	74.4	74.4	0.7
2002-Jul-22 Mon	###	9.89	###	9.88			###	###	0.7
2002-Jul-19 Fri	###	###	9.86	###	949,550	4,681,281	###	###	0.0
2002-Jul-18 Thu	###	###	9.84	###			76.5	76.5	0.0
2002-Jul-17 Wed	###	###	9.88	###			###	###	0.0
2002-Jul-16 Tue	###	10.4	###	###			###	###	0.0
2002-Jul-15 Mon	###	10.44	10.28	10.44			83.1	83.1	0.7
2002-Jul-12 Fri	10.4	10.45	###	###			29.9	29.9	0.0
2002-Jul-11 Thu	###	10.48	###	10.47			###	###	0.7
2002-Jul-10 Wed	###	###	10.48	10.48			###	###	0.7
2002-Jul-09 Tue	###	10.75	10.57	###			###	###	0.0
2002-Jul-08 Mon	10.56	###	10.48	10.52	1,307,722	###	###	###	###
2002-Jul-05 Fri	10.74	10.75	10.51	10.52			13.2	13.2	###
2002-Jul-04 Thu	10.7	10.79	10.7	10.79			###	###	###
2002-Jul-03 Wed	###	10.83	###	###			38.6	38.6	0.0
2002-Jul-02 Tue	###	10.84	###	10.83	1,690,585	9,162,970	###	###	###
2002-Jul-01 Mon	10.52	10.76	10.5	10.75	1,747,242	18,573,182	85.8	85.8	0.8
2002-Jun-28 Fri	###	###	10.52	10.54			###	###	0.8
2002-Jun-27 Thu	10.4	10.53	10.4	10.51			###	###	###
2002-Jun-26 Wed	10.29	10.43	10.25	10.43	1,424,980	###	87.5	87.5	0.7
2002-Jun-25 Tue	###	10.44	###	10.44	2,005,875	###	80.7	80.7	0.7
2002-Jun-24 Mon	10.26	10.46	10.26	10.44	829,278	8,591,320	###	###	0.7
2002-Jun-21 Fri	10.42	10.42	###	###	1,012,328	5,274,228	29.5	29.5	0.0
2002-Jun-20 Thu	10.46	10.52	10.41	10.43			###	###	0.7
2002-Jun-19 Wed	10.52	10.54	10.4	10.43			###	###	0.7
2002-Jun-18 Tue	10.41	10.55	###	10.53			82.7	82.7	0.8
2002-Jun-17 Mon	10.27	10.4	10.27	###			81.4	81.4	0.0
2002-Jun-14 Fri	10.25	###	10.2	###	1,161,349	5,922,879	###	###	0.0
2002-Jun-13 Thu	10.24	###	###	10.24	3,162,622	0	75.4	75.4	###
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	10.48	10.49	###	10.2			###	###	0.7
2002-Jun-07 Fri	###	10.4	###	10.4			###	###	0.7
2002-Jun-06 Thu	###	10.27	###	10.27	1,829,225	9,393,070	###	###	###
2002-Jun-05 Wed	10.24	###	###	###			25.2	25.2	0.0
2002-Jun-04 Tue	10.28	10.4	10.24	10.28	2,627,073	###	79.2	79.2	0.7
2002-Jun-03 Mon	10.4	10.44	###	10.41			73.2	73.2	###
2002-May-31 Fri	10.41	10.5	10.29	###			25.6	25.6	0.0
2002-May-30 Thu	###	10.48	10.22	10.4			72.6	72.6	0.7
2002-May-29 Wed	10.54	10.54	10.23	###	3,530,372	###	17.4	17.4	0.0
2002-May-28 Tue	10.57	###	10.5	###	1,219,026	6,399,886	74.1	74.1	0.0
2002-May-27 Mon	###	###	10.53	10.57	1,111,258	5,850,773	###	###	0.8
2002-May-24 Fri	10.78	10.78	###	###			21.9	21.9	0.0
2002-May-23 Thu	10.8	###	10.7	10.79	1,718,742	###	###	###	###
2002-May-22 Wed	10.59	10.86	10.59	10.77			###	###	###
2002-May-21 Tue	###	###	10.52	10.59	3,888,421	###	###	###	###
2002-May-20 Mon	###	###	10.5	10.8			###	###	###
2002-May-17 Fri	11.58	###	11.52	11.57			26.5	26.5	###
2002-May-16 Thu	11.56	###	11.55	11.58	1,922,052	11,099,850	###	###	0.8
2002-May-15 Wed	###	11.7	11.5	11.59	3,835,674	###	28.7	28.7	0.8
2002-May-14 Tue	###	11.7	11.5	###			73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###	1,379,745	0	###	###	0.0
2002-May-10 Fri	###	###	11.55	###	1,208,987	###	76.6	76.6	0.0
2002-May-09 Thu	11.7	11.74	11.54	###	1,382,758	###	36.2	36.2	0.0
2002-May-08 Wed	###	11.7	11.54	###	1,002,554	11,649,677	###	###	0.0
2002-May-07 Tue	###	11.86	###	###	1,026,046	6,084,452	37.1	37.1	0.0
2002-May-06 Mon	###	11.72	11.58	11.7			78.2	78.2	0.8
2002-May-03 Fri	###	11.75	###	11.75			81.1	81.1	###
2002-May-02 Thu	11.53	###	11.51	###			###	###	0.0
2002-May-01 Wed	###	###	11.45	11.56	1,035,789	###	30.3	30.3	0.8
2002-Apr-30 Tue	11.7	11.7	11.56	###			35.1	35.1	0.0
2002-Apr-29 Mon	11.7	11.84	###	11.7			###	###	0.8
2002-Apr-26 Fri	###	11.76	###	11.76	826,541	###	73.0	73.0	0.8
2002-Apr-24 Wed	11.85	###	###	11.73	1,164,078	0	###	###	0.8
2002-Apr-23 Tue	###	###	11.85	11.88	883,427	###	###	###	0.8
2002-Apr-22 Mon	11.83	###	11.83	###			75.7	75.7	0.0
2002-Apr-19 Fri	11.74	11.87	11.7	11.8			73.1	73.1	0.8
2002-Apr-18 Thu	###	11.72	11.59	11.71	2,039,429	23,769,544	###	###	###
2002-Apr-17 Wed	11.7	11.7	###	###			###	###	0.0
2002-Apr-16 Tue	###	11.73	11.54	11.59			###	###	0.8
2002-Apr-15 Mon	11.54	###	11.5	###			###	###	0.0
2002-Apr-12 Fri	11.51	###	11.45	###			77.6	77.6	0.0
2002-Apr-11 Thu	###	11.7	11.52	11.52			###	###	0.8
2002-Apr-10 Wed	11.43	###	11.43	###	918,927	###	84.6	84.6	0.0
2002-Apr-09 Tue	11.52	###	11.42	11.43	1,668,053	9,524,582	31.3	31.3	###
2002-Apr-08 Mon	11.71	11.75	11.45	11.55	1,459,186	16,926,557	25.5	25.5	0.8
2002-Apr-05 Fri	11.7	11.89	###	11.7			###	###	0.8
2002-Apr-04 Thu	###	11.72	11.58	11.7			76.7	76.7	0.8
2002-Apr-03 Wed	###	11.76	###	11.73			82.0	82.0	0.8
2002-Apr-02 Tue	11.72	11.74	11.55	###	989,789	###	###	###	0.0
2002-Mar-28 Thu	11.45	11.71	11.45	11.71			83.7	83.7	###
2002-Mar-27 Wed	###	###	11.46	11.49			23.3	23.3	###
2002-Mar-26 Tue	###	###	11.46	11.48	1,649,576	9,452,070	###	###	0.8
2002-Mar-25 Mon	11.82	###	11.71	11.72	810,922	4,747,948	###	###	0.8
2002-Mar-22 Fri	11.75	###	11.71	11.84			72.0	72.0	0.8
2002-Mar-21 Thu	11.86	###	###	11.77			25.7	25.7	###
2002-Mar-20 Wed	11.76	###	11.76	###			84.5	84.5	0.0
2002-Mar-19 Tue	11.88	11.88	###	11.7	840,548	4,992,855	###	###	0.8
2002-Mar-18 Mon	11.76	###	11.74	11.85			###	###	###
2002-Mar-15 Fri	11.941	11.941	###	###	1,102,673	###	17.2	17.2	0.0
2002-Mar-14 Thu	###	###	11.79	###			71.1	71.1	0.0
2002-Mar-13 Wed	11.885	###	11.86	###	1,218,321	7,224,643	###	###	0.0
2002-Mar-12 Tue	###	###	###	###	1,182,280	0	13.9	13.9	0.0
2002-Mar-11 Mon	12.155	###	12.155	12.155			###	###	0.9
2002-Mar-08 Fri	12.22	12.45	###	###	1,524,751	9,491,574	###	###	0.0
2002-Mar-07 Thu	###	12.21	###	###	2,744,223	16,753,481	76.4	76.4	0.0
2002-Mar-06 Wed	11.525	11.88	11.525	11.844	1,113,320	13,028,627	88.9	88.9	0.8
2002-Mar-05 Tue	11.7	11.75	11.45	11.48	1,925,321	22,333,723	###	###	0.8
2002-Mar-04 Mon	12.175	12.2	###	###			###	###	0.0
2002-Mar-01 Fri	11.848	###	11.54	###	2,211,848	###	###	###	0.0
2002-Feb-28 Thu	11.86	###	11.7	11.83			33.1	33.1	0.8
2002-Feb-27 Wed	12.245	12.245	11.78	###			20.5	20.5	0.0
2002-Feb-26 Tue	###	12.27	###	###			78.6	78.6	0.0
2002-Feb-25 Mon	12.4	12.4	###	12.082	2,502,383	15,514,774	###	###	###
2002-Feb-22 Fri	12.8	12.8	12.28	###			###	###	0.0
2002-Feb-21 Thu	13.122	###	###	###			19.4	19.4	0.0
2002-Feb-20 Wed	###	###	12.87	###	1,293,171	8,321,555	34.0	34.0	0.0
2002-Feb-19 Tue	###	###	###	###			26.8	26.8	0.0
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	13.22	###	###			78.4	78.4	0.0
2002-Feb-14 Thu	###	###	###	###	1,137,254	0	34.6	34.6	0.0
2002-Feb-13 Wed	12.857	###	12.82	###	662,479	###	###	###	0.0
2002-Feb-12 Tue	###	###	12.73	12.88	2,091,956	###	30.9	30.9	###
2002-Feb-11 Mon	###	###	12.8	###			###	###	0.0
2002-Feb-08 Fri	###	###	12.76	###	1,136,879	7,253,288	28.5	28.5	0.0
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	12.71	12.71	1,581,641	10,051,328	21.2	21.2	0.9
2002-Feb-05 Tue	###	###	12.73	###			###	###	0.0
2002-Feb-04 Mon	13.25	13.25	###	###	785,283	###	###	###	0.0
2002-Feb-01 Fri	13.4	13.5	###	###			25.0	25.0	0.0
2002-Jan-31 Thu	###	13.74	###	###			###	###	0.0
2002-Jan-30 Wed	13.371	###	13.23	13.5	1,319,583	8,729,041	###	###	1.0
2002-Jan-29 Tue	###	13.43	###	###	1,167,387	###	###	###	0.0
2002-Jan-28 Mon	13.22	13.22	13.22	13.22	0				0.9
2002-Jan-25 Fri	###	###	###	13.22			24.3	24.3	0.9
2002-Jan-24 Thu	13.2	13.26	###	###	1,355,458	8,986,686	30.0	30.0	0.0
2002-Jan-23 Wed	###	13.44	###	###			###	###	0.0
2002-Jan-22 Tue	###	13.26	###	13.25			###	###	###
2002-Jan-21 Mon	13.176	###	###	###	493,984	0	###	###	0.0
2002-Jan-18 Fri	13.359	13.46	###	###			###	###	0.0
2002-Jan-17 Thu	13.5	13.58	13.28	13.29	1,088,175	###	21.2	21.2	###
2002-Jan-16 Wed	13.373	###	###	13.5	1,218,222	0	###	###	1.0
2002-Jan-15 Tue	###	13.51	###	13.51	905,372	6,115,787	###	###	###
2002-Jan-14 Mon	13.22	13.22	###	###	623,873	###	32.3	32.3	0.0
2002-Jan-11 Fri	###	###	13.22	13.23			###	###	0.9
2002-Jan-10 Thu	13.4	###	13.4	###			80.0	80.0	0.0
2002-Jan-09 Wed	13.5	13.55	13.2	###	2,170,924	###	25.4	25.4	0.0
2002-Jan-08 Tue	###	###	13.5	###			30.9	30.9	0.0
2002-Jan-07 Mon	###	###	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	13.4	###	1,543,175	10,339,272	###	###	0.0
2002-Jan-03 Thu	###	13.55	###	13.5			###	###	1.0
2002-Jan-02 Wed	###	13.28	###	13.26			79.6	79.6	0.9
2001-Dec-31 Mon	###	###	###	###	679,452	0	28.9	28.9	0.0
2001-Dec-28 Fri	13.157	13.25	###	###			15.0	15.0	0.0
2001-Dec-27 Thu	###	13.21	###	###	606,788	###	62.4	62.4	0.0
2001-Dec-24 Mon	12.75	###	12.75	###	697,949	4,449,424	###	###	0.0
2001-Dec-21 Fri	12.378	12.77	###	###	6,042,023	###	87.8	87.8	0.0
2001-Dec-20 Thu	###	12.52	###	12.5			95.2	95.2	0.9
2001-Dec-19 Wed	###	###	11.87	###	1,781,851	10,575,285	76.8	76.8	0.0
2001-Dec-18 Tue	11.7	11.89	###	11.77	1,927,127	11,456,770	74.3	74.3	###
2001-Dec-17 Mon	###	11.75	###	11.7	958,352	###	###	###	0.8
2001-Dec-14 Fri	11.4	11.54	11.4	11.528	760,944	8,728,027	###	###	###
2001-Dec-13 Thu	###	11.5	###	11.5	926,350	###	###	###	###
2001-Dec-12 Wed	###	11.45	11.27	###			###	###	0.0
2001-Dec-11 Tue	###	11.55	11.27	###	539,684	###	###	###	0.0
2001-Dec-10 Mon	###	###	11.4	11.48			22.7	22.7	0.8
2001-Dec-07 Fri	11.548	###	11.44	###	749,480	4,287,025	70.7	70.7	0.0
2001-Dec-06 Thu	11.524	###	11.47	11.54	1,439,277	8,254,253	###	###	0.8
2001-Dec-05 Wed	11.4	11.54	###	###			70.8	70.8	0.0
2001-Dec-04 Tue	###	###	###	11.4			###	###	0.8
2001-Dec-03 Mon	###	###	###	11.7	1,411,284	0	###	###	0.8
2001-Nov-30 Fri	11.7	###	11.7	###			78.7	78.7	0.0
2001-Nov-29 Thu	11.8	11.82	###	###			###	###	0.0
2001-Nov-28 Wed	11.85	###	11.73	11.874			67.7	67.7	0.8
2001-Nov-27 Tue	11.75	11.84	11.7	11.8			73.2	73.2	0.8
2001-Nov-26 Mon	11.7	11.75	11.55	11.7			###	###	0.8
2001-Nov-23 Fri	11.59	11.77	11.55	11.75			77.9	77.9	###
2001-Nov-22 Thu	###	###	11.54	11.59	422,971	2,440,542	29.8	29.8	0.8
2001-Nov-21 Wed	11.451	###	###	11.578			79.0	79.0	0.8
2001-Nov-20 Tue	11.25	11.52	11.25	11.46	1,085,329	12,356,470	82.5	82.5	0.8
2001-Nov-19 Mon	###	11.21	###	11.21			###	###	###
2001-Nov-16 Fri	###	11.2	###	11.083	1,322,572	###	###	###	###
2001-Nov-15 Thu	11.2	11.2	###	11.059			###	###	###
2001-Nov-14 Wed	11.2	11.2	###	###			30.2	30.2	0.0
2001-Nov-13 Tue	###	11.2	###	###	570,784	###	29.4	29.4	0.0
2001-Nov-12 Mon	###	11.2	###	###			75.2	75.2	0.0
2001-Nov-09 Fri	10.941	###	10.941	###			74.2	74.2	0.0
2001-Nov-08 Thu	10.83	###	10.83	###	679,744	###	###	###	0.0
2001-Nov-07 Wed	###	###	10.858	10.858	984,747	###	###	###	0.8
2001-Nov-06 Tue	10.5	###	10.49	###			93.2	93.2	0.0
2001-Nov-05 Mon	10.8	10.8	10.51	###	560,220	5,969,144	27.0	27.0	0.0
2001-Nov-02 Fri	###	###	###	###	1,188,540	0	12.5	12.5	0.0
2001-Nov-01 Thu	###	###	10.88	###	763,145	###	###	###	0.0
2001-Oct-31 Wed	10.884	11.143	10.884	11.143	684,884	###	88.0	88.0	0.8
2001-Oct-30 Tue	###	###	###	###	868,484	0	29.2	29.2	0.0
2001-Oct-29 Mon	11.25	11.25	###	###	519,673	###	###	###	0.0
2001-Oct-26 Fri	11.2	###	###	###	535,155	0	70.2	70.2	0.0
2001-Oct-25 Thu	###	###	10.88	###	1,016,276	5,528,541	###	###	0.0
2001-Oct-24 Wed	###	11.2	10.88	###			30.4	30.4	0.0
2001-Oct-23 Tue	11.25	11.25	###	###			22.0	22.0	0.0
2001-Oct-22 Mon	11.388	11.388	###	###	267,641	1,523,947	###	###	0.0
2001-Oct-19 Fri	11.443	11.443	11.27	11.381	499,679	###	###	###	0.8
2001-Oct-18 Thu	11.51	11.56	###	11.481	1,424,155	###	###	###	###
2001-Oct-17 Wed	###	###	###	###			87.8	87.8	0.0
2001-Oct-16 Tue	10.929	###	10.929	###	353,140	###	###	###	0.0
2001-Oct-15 Mon	###	###	10.86	10.887			###	###	0.8
2001-Oct-12 Fri	###	11.43	11.25	11.324	491,979	5,579,041	73.7	73.7	0.8
2001-Oct-11 Thu	11.2	11.41	###	11.23	1,050,481	###	###	###	0.8
2001-Oct-10 Wed	###	11.5	11.27	###	1,114,187	###	21.3	21.3	0.0
2001-Oct-09 Tue	10.958	11.5	10.958	###	914,928	10,273,726	###	###	0.0
2001-Oct-08 Mon	10.983	###	###	###			###	###	0.0
2001-Oct-05 Fri	###	11.21	###	11.149	754,854	4,230,956	65.5	65.5	###
2001-Oct-04 Thu	###	###	###	###	823,047	0	###	###	0.0
2001-Oct-03 Wed	###	11.27	###	###	1,349,753	7,605,858	###	###	0.0
2001-Oct-02 Tue	11.042	###	###	11.041			22.6	22.6	0.8
2001-Oct-01 Mon	###	11.23	###	11.21	693,985	3,896,725	###	###	###
2001-Sep-28 Fri	###	###	###	###	2,556,973	0	18.2	18.2	0.0
2001-Sep-27 Thu	###	###	###	###	2,020,381	0	81.6	81.6	0.0
2001-Sep-26 Wed	###	###	10.75	10.78			19.0	19.0	0.8
2001-Sep-25 Tue	10.989	###	###	10.82			21.4	21.4	0.8
2001-Sep-24 Mon	###	###	###	###			95.4	95.4	0.0
2001-Sep-21 Fri	9.8	10.8	9.78	10.5	1,975,282	20,325,651	94.6	94.6	0.8
2001-Sep-20 Thu	###	###	###	###			87.1	87.1	0.0
2001-Sep-19 Wed	###	###	9.85	###	1,377,522	###	###	###	0.0
2001-Sep-18 Tue	9.8	###	9.79	###			###	###	0.0
2001-Sep-17 Mon	10.2	10.2	9.56	###	1,822,873	18,009,985	###	###	0.0
2001-Sep-14 Fri	10.75	10.76	10.21	10.5			###	###	0.8
2001-Sep-13 Thu	10.56	###	10.56	10.73	519,958	2,745,378	80.9	80.9	###
2001-Sep-12 Wed	10.156	###	###	10.55			85.9	85.9	###
2001-Sep-11 Tue	###	###	###	###	935,822	0	###	###	0.0
2001-Sep-10 Mon	###	10.8	10.58	###			###	###	0.0
2001-Sep-07 Fri	10.89	10.89	10.79	10.85			28.7	28.7	0.8
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	11.243	11.25	10.88	10.959	770,926	###	13.7	13.7	0.8
2001-Sep-04 Tue	10.8	11.26	10.78	11.26	1,339,357	###	###	###	0.8
2001-Sep-03 Mon	10.58	10.8	10.58	10.8			89.0	89.0	###
2001-Aug-31 Fri	10.5	10.73	10.48	###			77.5	77.5	0.0
2001-Aug-30 Thu	10.88	###	10.74	10.8	1,795,571	###	###	###	###
2001-Aug-29 Wed	###	###	10.84	10.88	2,002,550	10,853,821	23.3	23.3	0.8
2001-Aug-28 Tue	11.2	11.28	###	###	2,343,645	13,218,157	###	###	0.0
2001-Aug-27 Mon	11.53	###	11.29	11.29			16.3	16.3	###
2001-Aug-24 Fri	11.4	11.5	###	11.5	969,220	###	###	###	###
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	11.48	11.5	11.4	11.5			###	###	###
2001-Aug-21 Tue	11.55	###	11.48	11.5	418,223	###	29.0	29.0	###
2001-Aug-20 Mon	###	###	11.41	11.5			###	###	###
2001-Aug-17 Fri	11.455	11.81	11.45	###	1,060,829	12,337,441	###	###	0.0
2001-Aug-16 Thu	11.81	11.81	11.4	11.429			12.8	12.8	###
2001-Aug-15 Wed	###	###	11.81	11.83	1,072,273	6,331,772	28.1	28.1	0.8
2001-Aug-14 Tue	###	###	11.77	###	1,397,775	###	34.8	34.8	0.0
2001-Aug-13 Mon	###	###	###	###	516,843	0	28.5	28.5	0.0
2001-Aug-10 Fri	12.023	###	###	###	1,008,549	0	###	###	0.0
2001-Aug-09 Thu	11.8	###	11.8	###			80.0	80.0	0.0
2001-Aug-08 Wed	11.971	11.971	11.84	11.88	1,048,276	12,480,249	###	###	0.8
2001-Aug-07 Tue	###	###	11.89	11.89	729,559	4,337,228	###	###	###
2001-Aug-06 Mon	###	###	11.85	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	1,377,886	0	27.7	27.7	0.0
2001-Aug-02 Thu	###	12.2	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	11.8	###			33.0	33.0	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	12.25	12.271	677,753	###	26.3	26.3	###
2001-Jul-26 Thu	12.26	12.41	###	12.27	897,144	5,566,778	###	###	###
2001-Jul-25 Wed	###	###	12.2	###			18.2	18.2	0.0
2001-Jul-24 Tue	12.641	12.74	12.59	12.657	1,583,378	20,053,482	###	###	0.9
2001-Jul-23 Mon	12.5	###	12.5	###	869,644	5,435,275	###	###	0.0
2001-Jul-20 Fri	12.389	12.58	12.389	12.47	2,135,228	26,657,253	78.9	78.9	###
2001-Jul-19 Thu	###	12.44	###	###	946,024	###	87.8	87.8	0.0
2001-Jul-18 Wed	###	12.2	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	12.078			77.9	77.9	0.9
2001-Jul-16 Mon	###	12.4	###	11.955			14.8	14.8	###
2001-Jul-13 Fri	12.448	12.55	###	12.24	1,175,148	7,374,053	###	###	0.9
2001-Jul-12 Thu	12.25	###	###	###	849,587	0	###	###	0.0
2001-Jul-11 Wed	###	12.23	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	12.23	12.23			26.4	26.4	###
2001-Jul-09 Mon	###	12.22	###	12.2			88.8	88.8	###
2001-Jul-06 Fri	11.784	###	11.51	###			79.4	79.4	0.0
2001-Jul-05 Thu	11.974	###	11.78	11.8	714,324	###	19.9	19.9	0.8
2001-Jul-04 Wed	###	###	###	###	933,674	0	###	###	0.0
2001-Jul-03 Tue	###	###	12.25	###			###	###	0.0
2001-Jul-02 Mon	###	12.53	###	###	1,393,778	###	###	###	0.0
2001-Jun-29 Fri	###	12.55	###	12.55	3,195,450	20,051,448	###	###	###
2001-Jun-28 Thu	11.4	###	###	###	1,914,378	0	89.2	89.2	0.0
2001-Jun-27 Wed	11.5	11.51	11.28	11.42			###	###	0.8
2001-Jun-26 Tue	11.54	11.58	11.45	11.56	985,750	###	71.9	71.9	0.8
2001-Jun-25 Mon	###	###	11.41	11.575	1,004,042	5,728,059	78.8	78.8	###
2001-Jun-22 Fri	11.45	###	###	11.46			###	###	0.8
2001-Jun-21 Thu	11.574	11.8	###	###			25.3	25.3	0.0
2001-Jun-20 Wed	###	11.46	###	11.44			86.0	86.0	0.8
2001-Jun-19 Tue	11.25	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	11.5	11.27	11.28	1,450,551	16,514,523	###	###	0.8
2001-Jun-15 Fri	###	###	11.5	11.55	1,320,951	###	28.5	28.5	0.8
2001-Jun-14 Thu	11.7	11.7	11.5	###	1,332,656	###	###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	12.29	###	11.79	11.82			17.2	17.2	0.8
2001-Jun-11 Mon	12.25	12.25	12.25	12.25	0				0.9
2001-Jun-08 Fri	12.325	12.325	###	12.25			###	###	0.9
2001-Jun-07 Thu	11.85	12.24	11.8	###	2,702,185	###	###	###	0.0
2001-Jun-06 Wed	###	11.7	###	11.7			###	###	0.8
2001-Jun-05 Tue	11.5	###	11.24	11.25			23.6	23.6	###
2001-Jun-04 Mon	11.75	11.8	###	11.5	3,057,453	18,038,972	###	###	###
2001-Jun-01 Fri	###	###	###	11.71	2,995,156	0	###	###	###
2001-May-31 Thu	###	###	11.79	###	2,677,746	###	###	###	0.0
2001-May-30 Wed	###	###	11.77	###			###	###	0.0
2001-May-29 Tue	12.2	###	###	###	5,320,583	0	19.6	19.6	0.0
2001-May-28 Mon	###	###	12.72	12.72	5,445,244	34,631,751	2.5	2.5	0.9
2001-May-25 Fri	14.286	14.286	###	###	5,160,656	###	27.0	27.0	0.0
2001-May-24 Thu	14.4	14.4	14.21	14.23			###	###	###
2001-May-23 Wed	14.46	###	###	14.385	1,224,178	0	###	###	1.0
2001-May-22 Tue	14.4	14.54	###	14.43			76.1	76.1	###
2001-May-21 Mon	14.25	###	###	14.29	760,954	0	70.0	70.0	###
2001-May-18 Fri	###	###	###	###	850,876	0	###	###	0.0
2001-May-17 Thu	###	14.43	14.23	14.25			30.6	30.6	1.0
2001-May-16 Wed	14.483	14.483	###	14.2	1,317,047	###	###	###	1.0
2001-May-15 Tue	14.756	14.76	14.41	14.45	1,008,886	###	###	###	1.0
2001-May-14 Mon	14.851	14.851	14.56	14.73	912,872	###	31.5	31.5	1.1
2001-May-11 Fri	###	14.85	14.55	14.78	1,543,321	###	###	###	1.1
2001-May-10 Thu	###	###	14.48	14.53	1,907,673	13,811,552	###	###	1.0
2001-May-09 Wed	14.482	14.56	###	14.488			72.9	72.9	1.0
2001-May-08 Tue	###	14.51	###	###	1,458,351	###	86.7	86.7	0.0
2001-May-07 Mon	14.25	14.25	###	###	807,470	5,753,223	###	###	0.0
2001-May-04 Fri	###	###	###	###	1,784,859	0	###	###	0.0
2001-May-03 Thu	###	###	13.84	###	873,220	6,042,682	32.5	32.5	0.0
2001-May-02 Wed	14.182	14.182	###	###	986,074	6,992,250	21.9	21.9	0.0
2001-May-01 Tue	###	###	###	###	1,862,025	0	###	###	0.0
2001-Apr-30 Mon	###	###	13.86	###	1,557,854	10,795,928	###	###	0.0
2001-Apr-27 Fri	13.7	13.758	###	13.758	726,150	4,995,185	73.0	73.0	1.0
2001-Apr-26 Thu	13.872	13.872	###	13.7	576,580	3,999,158	###	###	1.0
2001-Apr-25 Wed	13.8	13.8	13.8	13.8	0				1.0
2001-Apr-24 Tue	###	###	13.8	13.8			###	###	1.0
2001-Apr-23 Mon	###	###	###	###	374,326	0	###	###	0.0
2001-Apr-20 Fri	###	###	###	###	873,421	0	###	###	0.0
2001-Apr-19 Thu	13.85	###	13.8	###			81.0	81.0	0.0
2001-Apr-18 Wed	###	###	13.55	###			###	###	0.0
2001-Apr-17 Tue	###	###	13.75	13.75			21.5	21.5	1.0
2001-Apr-16 Mon	13.83	13.83	13.83	13.83	0				1.0
2001-Apr-13 Fri	13.83	13.83	13.83	13.83	0				1.0
2001-Apr-12 Thu	13.643	###	###	13.83			75.2	75.2	1.0
2001-Apr-11 Wed	###	13.5	12.87	13.4			###	###	1.0
2001-Apr-10 Tue	12.81	###	12.81	12.89			###	###	###
2001-Apr-09 Mon	###	12.7	12.5	###	2,266,426	###	82.3	82.3	0.0
2001-Apr-06 Fri	12.741	12.741	12.47	12.5			20.3	20.3	0.9
2001-Apr-05 Thu	12.441	12.45	12.2	12.42			28.0	28.0	0.9
2001-Apr-04 Wed	12.49	12.59	12.2	12.2			###	###	###
2001-Apr-03 Tue	12.644	12.75	12.42	12.51			###	###	###
2001-Apr-02 Mon	12.759	12.85	12.55	###	1,317,379	###	24.2	24.2	0.0
2001-Mar-30 Fri	###	12.75	12.28	12.55	2,896,676	###	###	###	###
2001-Mar-29 Thu	12.424	12.44	###	###			###	###	0.0
2001-Mar-28 Wed	###	12.57	###	12.43			76.9	76.9	0.9
2001-Mar-27 Tue	12.8	12.8	###	12.21			###	###	0.9
2001-Mar-26 Mon	###	###	12.59	12.74			###	###	###
2001-Mar-23 Fri	13.341	###	###	###			24.9	24.9	0.0
2001-Mar-22 Thu	13.8	13.8	13.4	13.46	2,594,920	###	###	###	###
2001-Mar-21 Wed	###	###	13.82	13.928	3,124,588	###	###	###	1.0
2001-Mar-20 Tue	###	14.25	###	###			###	###	0.0
2001-Mar-19 Mon	###	14.4	###	###	1,042,928	7,509,081	###	###	0.0
2001-Mar-16 Fri	###	14.45	###	###	1,408,686	10,177,756	###	###	0.0
2001-Mar-15 Thu	14.2	14.27	###	14.2	2,276,445	###	###	###	1.0
2001-Mar-14 Wed	14.686	14.72	###	###			22.0	22.0	0.0
2001-Mar-13 Tue	14.79	14.85	14.56	###			###	###	0.0
2001-Mar-12 Mon	###	###	14.85	###	615,244	4,568,186	###	###	0.0
2001-Mar-09 Fri	###	###	14.72	###	1,688,988	12,430,951	33.6	33.6	0.0
2001-Mar-08 Thu	###	15.24	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			70.9	70.9	0.0
2001-Mar-06 Tue	14.72	###	14.7	###	1,441,852	###	###	###	0.0
2001-Mar-05 Mon	###	###	14.54	###			76.5	76.5	0.0
2001-Mar-02 Fri	###	###	14.5	###			18.1	18.1	0.0
2001-Mar-01 Thu	14.959	###	14.76	14.86			26.1	26.1	###
2001-Feb-28 Wed	14.54	###	14.45	###			###	###	0.0
2001-Feb-27 Tue	14.49	14.5	###	14.45	1,038,749	###	35.5	35.5	1.0
2001-Feb-26 Mon	14.5	###	###	###			30.4	30.4	0.0
2001-Feb-23 Fri	###	###	###	14.44	6,562,557	0	69.6	69.6	###
2001-Feb-22 Thu	14.241	14.42	###	14.344			75.4	75.4	1.0
2001-Feb-21 Wed	14.841	14.841	14.55	14.55			###	###	###
2001-Feb-20 Tue	###	###	14.8	14.89	1,246,078	9,220,977	25.8	25.8	###
2001-Feb-19 Mon	15.049	15.25	14.49	14.989			38.0	38.0	###
2001-Feb-16 Fri	###	###	14.75	###			3.0	3.0	0.0
2001-Feb-15 Thu	###	16.57	###	16.24	2,205,744	18,274,589	###	###	###
2001-Feb-14 Wed	16.146	16.42	16.146	16.4			###	###	###
2001-Feb-13 Tue	###	###	###	###	1,040,481	0	28.0	28.0	0.0
2001-Feb-12 Mon	16.23	16.42	###	16.24			71.5	71.5	###
2001-Feb-09 Fri	16.21	16.41	###	16.2			37.4	37.4	1.2
2001-Feb-08 Thu	16.7	16.7	16.2	16.25			###	###	###
2001-Feb-07 Wed	16.576	###	16.5	###	888,972	###	###	###	0.0
2001-Feb-06 Tue	###	###	###	16.5	1,068,986	0	###	###	1.2
2001-Feb-05 Mon	###	###	###	###			25.5	25.5	0.0
2001-Feb-02 Fri	16.8	###	16.52	16.54	1,106,888	###	###	###	###
2001-Feb-01 Thu	###	16.81	###	16.751			80.0	80.0	###
2001-Jan-31 Wed	16.29	16.5	###	###	1,893,451	15,620,970	75.4	75.4	0.0
2001-Jan-30 Tue	###	16.75	16.28	###	1,001,340	###	22.4	22.4	0.0
2001-Jan-29 Mon	###	16.49	16.22	16.49	1,183,551	19,356,976	###	###	1.2
2001-Jan-25 Thu	###	###	###	16.21			29.9	29.9	1.2
2001-Jan-24 Wed	16.4	16.4	16.2	16.2	1,058,278	###	21.7	21.7	1.2
2001-Jan-23 Tue	###	16.45	###	16.4			###	###	###
2001-Jan-22 Mon	16.75	16.75	###	###			11.2	11.2	0.0
2001-Jan-19 Fri	16.85	16.88	16.41	16.542			14.5	14.5	###
2001-Jan-18 Thu	###	16.76	16.47	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	16.46	558,751	0	74.2	74.2	1.2
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	###	16.2	###	###			32.6	32.6	0.0
2001-Jan-12 Fri	16.25	###	###	###	1,191,727	0	30.0	30.0	0.0
2001-Jan-11 Thu	###	###	16.25	16.25			###	###	###
2001-Jan-10 Wed	###	16.82	###	16.685			72.7	72.7	###
2001-Jan-09 Tue	###	16.85	16.21	16.41			14.7	14.7	1.2
2001-Jan-08 Mon	###	###	16.71	16.77	1,369,320	###	28.4	28.4	1.2
2001-Jan-05 Fri	###	###	16.82	16.974			###	###	1.2
2001-Jan-04 Thu	###	###	16.75	###			###	###	0.0
2001-Jan-03 Wed	###	17.2	16.89	###			###	###	0.0
2001-Jan-02 Tue	###	###	16.87	###	788,659	###	28.3	28.3	0.0
2001-Jan-01 Mon	17.2	###	16.74	16.74	1,347,752	11,280,684	13.2	13.2	1.2
2000-Dec-29 Fri	17.2	###	16.74	16.74	1,347,752	11,280,684	13.2	13.2	1.2
2000-Dec-28 Thu	###	17.51	16.82	17.2			85.0	85.0	1.2
2000-Dec-27 Wed	16.7	###	16.53	16.8			71.8	71.8	1.2
2000-Dec-26 Tue	16.2	16.85	###	16.4			###	###	###
2000-Dec-25 Mon	16.2	16.85	###	16.4			###	###	###
2000-Dec-22 Fri	16.2	16.85	###	16.4			###	###	###
2000-Dec-21 Thu	###	16.41	###	15.78	9,361,449	76,810,689	36.1	36.1	1.1
2000-Dec-20 Wed	20.88	20.88	###	###	6,707,344	70,024,671	1.3	1.3	0.0
2000-Dec-19 Tue	###	###	###	###			28.6	28.6	0.0
2000-Dec-18 Mon	22.123	###	###	###	686,649	0	###	###	0.0
2000-Dec-15 Fri	###	###	21.87	###			86.2	86.2	0.0
2000-Dec-14 Thu	21.687	22.2	21.687	22.076			84.2	84.2	###
2000-Dec-13 Wed	###	21.8	###	21.71			84.1	84.1	###
2000-Dec-12 Tue	###	21.58	21.22	###	529,875	11,339,325	###	###	0.0
2000-Dec-11 Mon	21.25	###	21.24	21.243	452,985	###	###	###	1.5
2000-Dec-08 Fri	###	21.7	21.2	###			###	###	0.0
2000-Dec-07 Thu	21.059	21.73	21.059	###	519,421	11,112,752	88.6	88.6	0.0
2000-Dec-06 Wed	21.2	###	###	21.25	711,777	0	###	###	1.5
2000-Dec-05 Tue	###	###	20.85	###	696,958	7,265,787	###	###	0.0
2000-Dec-04 Mon	21	###	20.82	###			###	###	0.0
2000-Dec-01 Fri	21	21.26	###	###			###	###	0.0
2000-Nov-30 Thu	21.55	###	###	###	1,109,772	0	22.8	22.8	0.0
2000-Nov-29 Wed	###	###	###	21.55			79.5	79.5	###
2000-Nov-28 Tue	21.45	21.56	21.2	###	447,281	###	###	###	0.0
2000-Nov-27 Mon	21.248	###	21	###			77.7	77.7	0.0
2000-Nov-24 Fri	###	###	###	###	2,795,579	0	###	###	0.0
2000-Nov-23 Thu	###	###	###	21.5			34.9	34.9	1.5
2000-Nov-22 Wed	###	21.74	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	21.5	21.72	21.5	###	1,017,649	###	###	###	0.0
2000-Nov-20 Mon	###	21.73	###	21.52	608,388	###	33.9	33.9	1.5
2000-Nov-17 Fri	###	21.55	###	21.55	639,578	6,891,452	76.2	76.2	###
2000-Nov-16 Thu	###	21.4	20.8	###			84.9	84.9	0.0
2000-Nov-15 Wed	21.21	21.4	20.75	20.75	860,826	###	15.0	15.0	1.5
2000-Nov-13 Mon	###	20.78	###	###			74.4	74.4	0.0
2000-Nov-10 Fri	20.58	20.85	20.55	###	1,117,855	###	###	###	0.0
2000-Nov-09 Thu	20.8	###	20.5	20.55	2,720,781	###	21.7	21.7	1.5
2000-Nov-08 Wed	20.683	20.88	###	20.8	1,315,627	13,735,145	71.8	71.8	1.5
2000-Nov-07 Tue	20.45	20.7	20.41	###			68.2	68.2	0.0
2000-Nov-06 Mon	###	###	###	20.4	4,733,286	0	###	###	1.5
2000-Nov-03 Fri	21.7	21.7	20.55	20.85	4,542,741	###	###	###	###
2000-Nov-02 Thu	21.986	###	21.85	###	946,588	10,341,473	###	###	0.0
2000-Nov-01 Wed	###	22.8	###	22.25			23.1	23.1	###
2000-Oct-31 Tue	###	###	22.585	22.585			###	###	###
2000-Oct-30 Mon	###	###	22.75	22.75	351,143	3,994,251	###	###	1.6
2000-Oct-27 Fri	22.75	23	###	###	963,189	11,076,673	###	###	0.0
2000-Oct-26 Thu	###	23.59	###	22.7	1,492,778	###	20.6	20.6	###
2000-Oct-25 Wed	###	23.2	###	23.2	1,699,244	###	###	###	1.7
2000-Oct-24 Tue	22.2	22.44	22.2	###			78.2	78.2	0.0
2000-Oct-23 Mon	###	###	22	22.2	848,640	9,335,040	77.9	77.9	1.6
2000-Oct-20 Fri	21.8	###	21.8	###	914,786	###	72.8	72.8	0.0
2000-Oct-19 Thu	###	21.81	21.52	21.78	756,652	###	###	###	1.6
2000-Oct-18 Wed	21.55	###	21.55	21.8	1,378,543	###	82.9	82.9	1.6
2000-Oct-17 Tue	21.7	21.78	21.42	21.574	954,054	###	34.0	34.0	1.5
2000-Oct-16 Mon	21.484	###	21.4	###			###	###	0.0
2000-Oct-13 Fri	21	21.5	21	###	886,952	###	###	###	0.0
2000-Oct-12 Thu	21.2	21.4	###	###			76.7	76.7	0.0
2000-Oct-11 Wed	21	###	###	###			###	###	0.0
2000-Oct-10 Tue	###	21.25	###	###			33.1	33.1	0.0
2000-Oct-09 Mon	###	21.25	###	21.142	963,229	###	###	###	###
2000-Oct-06 Fri	20.8	###	20.8	###			72.1	72.1	0.0
2000-Oct-05 Thu	20.75	20.83	20.48	20.8	1,525,455	31,508,273	###	###	1.5
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	21.4	20.86	###			###	###	0.0
2000-Oct-02 Mon	20.75	###	###	20.87			73.6	73.6	###
2000-Sep-29 Fri	###	###	###	20.8	2,045,025	0	82.5	82.5	1.5
2000-Sep-28 Thu	###	20.2	###	20.2	1,062,350	###	###	###	1.4
2000-Sep-27 Wed	###	###	###	###			73.2	73.2	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			77.6	77.6	0.0
2000-Sep-22 Fri	###	###	###	###	636,682	0	44.5	44.5	0.0
2000-Sep-21 Thu	19.75	19.75	###	19.7	781,849	7,720,758	###	###	1.4
2000-Sep-20 Wed	19.89	###	19.75	19.79	344,580	3,402,727	###	###	###
2000-Sep-19 Tue	19.878	###	19.58	19.85	645,958	6,323,928	###	###	1.4
2000-Sep-18 Mon	19.55	20	19.5	###	653,579	12,908,185	###	###	0.0
2000-Sep-15 Fri	###	###	19.55	19.55			###	###	###
2000-Sep-14 Thu	20.2	20.2	19.75	###			###	###	0.0
2000-Sep-13 Wed	20.5	20.5	###	###			22.6	22.6	0.0
2000-Sep-12 Tue	20.455	20.57	###	20.445	744,129	###	39.5	39.5	###
2000-Sep-11 Mon	###	20.7	###	20.5	569,258	5,891,820	###	###	1.5
2000-Sep-08 Fri	20.45	###	20.45	20.59			###	###	###
2000-Sep-07 Thu	19.56	###	19.5	20.28	1,861,422	###	92.3	92.3	1.4
2000-Sep-06 Wed	###	###	###	19.389			29.8	29.8	1.4
2000-Sep-05 Tue	###	###	###	19.5	919,374	0	22.7	22.7	1.4
2000-Sep-04 Mon	20.2	20.2	###	19.75			19.1	19.1	###
2000-Sep-01 Fri	20.45	20.45	###	###	886,145	###	###	###	0.0
2000-Aug-31 Thu	20.4	20.5	###	20.451			77.8	77.8	###
2000-Aug-30 Wed	20.55	20.55	20.27	20.41	747,943	###	35.6	35.6	1.5
2000-Aug-29 Tue	20.55	###	20.5	20.5			###	###	1.5
2000-Aug-28 Mon	###	###	###	20.55	415,453	0	83.6	83.6	1.5
2000-Aug-25 Fri	20.444	20.49	###	20.2			29.2	29.2	1.4
2000-Aug-24 Thu	20.854	###	20.7	20.75			34.4	34.4	1.5
2000-Aug-23 Wed	###	20.88	20.59	20.785	1,160,457	24,062,075	###	###	1.5
2000-Aug-22 Tue	20.4	20.76	###	20.59			###	###	###
2000-Aug-21 Mon	20.55	20.7	20.29	###	799,881	###	###	###	0.0
2000-Aug-18 Fri	20.756	20.8	20.45	20.55			26.7	26.7	1.5
2000-Aug-17 Thu	21.154	21.25	###	20.8			21.1	21.1	1.5
2000-Aug-16 Wed	21	###	20.89	21.121			72.3	72.3	1.5
2000-Aug-15 Tue	22.087	22.087	###	21.147			###	###	###
2000-Aug-14 Mon	###	22.44	21.87	22	2,678,975	###	###	###	###
2000-Aug-11 Fri	21.8	22	###	###	1,920,782	###	70.6	70.6	0.0
2000-Aug-10 Thu	21.55	###	21.5	###			72.6	72.6	0.0
2000-Aug-09 Wed	###	21.52	###	21.487	1,645,325	###	###	###	1.5
2000-Aug-08 Tue	###	21.24	21	###	1,940,640	###	###	###	0.0
2000-Aug-07 Mon	21.2	21.2	###	21.043			32.4	32.4	###
2000-Aug-04 Fri	21	###	###	###	1,472,544	0	###	###	0.0
2000-Aug-03 Thu	21	21	###	###			32.4	32.4	0.0
2000-Aug-02 Wed	###	21	20.84	###	1,283,484	26,850,485	###	###	0.0
2000-Aug-01 Tue	20.984	###	###	###			###	###	0.0
2000-Jul-31 Mon	###	###	20.8	20.82	916,251	###	###	###	1.5
2000-Jul-28 Fri	21.755	21.755	###	###			###	###	0.0
2000-Jul-27 Thu	###	21.73	21.55	###			76.1	76.1	0.0
2000-Jul-26 Wed	21.5	21.81	21.5	21.78	1,207,241	###	80.1	80.1	1.6
2000-Jul-25 Tue	21.25	21.5	21.23	21.46			###	###	1.5
2000-Jul-24 Mon	21	###	###	21.23			###	###	###
2000-Jul-21 Fri	###	###	20.89	###			###	###	0.0
2000-Jul-20 Thu	21.489	21.489	###	###	2,682,244	28,819,370	###	###	0.0
2000-Jul-19 Wed	21.25	21.49	###	21.4	2,742,755	###	###	###	1.5
2000-Jul-18 Tue	###	###	20.8	21.25	2,076,744	###	###	###	1.5
2000-Jul-17 Mon	20.841	20.841	20.45	20.53			###	###	###
2000-Jul-14 Fri	###	###	20.45	###			21.5	21.5	0.0
2000-Jul-13 Thu	###	21.45	###	###			###	###	0.0
2000-Jul-12 Wed	###	21.7	21.5	21.55	579,170	12,510,072	32.4	32.4	###
2000-Jul-11 Tue	21.55	21.85	21.5	21.55			###	###	###
2000-Jul-10 Mon	###	21.75	21.45	21.5			34.9	34.9	1.5
2000-Jul-07 Fri	21.5	21.7	21.4	###	1,706,351	###	###	###	0.0
2000-Jul-06 Thu	21.444	21.84	###	21.52	2,048,323	22,367,687	61.9	61.9	1.5
2000-Jul-05 Wed	###	21.7	###	21.5			66.9	66.9	1.5
2000-Jul-04 Tue	###	###	###	###	1,840,957	0	62.5	62.5	0.0
2000-Jul-03 Mon	21.285	21.29	20.89	###	1,089,546	22,978,525	15.3	15.3	0.0
2000-Jun-30 Fri	21.2	21.45	21	###	5,194,771	###	56.4	56.4	0.0
2000-Jun-29 Thu	21.23	21.4	21.21	###	1,930,528	###	55.8	55.8	0.0
2000-Jun-28 Wed	20.648	###	###	###			###	###	0.0
2000-Jun-27 Tue	20.75	###	###	###	874,955	0	###	###	0.0
2000-Jun-26 Mon	###	20.85	###	20.747	641,479	###	70.0	70.0	###
2000-Jun-23 Fri	###	20.75	###	###			73.0	73.0	0.0
2000-Jun-22 Thu	###	###	###	###			###	###	0.0
2000-Jun-21 Wed	20.5	20.5	###	20.5			71.1	71.1	1.5
2000-Jun-20 Tue	20.5	20.7	20.45	20.5			###	###	1.5
2000-Jun-19 Mon	###	20.56	19.86	20.46			###	###	###
2000-Jun-16 Fri	###	20	###	###			###	###	0.0
2000-Jun-15 Thu	###	###	###	###			28.7	28.7	0.0
2000-Jun-14 Wed	###	20.5	###	###	793,545	###	37.4	37.4	0.0
2000-Jun-13 Tue	###	###	###	20.543			###	###	1.5
2000-Jun-12 Mon	20.85	20.85	20.85	20.85	0				###
2000-Jun-08 Thu	###	###	20.85	###	717,775	###	###	###	0.0
2000-Jun-07 Wed	###	20.86	20.55	20.8			75.2	75.2	1.5
2000-Jun-06 Tue	###	###	###	20.7	336,476	0	71.4	71.4	1.5
2000-Jun-05 Mon	20.7	20.84	20.59	20.72			71.8	71.8	1.5
2000-Jun-02 Fri	###	20.57	###	20.45			###	###	###
2000-Jun-01 Thu	19.953	20.2	19.77	20.2			###	###	1.4
2000-May-31 Wed	###	20.5	###	###			###	###	0.0
2000-May-30 Tue	20.284	20.284	###	20.25			###	###	###
2000-May-29 Mon	###	###	###	20.256	646,181	0	###	###	###
2000-May-26 Fri	###	###	###	19.7	6,206,448	0	70.0	70.0	1.4
2000-May-25 Thu	###	20.22	###	###	664,625	6,719,358	32.9	32.9	0.0
2000-May-24 Wed	19.8	20.24	19.8	20.122	1,133,257	###	###	###	1.4
2000-May-23 Tue	20.048	20.2	19.8	###			###	###	0.0
2000-May-22 Mon	###	###	19.8	###	611,425	###	41.0	41.0	0.0
2000-May-19 Fri	###	###	###	###	989,947	0	###	###	0.0
2000-May-18 Thu	19.81	20.55	###	20.2			###	###	1.4
2000-May-17 Wed	###	###	19.75	###			20.7	20.7	0.0
2000-May-16 Tue	20.547	###	###	###			33.6	33.6	0.0
2000-May-15 Mon	19.929	###	19.88	###			84.8	84.8	0.0
2000-May-12 Fri	19.4	###	19.4	19.85	1,637,179	###	81.7	81.7	1.4
2000-May-11 Thu	19.374	19.4	19.27	###			39.0	39.0	0.0
2000-May-10 Wed	19.7	19.7	19.25	###	648,480	12,629,148	44.7	44.7	0.0
2000-May-09 Tue	19.786	###	19.75	###			###	###	0.0
2000-May-08 Mon	19.8	###	###	19.828	1,618,055	0	73.2	73.2	###
2000-May-05 Fri	###	###	###	###			67.8	67.8	0.0
2000-May-04 Thu	19.24	19.45	###	19.327			###	###	###
2000-May-03 Wed	18.8	###	18.8	19.286	925,386	8,698,628	###	###	1.4
2000-May-02 Tue	18.4	18.8	###	18.75	821,258	7,719,825	82.1	82.1	###
2000-May-01 Mon	18.55	18.55	18.26	###			###	###	0.0
2000-Apr-28 Fri	###	18.8	18.44	18.556			###	###	1.3
2000-Apr-27 Thu	18.677	###	###	###			40.8	40.8	0.0
2000-Apr-26 Wed	19.5	###	18.56	18.8			###	###	1.3
2000-Apr-25 Tue	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-24 Mon	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-21 Fri	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-20 Thu	###	19.55	###	19.4			###	###	1.4
2000-Apr-19 Wed	###	###	###	###	1,949,086	0	###	###	0.0
2000-Apr-18 Tue	18.881	###	18.59	###	2,816,622	###	###	###	0.0
2000-Apr-17 Mon	###	###	###	18.5			76.5	76.5	###
2000-Apr-14 Fri	18.5	###	18.5	###	1,928,623	###	###	###	0.0
2000-Apr-13 Thu	18.443	18.52	###	18.341	2,299,723	###	41.8	41.8	###
2000-Apr-12 Wed	###	###	18.45	###	3,628,840	33,476,049	20.4	20.4	0.0
2000-Apr-11 Tue	19.5	19.5	###	###			###	###	0.0
2000-Apr-07 Fri	21	21	19.85	###	933,371	###	###	###	0.0
2000-Apr-06 Thu	20.546	20.72	20	20.55	1,126,329	22,932,058	###	###	1.5
2000-Apr-05 Wed	20.2	20.4	19.85	19.856	1,782,877	###	43.3	43.3	1.4
2000-Apr-04 Tue	20.5	20.5	###	20.146			###	###	###
2000-Apr-03 Mon	21.5	21.5	###	###	651,056	6,998,852	###	###	0.0
2000-Mar-31 Fri	###	21.5	###	###	570,123	6,128,822	###	###	0.0
2000-Mar-30 Thu	21.5	21.71	21.5	###			76.5	76.5	0.0
2000-Mar-29 Wed	###	###	###	21.5	562,643	0	36.4	36.4	1.5
2000-Mar-28 Tue	21.081	###	###	###	622,743	0	###	###	0.0
2000-Mar-24 Fri	###	21.5	21.153	21.153	609,055	###	###	###	###
2000-Mar-23 Thu	21.5	21.73	###	###	371,670	###	40.9	40.9	0.0
2000-Mar-22 Wed	21.7	21.742	21.25	21.742			###	###	1.6
2000-Mar-21 Tue	21.7	###	21.7	21.7	270,570	2,935,684	71.7	71.7	1.6
2000-Mar-20 Mon	21.686	22	###	21.85	512,746	###	73.1	73.1	###
2000-Mar-17 Fri	21.5	###	21.47	21.73			###	###	1.6
2000-Mar-16 Thu	###	21.4	###	21.2	585,844	###	###	###	1.5
2000-Mar-15 Wed	20.85	21.21	###	20.75			###	###	1.5
2000-Mar-14 Tue	20.8	21.25	###	###			74.3	74.3	0.0
2000-Mar-13 Mon	20.981	21.2	###	21	664,489	7,043,583	67.8	67.8	1.5
2000-Mar-10 Fri	20.5	###	20.5	20.8	515,222	5,281,025	72.7	72.7	1.5
2000-Mar-09 Thu	###	20.43	###	20.4			73.0	73.0	1.5
2000-Mar-08 Wed	###	###	19.75	###			68.0	68.0	0.0
2000-Mar-07 Tue	20.355	20.355	19.7	###	817,543	16,373,342	###	###	0.0
2000-Mar-06 Mon	21.22	###	20.449	20.449	296,140	3,027,883	14.4	14.4	###
2000-Mar-03 Fri	20.55	###	###	###	729,625	0	85.4	85.4	0.0
2000-Mar-02 Thu	###	###	20.5	20.55			17.6	17.6	1.5
2000-Mar-01 Wed	21.5	21.5	###	21.073			###	###	1.5
2000-Feb-29 Tue	###	21.4	20.7	21.4			73.0	73.0	1.5
2000-Feb-28 Mon	20	21.4	19.86	21.2			###	###	1.5
2000-Feb-25 Fri	20.5	20.5	###	###	1,398,350	14,333,087	###	###	0.0
2000-Feb-24 Thu	19.547	20.75	19.547	20.49			###	###	###
2000-Feb-23 Wed	19.7	19.85	19.7	19.85	869,570	17,195,746	68.5	68.5	1.4
2000-Feb-22 Tue	19.5	19.85	19.5	###			77.3	77.3	0.0
2000-Feb-21 Mon	###	19.54	###	###	793,853	7,755,943	###	###	0.0
2000-Feb-18 Fri	18.781	###	18.78	###			78.3	78.3	0.0
2000-Feb-17 Thu	###	###	18.2	###			27.5	27.5	0.0
2000-Feb-16 Wed	19.25	19.25	18.54	18.54			16.1	16.1	1.3
2000-Feb-15 Tue	###	###	19.149	19.149			###	###	1.4
2000-Feb-14 Mon	19.76	###	###	19.857			###	###	1.4
2000-Feb-11 Fri	###	###	###	###	780,088	0	69.2	69.2	0.0
2000-Feb-10 Thu	19.8	20	###	19.85	2,379,521	###	###	###	1.4
2000-Feb-09 Wed	###	20	###	###			34.8	34.8	0.0
2000-Feb-08 Tue	19.5	19.79	###	###			77.1	77.1	0.0
2000-Feb-07 Mon	###	###	###	19.52	1,186,959	0	###	###	1.4
2000-Feb-04 Fri	19.226	19.54	19.2	###	749,140	14,510,841	###	###	0.0
2000-Feb-03 Thu	19.2	19.5	###	###	700,387	6,828,773	###	###	0.0
2000-Feb-02 Wed	###	###	###	19.2			###	###	###
2000-Feb-01 Tue	###	###	###	19.85	432,845	0	###	###	1.4
2000-Jan-31 Mon	20	###	###	###			34.4	34.4	0.0
2000-Jan-28 Fri	20.4	20.51	###	###			37.1	37.1	0.0
2000-Jan-27 Thu	###	20.4	###	###	607,453	6,196,020	80.3	80.3	0.0
2000-Jan-25 Tue	19.473	19.89	19.27	19.882			###	###	###
2000-Jan-24 Mon	###	###	19.52	19.57	365,489	3,567,172	32.4	32.4	1.4
2000-Jan-21 Fri	###	19.85	19.5	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	19.855	971,724	0	76.1	76.1	1.4
2000-Jan-19 Wed	19.7	19.7	###	19.49			30.8	30.8	1.4
2000-Jan-18 Tue	###	###	###	19.87	916,149	0	###	###	###
2000-Jan-17 Mon	20	20	19.7	19.7			###	###	1.4
2000-Jan-14 Fri	19.452	###	19.24	###			69.9	69.9	0.0
2000-Jan-13 Thu	###	###	###	19.26			###	###	1.4
2000-Jan-12 Wed	###	###	19.41	###			###	###	0.0
2000-Jan-11 Tue	20.8	20.8	###	20	636,675	6,621,420	###	###	1.4
2000-Jan-10 Mon	###	20.71	20.5	20.55	353,274	###	###	###	1.5
2000-Jan-07 Fri	###	20.22	###	###	352,887	3,567,687	###	###	0.0
2000-Jan-06 Thu	20.5	20.5	###	###			###	###	0.0
2000-Jan-05 Wed	###	20.48	###	20.26			80.3	80.3	1.4
2000-Jan-04 Tue	###	###	20.85	21			###	###	1.5
1999-Dec-31 Fri	###	21.4	21.2	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	21.4	21.2	###			63.7	63.7	0.0
1999-Dec-29 Wed	21.25	21.5	21.2	21.4			###	###	1.5
1999-Dec-28 Tue	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-27 Mon	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-24 Fri	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-23 Thu	21.78	21.8	###	21.528	352,689	###	###	###	1.5
1999-Dec-22 Wed	21.081	21.87	21	21.786			###	###	###
1999-Dec-21 Tue	21.087	###	20.75	###	487,643	###	73.3	73.3	0.0
1999-Dec-20 Mon	21.5	21.5	###	###	371,779	3,996,624	23.2	23.2	0.0
1999-Dec-17 Fri	###	21.87	###	###			30.5	30.5	0.0
1999-Dec-16 Thu	###	###	21.7	###	488,650	5,301,852	28.7	28.7	0.0
1999-Dec-15 Wed	22	###	21.5	###			72.0	72.0	0.0
1999-Dec-14 Tue	21.943	22.25	21.85	22	963,348	21,241,823	###	###	###
1999-Dec-13 Mon	###	###	###	21.941	752,953	0	88.8	88.8	1.6
1999-Dec-10 Fri	21.381	21.4	###	21.27	625,249	###	###	###	###
1999-Dec-09 Thu	###	21.7	###	###	645,389	7,002,470	72.0	72.0	0.0
1999-Dec-08 Wed	21	21.42	21	###			80.0	80.0	0.0
1999-Dec-07 Tue	###	###	20.76	###			###	###	0.0
1999-Dec-06 Mon	21.25	21.42	20.81	20.881	1,875,427	39,599,641	###	###	###
1999-Dec-03 Fri	###	###	20.84	21	882,172	###	73.8	73.8	1.5
1999-Dec-02 Thu	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	20	###	20	20.484			###	###	###
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	20.78	20.85			29.9	29.9	###
1999-Nov-26 Fri	###	###	20.85	###	2,624,728	27,362,789	73.7	73.7	0.0
1999-Nov-25 Thu	###	20.81	###	###	884,850	###	###	###	0.0
1999-Nov-24 Wed	###	###	20.5	20.684			###	###	1.5
1999-Nov-23 Tue	###	20.75	20.55	###	425,171	8,779,781	###	###	0.0
1999-Nov-22 Mon	20.8	20.8	###	20.7	718,750	###	34.4	34.4	1.5
1999-Nov-19 Fri	21	21	20.7	20.88	857,871	###	###	###	###
1999-Nov-18 Thu	###	###	20.41	###			79.4	79.4	0.0
1999-Nov-17 Wed	###	20.79	20.49	###			70.8	70.8	0.0
1999-Nov-16 Tue	19.757	20.49	19.7	###			87.8	87.8	0.0
1999-Nov-15 Mon	19.544	19.84	19.544	###	1,246,727	24,550,548	###	###	0.0
1999-Nov-12 Fri	###	19.5	19.23	19.474			71.3	71.3	###
1999-Nov-11 Thu	###	19.26	###	###			###	###	0.0
1999-Nov-10 Wed	18.75	###	###	19.072	502,082	0	###	###	1.4
1999-Nov-09 Tue	###	###	18.48	18.55			###	###	1.3
1999-Nov-08 Mon	19.2	19.25	18.55	###	1,208,927	22,848,720	###	###	0.0
1999-Nov-05 Fri	###	19.25	###	###			75.1	75.1	0.0
1999-Nov-04 Thu	###	###	18.73	###	879,256	###	79.3	79.3	0.0
1999-Nov-03 Wed	###	19.26	18.59	###			19.9	19.9	0.0
1999-Nov-02 Tue	18.52	###	18.52	###			90.1	90.1	0.0
1999-Nov-01 Mon	18.326	18.5	###	18.451	937,858	8,675,186	76.8	76.8	1.3
1999-Oct-29 Fri	18.176	18.22	###	18.043	1,846,747	###	###	###	1.3
1999-Oct-28 Thu	###	###	17.82	17.921	1,063,740	9,477,923	66.0	66.0	###
1999-Oct-27 Wed	17.89	17.89	###	17.75			###	###	1.3
1999-Oct-26 Tue	###	###	17.8	17.85			20.3	20.3	1.3
1999-Oct-25 Mon	###	###	###	###	619,444	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			26.7	26.7	0.0
1999-Oct-21 Thu	18.49	18.49	###	###	1,246,845	11,527,082	###	###	0.0
1999-Oct-20 Wed	###	###	###	###	1,088,927	0	64.0	64.0	0.0
1999-Oct-19 Tue	18.486	18.486	###	###			29.4	29.4	0.0
1999-Oct-18 Mon	18.5	18.5	###	18.2			###	###	###
1999-Oct-15 Fri	18.86	###	###	###	560,923	0	28.6	28.6	0.0
1999-Oct-14 Thu	###	###	18.75	###			68.8	68.8	0.0
1999-Oct-13 Wed	###	19.2	###	###			69.2	69.2	0.0
1999-Oct-12 Tue	19.342	19.41	19.25	19.25			###	###	1.4
1999-Oct-11 Mon	###	19.55	###	19.2	1,349,982	13,196,074	75.1	75.1	###
1999-Oct-08 Fri	###	###	18.75	18.75			25.1	25.1	###
1999-Oct-07 Thu	19.029	###	18.89	18.976	1,427,386	###	31.5	31.5	1.4
1999-Oct-06 Wed	###	19.87	###	###	1,099,786	10,926,373	10.4	10.4	0.0
1999-Oct-05 Tue	###	###	###	###			80.4	80.4	0.0
1999-Oct-04 Mon	###	###	18.8	###	305,825	2,874,755	###	###	0.0
1999-Oct-01 Fri	18.87	18.88	18.7	18.874			###	###	1.3
1999-Sep-30 Thu	###	###	###	###	1,176,683	0	###	###	0.0
1999-Sep-29 Wed	19.372	19.372	###	###			19.5	19.5	0.0
1999-Sep-28 Tue	###	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	19.21	###	19.2			###	###	###
1999-Sep-24 Fri	18.626	18.626	18.45	###	695,981	###	34.2	34.2	0.0
1999-Sep-23 Thu	18.4	18.8	###	18.7	587,175	5,519,445	82.7	82.7	1.3
1999-Sep-22 Wed	18.4	18.45	###	18.25			###	###	###
1999-Sep-21 Tue	18.5	18.7	18.49	###	1,118,071	###	79.4	79.4	0.0
1999-Sep-20 Mon	###	###	18.57	18.57	535,870	4,975,552	###	###	###
1999-Sep-17 Fri	###	###	###	18.881			###	###	1.3
1999-Sep-16 Thu	###	18.81	18.56	18.8	776,829	14,515,049	84.0	84.0	1.3
1999-Sep-15 Wed	18.8	18.8	18.48	###	862,259	###	###	###	0.0
1999-Sep-14 Tue	###	###	###	###	497,450	0	###	###	0.0
1999-Sep-13 Mon	###	19.41	###	###			###	###	0.0
1999-Sep-10 Fri	19.75	19.8	19.25	###			###	###	0.0
1999-Sep-09 Thu	19.923	19.923	19.7	19.7	460,481	###	###	###	1.4
1999-Sep-08 Wed	19.627	20	###	###	746,252	7,462,520	###	###	0.0
1999-Sep-07 Tue	19.587	###	19.42	###	611,481	5,937,480	74.7	74.7	0.0
1999-Sep-06 Mon	19.7	19.74	19.58	###	600,850	###	###	###	0.0
1999-Sep-03 Fri	19.5	19.5	###	19.256			25.2	25.2	1.4
1999-Sep-02 Thu	###	19.73	###	19.5			25.2	25.2	1.4
1999-Sep-01 Wed	19.256	19.55	###	19.4	429,745	4,200,757	###	###	1.4
1999-Aug-31 Tue	###	###	###	19.142	976,148	0	###	###	1.4
1999-Aug-30 Mon	###	###	19.2	###	1,000,157	###	15.9	15.9	0.0
1999-Aug-27 Fri	###	19.78	19.5	###			###	###	0.0
1999-Aug-26 Thu	###	###	19.73	###	827,477	###	###	###	0.0
1999-Aug-25 Wed	###	20	19.85	19.85			###	###	1.4
1999-Aug-24 Tue	###	20.42	###	19.8			18.0	18.0	1.4
1999-Aug-23 Mon	20.158	20.47	###	###			65.2	65.2	0.0
1999-Aug-20 Fri	###	###	###	20.154	1,086,883	0	###	###	###
1999-Aug-19 Thu	###	###	19.56	19.83			79.6	79.6	###
1999-Aug-18 Wed	###	19.7	###	###	1,014,040	###	###	###	0.0
1999-Aug-17 Tue	###	###	###	###			82.6	82.6	0.0
1999-Aug-16 Mon	18.978	###	18.85	18.925	1,185,488	11,173,224	###	###	###
1999-Aug-13 Fri	18.45	18.7	###	18.55			73.9	73.9	1.3
1999-Aug-12 Thu	18.5	###	###	18.175	993,223	0	16.3	16.3	1.3
1999-Aug-11 Wed	18.4	18.5	###	###			###	###	0.0
1999-Aug-10 Tue	18.758	18.81	18.4	18.45	666,751	###	26.6	26.6	1.3
1999-Aug-09 Mon	18.884	18.884	18.53	###			###	###	0.0
1999-Aug-06 Fri	###	###	18.8	18.85	796,682	###	35.5	35.5	###
1999-Aug-05 Thu	###	###	18.83	18.885	614,257	5,783,229	26.7	26.7	1.3
1999-Aug-04 Wed	###	###	18.8	18.85			31.3	31.3	###
1999-Aug-03 Tue	###	###	###	###			###	###	0.0
1999-Aug-02 Mon	19.084	###	18.86	###	664,053	###	38.6	38.6	0.0
1999-Jul-30 Fri	19.5	19.5	###	19.141			17.2	17.2	1.4
1999-Jul-29 Thu	20	20	19.56	19.56	394,344	7,800,124	###	###	1.4
1999-Jul-28 Wed	###	###	19.8	###			###	###	0.0
1999-Jul-27 Tue	###	19.75	19.5	19.74			###	###	1.4
1999-Jul-26 Mon	20.2	20.2	19.56	###			###	###	0.0
1999-Jul-23 Fri	###	20.2	###	20.175			###	###	###
1999-Jul-22 Thu	19.8	###	19.8	###			78.0	78.0	0.0
1999-Jul-21 Wed	###	19.85	19.57	19.788			78.9	78.9	###
1999-Jul-20 Tue	19.4	###	###	###	1,622,272	0	###	###	0.0
1999-Jul-19 Mon	18.8	###	18.78	###			###	###	0.0
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	18.7	18.985	18.5	18.985	1,821,673	###	###	###	###
1999-Jul-14 Wed	###	###	###	###	1,164,086	0	###	###	0.0
1999-Jul-13 Tue	19.2	###	###	###	619,656	0	###	###	0.0
1999-Jul-12 Mon	###	19.4	###	###	862,244	###	###	###	0.0
1999-Jul-09 Fri	19.5	19.5	18.75	###	1,743,177	###	15.4	15.4	0.0
1999-Jul-08 Thu	20.083	###	19.45	###	1,351,182	13,140,244	###	###	0.0
1999-Jul-07 Wed	###	###	###	19.77			29.4	29.4	1.4
1999-Jul-06 Tue	###	###	19.75	###			###	###	0.0
1999-Jul-05 Mon	20.25	20.41	###	###	1,417,925	14,469,924	###	###	0.0
1999-Jul-02 Fri	21	21	###	###	1,259,740	13,227,270	###	###	0.0
1999-Jul-01 Thu	###	21.2	###	20.885			69.2	69.2	###
1999-Jun-30 Wed	20.75	###	20.743	20.743			###	###	###
1999-Jun-29 Tue	21.2	21.2	###	###			###	###	0.0
1999-Jun-28 Mon	20.85	###	20.82	21			###	###	1.5
1999-Jun-25 Fri	20.7	21.2	20.7	###			74.7	74.7	0.0
1999-Jun-24 Thu	20.758	20.89	20.5	20.8	511,947	10,594,743	75.3	75.3	1.5
1999-Jun-23 Wed	21.255	###	20.75	###	1,177,826	12,219,944	20.0	20.0	0.0
1999-Jun-22 Tue	20.75	21.444	20.75	21.444			###	###	###
1999-Jun-21 Mon	20.4	20.79	###	20.786	661,754	###	###	###	1.5
1999-Jun-18 Fri	20.45	20.48	###	20.2	517,656	###	###	###	1.4
1999-Jun-17 Thu	20.248	20.45	20.248	20.4	713,252	###	###	###	1.5
1999-Jun-16 Wed	###	###	19.7	20			###	###	1.4
1999-Jun-15 Tue	20.326	20.326	19.81	19.845	678,487	13,615,877	###	###	1.4
1999-Jun-11 Fri	20.45	20.45	###	###			30.7	30.7	0.0
1999-Jun-10 Thu	20.4	20.56	20.22	20.4			75.3	75.3	1.5
1999-Jun-09 Wed	20	20.55	###	###	635,454	6,529,289	###	###	0.0
1999-Jun-08 Tue	###	20.25	19.8	###	639,078	###	###	###	0.0
1999-Jun-07 Mon	###	###	19.82	19.82			14.4	14.4	1.4
1999-Jun-04 Fri	20.658	20.7	###	###			11.0	11.0	0.0
1999-Jun-03 Thu	20.26	###	###	###	988,870	0	###	###	0.0
1999-Jun-02 Wed	19.82	###	###	20.28			###	###	1.4
1999-Jun-01 Tue	19.7	20	19.5	19.823			###	###	1.4
1999-May-31 Mon	###	19.7	###	19.55	263,053	2,591,072	26.3	26.3	###
1999-May-28 Fri	19.459	19.75	19.25	###	2,515,024	###	30.8	30.8	0.0
1999-May-27 Thu	###	###	19.41	19.541			14.8	14.8	1.4
1999-May-26 Wed	19.5	###	19.5	###			86.3	86.3	0.0
1999-May-25 Tue	19.542	###	###	###	895,048	0	###	###	0.0
1999-May-24 Mon	###	19.8	19.55	###			###	###	0.0
1999-May-21 Fri	###	19.75	19.5	###			30.8	30.8	0.0
1999-May-20 Thu	###	###	19.786	19.786			13.3	13.3	###
1999-May-19 Wed	20.558	20.558	###	20.171	1,037,949	10,669,077	###	###	###
1999-May-18 Tue	###	###	20.48	20.652			74.1	74.1	1.5
1999-May-17 Mon	###	###	20.21	20.5	839,947	###	80.8	80.8	1.5
1999-May-14 Fri	20.845	###	20.77	20.79			###	###	1.5
1999-May-13 Thu	20.85	###	20.57	20.73	822,655	###	27.5	27.5	###
1999-May-12 Wed	###	###	20.55	20.858			###	###	###
1999-May-11 Tue	20.8	###	###	21			###	###	1.5
1999-May-10 Mon	20.241	20.75	###	20.7	529,342	5,491,923	###	###	1.5
1999-May-07 Fri	###	20.2	###	###	1,751,823	###	35.1	35.1	0.0
1999-May-06 Thu	###	###	###	###	793,341	0	###	###	0.0
1999-May-05 Wed	###	20.4	###	###	1,298,856	###	###	###	0.0
1999-May-04 Tue	###	###	19.8	###			30.1	30.1	0.0
1999-May-03 Mon	###	###	###	###	1,134,087	0	###	###	0.0
1999-Apr-30 Fri	###	###	###	20.373	1,193,820	0	12.3	12.3	1.5
1999-Apr-29 Thu	###	###	20.4	###			###	###	0.0
1999-Apr-28 Wed	###	###	20.51	21	1,542,354	15,816,840	16.4	16.4	1.5
1999-Apr-27 Tue	###	21.86	21.5	###	810,189	###	###	###	0.0
1999-Apr-26 Mon	###	21.8	21.55	21.57	176,376	3,822,949	26.3	26.3	###
1999-Apr-23 Fri	21.8	21.85	21.48	21.78	903,973	19,584,575	34.4	34.4	1.6
1999-Apr-22 Thu	21.187	21.55	21.187	###			###	###	0.0
1999-Apr-21 Wed	21.25	21.5	20.8	###			30.9	30.9	0.0
1999-Apr-20 Tue	20.2	###	20.2	###			92.5	92.5	0.0
1999-Apr-19 Mon	20.444	20.5	###	20.156			20.6	20.6	###
1999-Apr-16 Fri	20.242	###	20	20.25			###	###	###
1999-Apr-15 Thu	20.2	20.28	###	###			27.2	27.2	0.0
1999-Apr-14 Wed	###	###	###	###			25.6	25.6	0.0
1999-Apr-13 Tue	20.5	20.5	20.29	20.29	1,063,526	###	24.7	24.7	###
1999-Apr-12 Mon	20.5	20.5	20.26	###			27.8	27.8	0.0
1999-Apr-09 Fri	###	###	20.4	20.4			###	###	1.5
1999-Apr-08 Thu	###	###	###	20.8			###	###	1.5
1999-Apr-07 Wed	20.2	20.8	###	20.7	1,327,140	13,802,256	###	###	1.5
1999-Apr-06 Tue	20.522	20.55	20	20.155	741,071	###	14.1	14.1	###
1999-Apr-01 Thu	20.128	###	###	###			###	###	0.0
1999-Mar-31 Wed	20.21	20.51	###	###			29.2	29.2	0.0
1999-Mar-30 Tue	###	20.4	###	###			24.5	24.5	0.0
1999-Mar-29 Mon	###	20.5	###	20.152	475,648	###	17.4	17.4	###
1999-Mar-26 Fri	20.7	20.7	20.2	20.5			###	###	1.5
1999-Mar-25 Thu	20.55	###	20.47	20.5			###	###	1.5
1999-Mar-24 Wed	20.5	20.59	20.43	20.45			33.4	33.4	###
1999-Mar-23 Tue	20.75	###	20.55	###			###	###	0.0
1999-Mar-22 Mon	20.55	###	20.51	###	679,570	###	###	###	0.0
1999-Mar-19 Fri	###	###	20.46	20.55			12.5	12.5	1.5
1999-Mar-18 Thu	21.082	21.082	###	###	806,649	8,502,887	13.9	13.9	0.0
1999-Mar-17 Wed	###	###	21.2	21.23			16.2	16.2	###
1999-Mar-16 Tue	###	###	21.5	###			###	###	0.0
1999-Mar-15 Mon	21.553	21.75	###	21.75	926,777	###	76.3	76.3	###
1999-Mar-12 Fri	21.7	21.72	21.53	###	749,880	16,216,155	26.4	26.4	0.0
1999-Mar-11 Thu	###	###	###	21.7	1,633,329	0	###	###	1.6
1999-Mar-10 Wed	###	21.79	21.5	21.55	429,784	9,302,674	###	###	###
1999-Mar-09 Tue	###	21.79	21.24	21.5	518,227	11,149,653	###	###	1.5
1999-Mar-08 Mon	21.75	###	21.4	###			30.9	30.9	0.0
1999-Mar-05 Fri	21.442	21.75	21.4	21.55	612,147	13,207,071	74.6	74.6	###
1999-Mar-04 Thu	###	###	###	21.25	908,623	0	###	###	1.5
1999-Mar-03 Wed	20.557	20.8	20.54	20.77	625,929	12,937,952	###	###	###
1999-Mar-02 Tue	###	###	###	###	1,492,352	0	79.5	79.5	0.0
1999-Mar-01 Mon	20.157	20.45	20.157	###			###	###	0.0
1999-Feb-26 Fri	###	###	20	20			11.1	11.1	1.4
1999-Feb-25 Thu	20.8	20.8	20.47	###	3,746,477	77,308,552	29.3	29.3	0.0
1999-Feb-24 Wed	###	###	20.85	###	932,143	###	###	###	0.0
1999-Feb-23 Tue	###	###	###	20.75			10.7	10.7	1.5
1999-Feb-22 Mon	###	###	21.2	###	1,052,258	###	###	###	0.0
1999-Feb-19 Fri	###	21.2	20.45	###			84.5	84.5	0.0
1999-Feb-18 Thu	20.41	20.55	20.4	20.481	1,329,576	###	71.4	71.4	1.5
1999-Feb-17 Wed	20.2	20.5	###	20.44	858,253	###	78.7	78.7	1.5
1999-Feb-16 Tue	###	20.4	19.87	###	763,389	###	13.8	13.8	0.0
1999-Feb-15 Mon	###	###	20.22	###			###	###	0.0
1999-Feb-12 Fri	21.186	21.186	20.8	20.8	702,824	14,754,384	14.4	14.4	1.5
1999-Feb-11 Thu	21.056	###	20.84	###	543,344	5,661,644	27.5	27.5	0.0
1999-Feb-10 Wed	20.8	21	20.72	20.851			###	###	###
1999-Feb-09 Tue	###	21	20.78	20.856			###	###	###
1999-Feb-08 Mon	###	###	###	20.75			28.5	28.5	1.5
1999-Feb-05 Fri	###	###	###	20.927	1,217,657	0	###	###	1.5
1999-Feb-04 Thu	###	###	###	###	1,046,089	0	10.4	10.4	0.0
1999-Feb-03 Wed	21.2	###	21.2	###			###	###	0.0
1999-Feb-02 Tue	21.747	21.85	###	21.741			34.2	34.2	1.6
1999-Feb-01 Mon	###	21.75	###	###			82.2	82.2	0.0
1999-Jan-29 Fri	###	21.8	###	21.056			15.7	15.7	###
1999-Jan-28 Thu	21	21.25	20.89	###			73.1	73.1	0.0
1999-Jan-27 Wed	###	###	###	20.7			###	###	1.5
1999-Jan-25 Mon	21.2	21.2	20.7	20.78			###	###	1.5
1999-Jan-22 Fri	21.455	21.5	###	21.2	690,854	7,426,680	###	###	1.5
1999-Jan-21 Thu	21.551	###	###	###			33.3	33.3	0.0
1999-Jan-20 Wed	21.355	###	###	21.5	807,042	0	75.5	75.5	1.5
1999-Jan-19 Tue	###	###	21.25	###	575,728	###	14.5	14.5	0.0
1999-Jan-18 Mon	###	###	21.2	###			###	###	0.0
1999-Jan-15 Fri	###	###	###	###			77.1	77.1	0.0
1999-Jan-14 Thu	21.2	###	21.2	###	949,859	###	###	###	0.0
1999-Jan-13 Wed	###	21.5	###	21.45	1,263,028	13,577,551	###	###	1.5
1999-Jan-12 Tue	22.25	22.25	21	###			###	###	0.0
1999-Jan-11 Mon	###	###	22.45	###			###	###	0.0
1999-Jan-08 Fri	23.759	23.8	###	###			###	###	0.0
1999-Jan-07 Thu	###	24	###	23.944	761,547	###	###	###	###
1999-Jan-06 Wed	22.85	23.2	22.76	###	837,853	###	###	###	0.0
1999-Jan-05 Tue	22.45	22.85	22.45	###			###	###	0.0
1999-Jan-04 Mon	22	22.55	22	###	395,540	8,810,653	78.6	78.6	0.0
1998-Dec-31 Thu	###	22	21.7	22			###	###	###
1998-Dec-30 Wed	###	###	21.85	21.85			13.7	13.7	###
1998-Dec-29 Tue	22.5	22.55	21.85	###			10.0	10.0	0.0
1998-Dec-24 Thu	22.5	22.79	###	###	498,280	###	13.0	13.0	0.0
1998-Dec-23 Wed	22.5	22.5	###	22.4	338,859	###	###	###	###
1998-Dec-22 Tue	22.2	22.55	22.2	22.48			###	###	1.6
1998-Dec-21 Mon	###	###	21.75	22	863,154	###	78.4	78.4	###
1998-Dec-18 Fri	###	###	21.88	###			24.7	24.7	0.0
1998-Dec-17 Thu	21.659	22.85	21.659	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###	573,729	0	###	###	0.0
1998-Dec-15 Tue	###	###	###	###	395,858	0	###	###	0.0
1998-Dec-14 Mon	20.8	###	20.8	21			87.2	87.2	1.5
1998-Dec-11 Fri	###	###	20.75	20.82			###	###	1.5
1998-Dec-10 Thu	20.8	###	20.8	###			80.6	80.6	0.0
1998-Dec-09 Wed	20.75	21	20.7	20.75			78.8	78.8	1.5
1998-Dec-08 Tue	###	###	###	20.8			91.0	91.0	1.5
1998-Dec-07 Mon	###	20.24	###	20.2			###	###	1.4
1998-Dec-04 Fri	###	###	19.81	###	650,523	###	###	###	0.0
1998-Dec-03 Thu	20	20.128	19.81	20.128	938,683	###	81.6	81.6	1.4
1998-Dec-02 Wed	19.281	###	19.27	###	1,023,084	###	###	###	0.0
1998-Dec-01 Tue	###	###	###	###			8.3	8.3	0.0
1998-Nov-30 Mon	###	39.45	38.75	38.85			###	###	2.8
1998-Nov-27 Fri	38.555	38.8	38.4	38.7	3,731,982	###	###	###	2.8
1998-Nov-26 Thu	37.55	###	37.55	38.5			###	###	2.8
1998-Nov-25 Wed	###	###	###	37.55			27.0	27.0	2.7
1998-Nov-24 Tue	38.25	38.7	37.85	37.85			21.1	21.1	###
1998-Nov-23 Mon	37.45	###	37.45	###	379,987	7,115,256	###	###	0.0
1998-Nov-20 Fri	###	37.5	###	###			###	###	0.0
1998-Nov-19 Thu	###	36.8	###	36.76			85.2	85.2	2.6
1998-Nov-18 Wed	36.8	36.8	35.85	35.85	563,178	20,457,440	###	###	###
1998-Nov-17 Tue	###	37.7	36.7	36.7			###	###	###
1998-Nov-16 Mon	###	###	37.074	37.074	337,922	###	###	###	2.6
1998-Nov-13 Fri	37.2	37.7	###	37.59	155,028	2,922,277	###	###	2.7
1998-Nov-12 Thu	###	###	###	37.254			11.0	11.0	###
1998-Nov-11 Wed	37.5	38.4	37.5	###			###	###	0.0
1998-Nov-10 Tue	###	37.45	###	37.42	454,450	8,509,576	82.7	82.7	2.7
1998-Nov-09 Mon	###	37.25	###	###	483,143	###	###	###	0.0
1998-Nov-06 Fri	###	###	36.5	36.7			69.9	69.9	###
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	36.25	36.55	###	36.2	390,286	7,132,476	21.5	21.5	2.6
1998-Nov-03 Tue	36.45	###	###	36.245	670,323	0	###	###	2.6
1998-Nov-02 Mon	###	36.7	###	###	458,083	8,405,823	84.0	84.0	0.0
1998-Oct-30 Fri	###	36.2	###	###			10.6	10.6	0.0
1998-Oct-29 Thu	###	###	34.85	###	134,988	###	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			###	###	0.0
1998-Oct-27 Tue	###	###	###	35.24			25.7	25.7	2.5
1998-Oct-26 Mon	###	35.8	34.8	###	325,242	11,481,042	18.8	18.8	0.0
1998-Oct-23 Fri	35.7	###	###	###			15.7	15.7	0.0
1998-Oct-22 Thu	###	###	###	###			###	###	0.0
1998-Oct-21 Wed	###	35.8	###	35.4			###	###	2.5
1998-Oct-20 Tue	###	35.22	34.8	###	384,772	###	###	###	0.0
1998-Oct-19 Mon	35.46	35.46	34.74	34.743			14.6	14.6	###
1998-Oct-16 Fri	35.053	35.52	###	35.52			###	###	2.5
1998-Oct-15 Thu	34.46	###	###	###			###	###	0.0
1998-Oct-14 Wed	34.5	###	34.24	34.352	628,923	###	###	###	###
1998-Oct-13 Tue	###	###	34.4	###	387,843	###	34.8	34.8	0.0
1998-Oct-12 Mon	34.578	34.85	34.52	34.55	702,188	###	###	###	2.5
1998-Oct-09 Fri	34.8	34.8	###	34.5	560,242	###	20.8	20.8	2.5
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	###	###	34.484			###	###	###
1998-Oct-06 Tue	###	34.2	###	###	417,375	###	###	###	0.0
1998-Oct-05 Mon	###	###	###	34.45			###	###	###
1998-Oct-02 Fri	35.755	35.86	35.5	###	999,874	###	22.0	22.0	0.0
1998-Oct-01 Thu	###	###	###	###	828,946	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###			72.4	72.4	0.0
1998-Sep-29 Tue	###	36.2	35.7	###	1,229,778	###	21.1	21.1	0.0
1998-Sep-28 Mon	###	###	###	36.2	1,102,789	0	73.9	73.9	2.6
1998-Sep-25 Fri	###	36.5	###	###	584,181	###	78.0	78.0	0.0
1998-Sep-24 Thu	###	36.85	###	36.654			90.1	90.1	2.6
1998-Sep-23 Wed	###	35.5	###	35.2			###	###	2.5
1998-Sep-22 Tue	###	34.7	###	###			86.9	86.9	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	###	34.25			###	###	###
1998-Sep-17 Thu	34.2	34.25	###	###			###	###	0.0
1998-Sep-16 Wed	###	###	###	###	87,842	0	###	###	0.0
1998-Sep-15 Tue	34.2	###	33.85	###	125,178	###	###	###	0.0
1998-Sep-14 Mon	33.4	34.4	33.4	###			###	###	0.0
1998-Sep-11 Fri	###	###	###	###			25.4	25.4	0.0
1998-Sep-10 Thu	###	###	###	###			23.6	23.6	0.0
1998-Sep-09 Wed	35.2	35.4	###	###			19.8	19.8	0.0
1998-Sep-08 Tue	34.2	###	34.2	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###	313,078	0	###	###	0.0
1998-Sep-04 Fri	33.7	###	###	###	474,642	0	###	###	0.0
1998-Sep-03 Thu	###	34.2	###	###			76.1	76.1	0.0
1998-Sep-02 Wed	33.042	34.55	###	34.2	382,355	6,605,182	###	###	2.4
1998-Sep-01 Tue	###	32.55	###	32.55			###	###	2.3
1998-Aug-31 Mon	###	###	###	###	378,424	0	###	###	0.0
1998-Aug-28 Fri	###	33.2	###	###			81.0	81.0	0.0
1998-Aug-27 Thu	###	###	33.22	###	592,477	9,841,042	83.4	83.4	0.0
1998-Aug-26 Wed	33.8	33.81	33.5	33.743			###	###	###
1998-Aug-25 Tue	###	34.5	###	###	576,345	9,941,951	###	###	0.0
1998-Aug-24 Mon	33.672	###	###	###			86.8	86.8	0.0
1998-Aug-21 Fri	###	###	33.79	###			###	###	0.0
1998-Aug-20 Thu	###	###	33.8	###	644,848	###	71.8	71.8	0.0
1998-Aug-19 Wed	33.575	###	###	###	630,878	0	72.9	72.9	0.0
1998-Aug-18 Tue	33.2	###	###	33.247	971,477	0	73.6	73.6	2.4
1998-Aug-17 Mon	###	###	###	33.2	351,927	0	35.5	35.5	###
1998-Aug-14 Fri	###	33.5	###	33.5	940,686	###	70.2	70.2	2.4
1998-Aug-13 Thu	###	###	33.25	33.5	736,088	###	###	###	2.4
1998-Aug-12 Wed	33.7	###	33.7	###	484,386	###	81.8	81.8	0.0
1998-Aug-11 Tue	###	###	33.75	###	388,578	6,557,253	84.3	84.3	0.0
1998-Aug-10 Mon	###	34.5	###	34.5			###	###	2.5
1998-Aug-07 Fri	###	###	###	34.2			81.2	81.2	2.4
1998-Aug-06 Thu	###	###	###	###	443,555	0	###	###	0.0
1998-Aug-05 Wed	###	###	###	34.5	315,022	0	###	###	2.5
1998-Aug-04 Tue	###	###	###	###	193,345	0	71.4	71.4	0.0
1998-Aug-03 Mon	###	###	###	###			85.9	85.9	0.0
1998-Jul-31 Fri	35.25	###	35.25	35.4	225,176	3,968,727	###	###	2.5
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	###	35.25	###	###			32.3	32.3	0.0
1998-Jul-28 Tue	###	###	###	###	239,879	0	###	###	0.0
1998-Jul-27 Mon	35.26	35.5	###	###	300,874	###	###	###	0.0
1998-Jul-24 Fri	34.53	###	34.5	###			79.5	79.5	0.0
1998-Jul-23 Thu	35.54	35.55	###	35.43	534,185	###	29.6	29.6	###
1998-Jul-22 Wed	35.578	35.7	35.4	###	308,188	10,956,083	76.6	76.6	0.0
1998-Jul-21 Tue	35.541	###	35.4	###			72.1	72.1	0.0
1998-Jul-20 Mon	###	###	35.4	35.55	302,871	###	###	###	###
1998-Jul-17 Fri	35.7	###	###	###	266,277	0	###	###	0.0
1998-Jul-16 Thu	###	35.82	###	35.7			###	###	2.6
1998-Jul-15 Wed	###	###	34.4	34.75	336,080	5,780,576	23.8	23.8	2.5
1998-Jul-14 Tue	33.8	34.75	33.8	34.7			89.5	89.5	2.5
1998-Jul-13 Mon	###	###	###	###	398,055	0	###	###	0.0
1998-Jul-10 Fri	34.725	34.725	###	###	232,470	###	###	###	0.0
1998-Jul-09 Thu	###	35.72	###	35.2	321,823	5,747,758	###	###	2.5
1998-Jul-08 Wed	34.8	35.5	34.8	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###			81.6	81.6	0.0
1998-Jul-06 Mon	###	###	###	###	150,253	0	###	###	0.0
1998-Jul-03 Fri	###	###	32.79	###			88.0	88.0	0.0
1998-Jul-02 Thu	32.7	###	32.7	###	392,224	###	67.8	67.8	0.0
1998-Jul-01 Wed	32.657	32.7	32.46	###			###	###	0.0
1998-Jun-30 Tue	###	32.7	32.2	###	558,551	18,124,979	###	###	0.0
1998-Jun-29 Mon	###	32.53	###	32.23	276,146	###	78.1	78.1	2.3
1998-Jun-26 Fri	###	###	###	###	181,250	0	###	###	0.0
1998-Jun-25 Thu	31.4	31.4	###	###			###	###	0.0
1998-Jun-24 Wed	###	31.85	###	31.4			###	###	2.2
1998-Jun-23 Tue	30.85	###	###	30.8			###	###	2.2
1998-Jun-22 Mon	30.57	###	30.57	30.8	258,258	3,947,473	80.9	80.9	2.2
1998-Jun-19 Fri	###	###	30.8	###			26.1	26.1	0.0
1998-Jun-18 Thu	31.223	31.7	###	###	575,723	###	###	###	0.0
1998-Jun-17 Wed	###	###	###	###	454,359	0	###	###	0.0
1998-Jun-16 Tue	###	###	29.8	###	648,226	###	86.7	86.7	0.0
1998-Jun-15 Mon	###	31.5	30.5	###	209,524	6,495,244	###	###	0.0
1998-Jun-12 Fri	31.152	31.2	30.29	###			24.2	24.2	0.0
1998-Jun-11 Thu	###	###	31.2	31.5	819,452	12,783,451	###	###	2.3
1998-Jun-10 Wed	32.775	32.775	###	###	567,874	###	19.3	19.3	0.0
1998-Jun-09 Tue	33.276	###	32.85	32.972			###	###	2.4
1998-Jun-05 Fri	###	33.5	###	###	258,685	4,332,973	33.4	33.4	0.0
1998-Jun-04 Thu	33.5	33.55	###	33.5			###	###	2.4
1998-Jun-03 Wed	33.974	###	###	###	257,347	0	22.9	22.9	0.0
1998-Jun-02 Tue	###	###	33.2	###	277,182	4,601,221	37.5	37.5	0.0
1998-Jun-01 Mon	###	###	###	###	247,686	0	84.3	84.3	0.0
1998-May-29 Fri	34.252	###	###	###			24.1	24.1	0.0
1998-May-28 Thu	34.227	###	###	###			###	###	0.0
1998-May-27 Wed	34.524	34.524	34.2	34.28	400,920	###	###	###	2.4
1998-May-26 Tue	34.5	34.8	34.5	34.7			79.4	79.4	2.5
1998-May-25 Mon	34.5	###	34.45	34.5	154,686	###	###	###	2.5
1998-May-22 Fri	34.5	34.5	34.25	34.5	124,882	###	73.5	73.5	2.5
1998-May-21 Thu	34.349	###	###	34.5			79.3	79.3	2.5
1998-May-20 Wed	34.8	34.8	###	34.154			13.0	13.0	###
1998-May-19 Tue	###	34.85	34.59	34.8			###	###	2.5
1998-May-18 Mon	###	###	34.7	34.8			35.7	35.7	2.5
1998-May-15 Fri	35.485	35.489	###	35.23	722,872	###	###	###	###
1998-May-14 Thu	34.586	35.5	###	35.5	224,345	3,982,123	89.6	89.6	2.5
1998-May-13 Wed	###	35.56	###	34.48			12.5	12.5	2.5
1998-May-12 Tue	36.5	36.5	###	###			###	###	0.0
1998-May-11 Mon	36.7	37.2	###	36.955			76.3	76.3	###
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	36.8	###	36.8	235,349	4,330,421	###	###	2.6
1998-May-06 Wed	36.681	36.688	###	36.41	152,788	2,802,743	###	###	###
1998-May-05 Tue	36.84	###	36.7	36.8			36.6	36.6	2.6
1998-May-04 Mon	36.2	###	36.2	###			89.3	89.3	0.0
1998-May-01 Fri	35.5	###	35.49	36.2			###	###	2.6
1998-Apr-30 Thu	###	###	###	35.2			9.2	9.2	2.5
1998-Apr-29 Wed	###	36.744	35.4	###			###	###	0.0
1998-Apr-28 Tue	37.086	37.146	36.55	36.75	360,426	13,280,977	###	###	2.6
1998-Apr-27 Mon	37.4	37.5	###	37.45	199,773	3,745,743	###	###	2.7
1998-Apr-24 Fri	37.75	37.85	37.5	37.75			###	###	###
1998-Apr-23 Thu	###	38.2	###	###			###	###	0.0
1998-Apr-22 Wed	37.55	37.8	###	37.4			###	###	###
1998-Apr-21 Tue	###	###	###	37.55	307,171	0	###	###	2.7
1998-Apr-20 Mon	###	37.5	###	37.5			###	###	2.7
1998-Apr-17 Fri	37.886	37.886	###	###	199,881	3,786,345	###	###	0.0
1998-Apr-16 Thu	###	###	###	###			70.6	70.6	0.0
1998-Apr-15 Wed	###	###	###	37.844	212,581	0	89.6	89.6	###
1998-Apr-14 Tue	36.975	###	###	###	239,371	0	70.8	70.8	0.0
1998-Apr-09 Thu	###	###	36.75	###	317,953	5,842,386	77.5	77.5	0.0
1998-Apr-08 Wed	36.4	###	36.4	###	223,984	###	###	###	0.0
1998-Apr-07 Tue	36.75	36.75	###	36.7			###	###	###
1998-Apr-06 Mon	###	36.8	###	36.74	221,958	4,084,027	87.0	87.0	2.6
1998-Apr-03 Fri	35.854	###	35.85	36.143	116,382	2,086,147	79.7	79.7	###
1998-Apr-02 Thu	35.357	###	###	###	513,249	0	###	###	0.0
1998-Apr-01 Wed	###	35.75	35.2	35.2	206,248	7,316,647	###	###	2.5
1998-Mar-31 Tue	35.46	35.8	34.8	35.2	406,951	14,365,370	23.4	23.4	2.5
1998-Mar-30 Mon	###	36.022	###	35.42			16.0	16.0	2.5
1998-Mar-27 Fri	36.85	36.85	###	###			13.2	13.2	0.0
1998-Mar-26 Thu	###	37.4	36.8	###			74.2	74.2	0.0
1998-Mar-25 Wed	###	37.5	###	37.145			###	###	###
1998-Mar-24 Tue	###	37.4	###	###	193,780	3,623,686	###	###	0.0
1998-Mar-23 Mon	###	###	###	36.8	417,423	0	###	###	2.6
1998-Mar-20 Fri	36.85	36.85	###	36.7	365,986	###	###	###	###
1998-Mar-19 Thu	###	###	###	###	277,853	0	27.4	27.4	0.0
1998-Mar-18 Wed	36.5	###	36.5	###			83.1	83.1	0.0
1998-Mar-17 Tue	###	###	###	36.59	322,255	0	82.5	82.5	###
1998-Mar-16 Mon	35.7	36.4	35.7	36.2	165,753	###	83.8	83.8	2.6
1998-Mar-13 Fri	35.5	###	35.4	35.8	199,550	###	###	###	2.6
1998-Mar-12 Thu	35.85	###	35.52	###			26.4	26.4	0.0
1998-Mar-11 Wed	###	###	###	35.8	213,344	0	90.1	90.1	2.6
1998-Mar-10 Tue	34.747	###	34.747	###	372,343	###	78.6	78.6	0.0
1998-Mar-09 Mon	###	35.2	###	34.75			###	###	2.5
1998-Mar-06 Fri	###	###	34.8	###			###	###	0.0
1998-Mar-05 Thu	35.4	35.4	34.8	34.85			###	###	###
1998-Mar-04 Wed	36.4	36.5	35.5	35.8			14.5	14.5	2.6
1998-Mar-03 Tue	###	###	###	36.4	220,156	0	###	###	###
1998-Mar-02 Mon	###	###	###	###	187,276	0	37.6	37.6	0.0
1998-Feb-27 Fri	36.46	###	36.26	###	782,628	14,189,045	###	###	0.0
1998-Feb-26 Thu	35.728	###	###	36.45			85.4	85.4	###
1998-Feb-25 Wed	35.44	35.7	###	35.641	201,627	3,599,041	###	###	2.5
1998-Feb-24 Tue	###	###	34.8	35.5			###	###	2.5
1998-Feb-23 Mon	34.943	35.5	###	35.45	93,388	###	84.9	84.9	2.5
1998-Feb-20 Fri	###	###	###	###			77.5	77.5	0.0
1998-Feb-19 Thu	###	###	34.7	34.75			###	###	2.5
1998-Feb-18 Wed	###	35.8	###	35.56	398,843	7,139,289	###	###	2.5
1998-Feb-17 Tue	###	###	34.49	###	271,750	4,686,328	83.9	83.9	0.0
1998-Feb-16 Mon	###	34.5	###	34.4	146,444	2,526,159	88.6	88.6	2.5
1998-Feb-13 Fri	###	34.2	###	34.2			87.8	87.8	2.4
1998-Feb-12 Thu	33.588	###	33.55	###	207,024	3,472,827	###	###	0.0
1998-Feb-11 Wed	###	33.55	###	33.5	134,553	2,257,126	###	###	2.4
1998-Feb-10 Tue	###	33.2	32.85	###			34.5	34.5	0.0
1998-Feb-09 Mon	###	33.25	###	###			###	###	0.0
1998-Feb-06 Fri	###	###	###	32.47	341,955	0	8.3	8.3	###
1998-Feb-05 Thu	###	###	###	###	248,742	0	###	###	0.0
1998-Feb-04 Wed	33.79	###	###	33.7	300,240	0	26.0	26.0	2.4
1998-Feb-03 Tue	###	34.52	33.7	33.77			16.9	16.9	2.4
1998-Feb-02 Mon	###	34.49	###	34.385	178,081	###	###	###	###
1998-Jan-30 Fri	###	34.4	###	34.183			73.6	73.6	###
1998-Jan-29 Thu	###	###	###	33.85			76.6	76.6	2.4
1998-Jan-28 Wed	###	33.4	###	###	469,148	7,834,771	82.4	82.4	0.0
1998-Jan-27 Tue	32.5	32.85	32.4	32.8	263,551	8,598,351	80.6	80.6	2.3
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-22 Thu	32.5	32.88	###	###	308,544	###	19.0	19.0	0.0
1998-Jan-21 Wed	###	33.5	###	###	507,427	###	###	###	0.0
1998-Jan-20 Tue	###	###	32.5	###			80.7	80.7	0.0
1998-Jan-19 Mon	31.45	###	31.45	###	128,653	###	90.4	90.4	0.0
1998-Jan-16 Fri	###	31.55	###	31.44			###	###	2.2
1998-Jan-15 Thu	###	31.2	30.81	###	444,249	13,773,940	28.0	28.0	0.0
1998-Jan-14 Wed	###	###	###	###	333,289	0	###	###	0.0
1998-Jan-13 Tue	31.059	31.56	31.059	###	635,853	###	###	###	0.0
1998-Jan-12 Mon	30.5	###	###	###			90.9	90.9	0.0
1998-Jan-09 Fri	32.2	###	31.4	###	248,980	3,908,986	###	###	0.0
1998-Jan-08 Thu	31.75	###	31.75	###			91.2	91.2	0.0
1998-Jan-07 Wed	31.45	###	31.44	###	328,729	###	90.5	90.5	0.0
1998-Jan-06 Tue	30.56	###	30.56	###	389,375	5,949,650	###	###	0.0
1998-Jan-05 Mon	29.8	30.58	29.8	###			###	###	0.0
1998-Jan-02 Fri	###	###	29.7	29.8	30,081	###	18.0	18.0	2.1
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	30.2	29.79	29.79			###	###	2.1
1997-Dec-29 Mon	29.2	29.4	29.2	29.4	386,820	11,333,825	###	###	###
1997-Dec-24 Wed	29.24	29.24	###	###			21.0	21.0	0.0
1997-Dec-23 Tue	29.049	29.5	###	###			###	###	0.0
1997-Dec-22 Mon	29.43	29.43	28.4	28.7			15.3	15.3	###
1997-Dec-19 Fri	###	###	29	29.5	209,327	3,035,241	###	###	2.1
1997-Dec-18 Thu	30.52	###	###	30.2			18.8	18.8	2.2
1997-Dec-17 Wed	###	###	###	30.5			78.2	78.2	2.2
1997-Dec-16 Tue	###	###	###	###			22.0	22.0	0.0
1997-Dec-15 Mon	###	30.45	###	###	236,024	###	73.2	73.2	0.0
1997-Dec-12 Fri	30.483	30.483	###	###			18.1	18.1	0.0
1997-Dec-11 Thu	30.75	30.75	30.29	30.5	176,457	###	30.6	30.6	2.2
1997-Dec-10 Wed	###	###	###	30.88			79.9	79.9	2.2
1997-Dec-09 Tue	30.953	###	###	31.25			80.2	80.2	2.2
1997-Dec-08 Mon	###	###	###	###			21.6	21.6	0.0
1997-Dec-05 Fri	###	31.2	30.7	###	151,858	###	70.2	70.2	0.0
1997-Dec-04 Thu	31.089	31.29	###	###	479,378	###	###	###	0.0
1997-Dec-03 Wed	30.5	31.49	30.2	###	363,489	###	79.7	79.7	0.0
1997-Dec-02 Tue	30.259	30.5	###	30.5			###	###	2.2
1997-Dec-01 Mon	###	30.5	###	30.152	288,521	4,399,945	###	###	###
1997-Nov-28 Fri	30.751	###	###	###			10.9	10.9	0.0
1997-Nov-27 Thu	###	###	30.5	###	207,920	3,170,780	28.9	28.9	0.0
1997-Nov-26 Wed	###	###	###	###			###	###	0.0
1997-Nov-25 Tue	29.55	###	29.55	30.281	1,627,343	###	###	###	2.2
1997-Nov-24 Mon	###	###	###	###			###	###	0.0
1997-Nov-21 Fri	###	###	###	30.5	533,884	0	92.5	92.5	2.2
1997-Nov-20 Thu	###	29.44	###	###	130,747	###	###	###	0.0
1997-Nov-19 Wed	28.75	29.5	28.75	29.022			84.4	84.4	2.1
1997-Nov-18 Tue	28.126	###	28	###			91.1	91.1	0.0
1997-Nov-17 Mon	###	###	###	28.185	448,342	0	###	###	###
1997-Nov-14 Fri	###	28.45	27.25	27.376	470,185	13,094,652	###	###	2.0
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	28	28.5	27.8	###			###	###	0.0
1997-Nov-11 Tue	28.5	28.5	27.5	28			11.8	11.8	2.0
1997-Nov-10 Mon	###	28.8	###	28.4			###	###	2.0
1997-Nov-07 Fri	28.5	###	28.5	28.85	156,653	###	84.8	84.8	###
1997-Nov-06 Thu	###	28.85	###	28.72	141,043	2,034,545	###	###	###
1997-Nov-05 Wed	###	###	28.25	28.59			###	###	2.0
1997-Nov-04 Tue	###	###	29.244	29.244			18.5	18.5	2.1
1997-Nov-03 Mon	29.5	29.5	###	29.25			19.1	19.1	###
1997-Oct-31 Fri	28.42	29.25	###	###	378,358	5,533,485	68.1	68.1	0.0
1997-Oct-30 Thu	###	###	###	29	463,072	0	###	###	###
1997-Oct-29 Wed	28.244	29.5	28.2	28.8	543,943	15,692,755	###	###	2.1
1997-Oct-28 Tue	25.549	###	25	26.945	737,089	###	84.7	84.7	1.9
1997-Oct-27 Mon	29.56	###	###	29.4			52.9	52.9	###
1997-Oct-24 Fri	###	30.4	29.55	###	1,274,828	###	###	###	0.0
1997-Oct-23 Thu	###	33.4	###	###	1,267,956	###	###	###	0.0
1997-Oct-22 Wed	###	33.323	###	33.323			###	###	###
1997-Oct-21 Tue	###	###	###	###	270,047	0	###	###	0.0
1997-Oct-20 Mon	29.44	###	29.22	29.8			83.2	83.2	2.1
1997-Oct-17 Fri	###	###	###	###	552,955	0	###	###	0.0
1997-Oct-16 Thu	29.53	###	28.8	###			29.9	29.9	0.0
1997-Oct-15 Wed	###	###	29	29.55	303,359	###	###	###	###
1997-Oct-14 Tue	###	###	29.53	###	291,359	###	###	###	0.0
1997-Oct-13 Mon	###	###	29.51	29.51	162,340	2,395,326	15.9	15.9	2.1
1997-Oct-10 Fri	30.8	30.87	30.29	30.427			21.9	21.9	###
1997-Oct-09 Thu	32.325	32.325	30.8	30.85			4.2	4.2	###
1997-Oct-08 Wed	32.558	32.56	###	###			22.4	22.4	0.0
1997-Oct-07 Tue	33.2	33.22	32.4	32.55	182,571	5,990,154	###	###	2.3
1997-Oct-06 Mon	###	###	###	33.2			###	###	###
1997-Oct-03 Fri	33.55	33.55	###	33.4	84,177	###	###	###	2.4
1997-Oct-02 Thu	33.486	33.8	###	33.55	159,047	###	76.2	76.2	###
1997-Oct-01 Wed	###	33.45	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###	203,628	0	27.9	27.9	0.0
1997-Sep-29 Mon	32.72	###	###	32.8			73.5	73.5	2.3
1997-Sep-26 Fri	32.948	32.948	32.4	###			###	###	0.0
1997-Sep-25 Thu	###	###	###	###	274,584	0	15.2	15.2	0.0
1997-Sep-24 Wed	###	33.87	33.5	33.759	230,879	7,777,159	72.0	72.0	###
1997-Sep-23 Tue	###	34.5	###	###	663,828	###	###	###	0.0
1997-Sep-22 Mon	32.075	###	32.075	33.59			###	###	###
1997-Sep-19 Fri	31.549	###	31.549	33.2			###	###	###
1997-Sep-18 Thu	31.2	###	###	31.55	221,047	0	###	###	###
1997-Sep-17 Wed	30.787	31.5	30.787	###	214,224	6,671,685	85.3	85.3	0.0
1997-Sep-16 Tue	31.2	###	30.5	30.5			15.3	15.3	2.2
1997-Sep-15 Mon	30.585	###	30.5	###			###	###	0.0
1997-Sep-12 Fri	30.655	30.655	30.28	30.45			###	###	2.2
1997-Sep-11 Thu	###	###	###	30.74	113,526	0	88.9	88.9	2.2
1997-Sep-10 Wed	###	30.75	###	###	536,986	8,256,159	74.0	74.0	0.0
1997-Sep-09 Tue	30.986	###	30.8	30.8			###	###	2.2
1997-Sep-08 Mon	###	###	###	30.85	592,544	0	91.2	91.2	###
1997-Sep-05 Fri	###	###	###	30.25	314,572	0	###	###	###
1997-Sep-04 Thu	###	###	28.48	29	618,253	8,803,922	###	###	###
1997-Sep-03 Wed	28.922	###	28.5	###	414,050	###	###	###	0.0
1997-Sep-02 Tue	###	###	28	###	318,940	###	###	###	0.0
1997-Sep-01 Mon	###	29.25	29	###	217,788	6,343,075	###	###	0.0
1997-Aug-29 Fri	###	###	###	29.352	452,579	0	13.6	13.6	###
1997-Aug-28 Thu	###	###	###	###			80.4	80.4	0.0
1997-Aug-27 Wed	29.5	###	29.5	###			84.9	84.9	0.0
1997-Aug-26 Tue	###	30.5	###	30.4	405,574	###	###	###	###
1997-Aug-25 Mon	###	30.45	###	###			85.8	85.8	0.0
1997-Aug-22 Fri	###	###	29.7	29.87			36.1	36.1	###
1997-Aug-21 Thu	29.8	###	29.8	###			###	###	0.0
1997-Aug-20 Wed	###	###	###	###			75.1	75.1	0.0
1997-Aug-19 Tue	29.546	29.75	29.25	###			###	###	0.0
1997-Aug-18 Mon	###	29.4	###	29.4			90.2	90.2	###
1997-Aug-15 Fri	29.059	29.45	29.059	###	360,529	###	###	###	0.0
1997-Aug-14 Thu	28.8	29.4	28.75	###			75.0	75.0	0.0
1997-Aug-13 Wed	28.789	28.81	28.5	28.76	429,386	12,304,055	37.4	37.4	2.1
1997-Aug-12 Tue	29.5	29.5	###	###	429,841	6,340,154	###	###	0.0
1997-Aug-11 Mon	29.5	29.85	###	###			###	###	0.0
1997-Aug-08 Fri	###	30.2	29.79	###	137,077	4,111,624	73.6	73.6	0.0
1997-Aug-07 Thu	30.2	###	29.55	###			###	###	0.0
1997-Aug-06 Wed	###	###	###	###	383,140	0	###	###	0.0
1997-Aug-05 Tue	###	###	29.83	###	157,543	2,349,753	###	###	0.0
1997-Aug-04 Mon	###	29.87	###	29.85	130,586	###	###	###	2.1
1997-Aug-01 Fri	30.451	30.453	###	###	345,027	5,253,553	16.8	16.8	0.0
1997-Jul-31 Thu	30.4	###	###	30.48			###	###	2.2
1997-Jul-30 Wed	30.279	30.85	30.279	30.4			###	###	###
1997-Jul-29 Tue	###	30.45	###	30.28	309,758	###	75.3	75.3	2.2
1997-Jul-28 Mon	29.2	###	29.2	###	775,821	11,326,986	###	###	0.0
1997-Jul-25 Fri	###	29.25	###	29.2	125,270	1,832,073	###	###	2.1
1997-Jul-24 Thu	28.75	###	###	###			75.6	75.6	0.0
1997-Jul-23 Wed	###	28.8	###	###	440,057	6,336,820	###	###	0.0
1997-Jul-22 Tue	27.989	###	###	###			###	###	0.0
1997-Jul-21 Mon	###	###	27.8	27.81			28.4	28.4	###
1997-Jul-18 Fri	28.2	28.5	28.2	###			###	###	0.0
1997-Jul-17 Thu	###	28.25	27.82	28.25	409,984	###	###	###	2.0
1997-Jul-16 Wed	###	27.7	###	27.7			82.0	82.0	2.0
1997-Jul-15 Tue	###	###	27	27.257			43.0	43.0	###
1997-Jul-14 Mon	27.54	27.54	###	27.41			32.2	32.2	2.0
1997-Jul-11 Fri	28.2	28.2	27.55	27.55	179,845	5,013,179	###	###	2.0
1997-Jul-10 Thu	###	###	27.75	28.148	158,750	2,202,656	###	###	###
1997-Jul-09 Wed	###	28.25	###	###	529,583	7,480,359	13.9	13.9	0.0
1997-Jul-08 Tue	###	###	###	###			38.6	38.6	0.0
1997-Jul-07 Mon	###	###	28.45	###	108,226	###	###	###	0.0
1997-Jul-04 Fri	29.49	29.5	28.45	29			26.1	26.1	###
1997-Jul-03 Thu	###	29.72	###	29.5			###	###	2.1
1997-Jul-02 Wed	###	###	###	29			86.0	86.0	###
1997-Jul-01 Tue	27.758	###	27.758	###			83.3	83.3	0.0
1997-Jun-30 Mon	###	###	27.879	28	800,453	###	###	###	2.0
1997-Jun-27 Fri	27.79	28	27.79	27.89	373,975	###	###	###	2.0
1997-Jun-26 Thu	###	###	###	27.85	543,178	0	85.6	85.6	###
1997-Jun-25 Wed	27.55	###	27.4	27.75			###	###	2.0
1997-Jun-24 Tue	27.347	###	27.23	27.5	510,559	###	71.9	71.9	2.0
1997-Jun-23 Mon	###	###	###	27.73			###	###	###
1997-Jun-20 Fri	###	28	###	27.8			80.5	80.5	2.0
1997-Jun-19 Thu	###	###	###	###	663,744	0	79.0	79.0	0.0
1997-Jun-18 Wed	26.776	27.2	26.75	###	236,657	6,383,822	###	###	0.0
1997-Jun-17 Tue	26.545	###	26.5	###	402,540	5,333,655	83.6	83.6	0.0
1997-Jun-16 Mon	###	###	###	26.55			###	###	###
1997-Jun-13 Fri	25.7	###	25.7	###			89.8	89.8	0.0
1997-Jun-12 Thu	###	25.85	###	###	350,455	###	###	###	0.0
1997-Jun-11 Wed	###	26.46	###	###			###	###	0.0
1997-Jun-10 Tue	26	###	26	26.25	644,358	8,376,654	79.8	79.8	1.9
1997-Jun-06 Fri	26.387	26.4	###	25.988	564,956	###	17.5	17.5	###
1997-Jun-05 Thu	26.5	###	26.25	###			###	###	0.0
1997-Jun-04 Wed	26.449	26.75	26.44	26.55			71.1	71.1	###
1997-Jun-03 Tue	###	26.4	26.149	26.4			76.9	76.9	1.9
1997-Jun-02 Mon	26	###	26	26.25			###	###	1.9
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	25.4	###	25.4	26			###	###	1.9
1997-May-28 Wed	###	25.5	25.25	25.4			###	###	1.8
1997-May-27 Tue	25.44	25.44	25	25.2	244,721	###	14.8	14.8	1.8
1997-May-26 Mon	###	25.45	###	25.45			###	###	1.8
1997-May-23 Fri	24.526	24.7	24.5	24.54	383,620	9,437,052	68.3	68.3	1.8
1997-May-22 Thu	24.483	24.51	24.45	24.45			###	###	###
1997-May-21 Wed	24.53	24.54	24.42	###	173,021	4,235,554	###	###	0.0
1997-May-20 Tue	24.49	24.5	24.4	24.5	183,024	###	76.8	76.8	1.8
1997-May-19 Mon	###	24.5	###	24.5	168,776	###	78.9	78.9	1.8
1997-May-16 Fri	24.5	24.5	###	24.45			###	###	###
1997-May-15 Thu	24.7	24.7	###	24.5			22.5	22.5	1.8
1997-May-14 Wed	24.76	24.76	###	24.75			25.0	25.0	1.8
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-12 Mon	24.051	24.45	###	###			84.8	84.8	0.0
1997-May-09 Fri	24	###	23.85	23.849	154,184	1,838,644	###	###	###
1997-May-08 Thu	###	###	23.7	23.849			25.9	25.9	###
1997-May-07 Wed	24.5	24.5	###	24	348,640	4,270,840	11.5	11.5	1.7
1997-May-06 Tue	24	###	24	24.55	379,087	4,549,044	88.1	88.1	###
1997-May-05 Mon	###	###	24	24			34.4	34.4	1.7
1997-May-02 Fri	###	###	###	24			###	###	1.7
1997-May-01 Thu	###	24.75	24.2	24.2	262,787	###	17.1	17.1	1.7
1997-Apr-30 Wed	24.883	25.26	24.5	24.54	406,220	10,106,753	###	###	1.8
1997-Apr-29 Tue	24.44	24.72	24.44	###			80.2	80.2	0.0
1997-Apr-28 Mon	###	###	###	24.41	388,681	0	###	###	###
1997-Apr-24 Thu	24.7	###	24.56	###	534,780	###	###	###	0.0
1997-Apr-23 Wed	24.559	###	24.559	###	444,482	###	###	###	0.0
1997-Apr-22 Tue	###	24.55	###	24.55			###	###	###
1997-Apr-21 Mon	###	24.75	24.45	24.5			31.5	31.5	1.8
1997-Apr-18 Fri	###	24.8	###	24.8	754,675	9,357,970	79.0	79.0	###
1997-Apr-17 Thu	24.128	24.4	###	24.4	987,926	###	###	###	1.7
1997-Apr-16 Wed	24	24.25	23.8	24.2			###	###	1.7
1997-Apr-15 Tue	###	23.5	###	23.445			###	###	1.7
1997-Apr-14 Mon	22.529	23	22.4	23	218,645	4,963,241	88.1	88.1	1.6
1997-Apr-11 Fri	###	###	###	22.8	479,559	0	###	###	1.6
1997-Apr-10 Thu	22.5	23	22.5	22.75	434,324	9,880,871	79.0	79.0	1.6
1997-Apr-09 Wed	21.86	22.55	21.86	###	344,576	###	89.5	89.5	0.0
1997-Apr-08 Tue	###	21.82	21.5	21.755			###	###	###
1997-Apr-07 Mon	###	21.7	21.55	###			###	###	0.0
1997-Apr-04 Fri	###	21.7	###	###			###	###	0.0
1997-Apr-03 Thu	21.145	21.75	###	21.7			87.5	87.5	1.6
1997-Apr-02 Wed	###	###	###	###	400,272	0	27.3	27.3	0.0
1997-Apr-01 Tue	21.57	21.57	###	###	291,228	###	###	###	0.0
1997-Mar-27 Thu	###	###	21.8	21.86			20.1	20.1	###
1997-Mar-26 Wed	###	###	21.8	21.85			26.5	26.5	###
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	###	22.2	22	###			###	###	0.0
1997-Mar-21 Fri	22.44	22.45	###	###			15.8	15.8	0.0
1997-Mar-20 Thu	###	22.71	22.4	22.474			16.5	16.5	1.6
1997-Mar-19 Wed	22.88	22.88	###	###			###	###	0.0
1997-Mar-18 Tue	23.179	23.179	22.8	22.89			###	###	###
1997-Mar-17 Mon	23.2	###	###	23.2			###	###	1.7
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	23.55			80.7	80.7	1.7
1997-Mar-12 Wed	###	23.47	23.2	###	244,252	5,699,620	###	###	0.0
1997-Mar-11 Tue	23.48	23.48	23.25	23.4			###	###	###
1997-Mar-10 Mon	23.4	23.42	23.25	23.4	403,653	9,419,242	64.4	64.4	###
1997-Mar-07 Fri	23.546	23.55	###	###	118,524	1,395,620	22.2	22.2	0.0
1997-Mar-06 Thu	23.71	###	23.55	23.55			###	###	1.7
1997-Mar-05 Wed	23.4	###	23.25	###			###	###	0.0
1997-Mar-04 Tue	23.5	###	###	23.5			###	###	1.7
1997-Mar-03 Mon	###	###	23.4	23.45			###	###	1.7
1997-Feb-28 Fri	23.55	23.75	23.51	23.56	451,788	10,675,750	###	###	1.7
1997-Feb-27 Thu	###	23.7	23.55	23.55	176,458	4,168,820	###	###	1.7
1997-Feb-26 Wed	23.84	23.85	23.75	23.79			###	###	###
1997-Feb-25 Tue	23.55	###	23.55	23.85			###	###	###
1997-Feb-24 Mon	23.822	###	###	###	375,058	0	79.6	79.6	0.0
1997-Feb-21 Fri	23.2	23.8	23.2	23.8	491,978	11,561,483	###	###	1.7
1997-Feb-20 Thu	###	23.5	23.28	###			28.6	28.6	0.0
1997-Feb-19 Wed	23.5	###	23.4	23.48			###	###	1.7
1997-Feb-18 Tue	###	23.4	23.2	###	205,084	4,778,457	72.5	72.5	0.0
1997-Feb-17 Mon	###	###	23	23.25			71.5	71.5	###
1997-Feb-14 Fri	###	###	23	###			###	###	0.0
1997-Feb-13 Thu	23.45	###	22.85	23			###	###	1.6
1997-Feb-12 Wed	###	###	23	###			18.1	18.1	0.0
1997-Feb-11 Tue	23.7	23.7	###	###			15.7	15.7	0.0
1997-Feb-10 Mon	###	###	23.7	23.72			24.2	24.2	1.7
1997-Feb-07 Fri	###	23.8	###	23.8			###	###	1.7
1997-Feb-06 Thu	23.183	###	###	23.25	235,079	0	65.7	65.7	###
1997-Feb-05 Wed	22.7	###	22.7	23.21	340,987	###	###	###	1.7
1997-Feb-04 Tue	22.58	###	22.45	22.56	210,378	###	36.8	36.8	###
1997-Feb-03 Mon	22.7	22.75	22.55	22.56	240,047	###	27.8	27.8	###
1997-Jan-31 Fri	22.85	###	22.59	###	248,689	2,808,942	20.8	20.8	0.0
1997-Jan-30 Thu	###	###	22.55	###	329,320	3,713,083	###	###	0.0
1997-Jan-29 Wed	###	###	22.45	22.5	596,326	6,693,759	###	###	1.6
1997-Jan-28 Tue	###	###	22.5	###	603,977	6,794,741	19.5	19.5	0.0
1997-Jan-24 Fri	###	###	###	###			###	###	0.0
1997-Jan-23 Thu	23.7	23.8	23.56	23.72			71.2	71.2	1.7
1997-Jan-22 Wed	23.383	23.8	###	23.7			###	###	1.7
1997-Jan-21 Tue	###	###	###	###			7.3	7.3	0.0
1997-Jan-20 Mon	###	###	24	###			###	###	0.0
1997-Jan-17 Fri	###	24.2	###	###	198,177	2,397,941	69.6	69.6	0.0
1997-Jan-16 Thu	###	24.4	###	###			16.6	16.6	0.0
1997-Jan-15 Wed	###	###	###	24.45			30.8	30.8	###
1997-Jan-14 Tue	###	###	###	24.54	107,289	0	###	###	1.8
1997-Jan-13 Mon	###	###	###	###			27.1	27.1	0.0
1997-Jan-10 Fri	###	24.78	###	24	62,073	769,084	11.4	11.4	1.7
1997-Jan-09 Thu	24.357	###	###	24.45			68.0	68.0	###
1997-Jan-08 Wed	24.24	24.5	24.24	24.4			###	###	1.7
1997-Jan-07 Tue	###	###	###	###			27.3	27.3	0.0
1997-Jan-06 Mon	24.51	24.8	24.4	24.55	305,425	7,513,455	###	###	###
1997-Jan-03 Fri	24.558	24.558	24.45	24.45			24.7	24.7	###
1997-Jan-02 Thu	###	24.71	###	###			84.8	84.8	0.0
1996-Dec-31 Tue	24.49	###	24.4	24.4	130,379	1,590,623	###	###	1.7
1996-Dec-30 Mon	24	24.55	24	24.5	263,728	###	87.0	87.0	1.8
1996-Dec-27 Fri	23.85	###	23.85	###	235,649	###	74.0	74.0	0.0
1996-Dec-24 Tue	###	23.8	23.5	23.75			73.6	73.6	###
1996-Dec-23 Mon	###	###	###	###			16.2	16.2	0.0
1996-Dec-20 Fri	###	24.25	###	24			65.5	65.5	1.7
1996-Dec-19 Thu	###	###	###	23.85	379,571	0	###	###	###
1996-Dec-18 Wed	###	###	###	23.2			###	###	1.7
1996-Dec-17 Tue	22.373	###	###	###	516,354	0	84.7	84.7	0.0
1996-Dec-16 Mon	###	22.55	###	22.5	405,688	###	70.4	70.4	1.6
1996-Dec-13 Fri	22.42	22.42	22	22.2	336,384	7,471,088	###	###	1.6
1996-Dec-12 Thu	###	22.7	22.49	22.49	265,643	###	###	###	###
1996-Dec-11 Wed	###	###	###	###			36.7	36.7	0.0
1996-Dec-10 Tue	22.8	22.86	###	22.45	208,771	2,386,252	###	###	###
1996-Dec-09 Mon	22.7	22.7	###	22.45	321,327	###	18.4	18.4	###
1996-Dec-06 Fri	23.25	###	22	###	388,978	4,278,758	20.1	20.1	0.0
1996-Dec-05 Thu	23.2	###	###	###	254,928	0	###	###	0.0
1996-Dec-04 Wed	###	###	###	###			###	###	0.0
1996-Dec-03 Tue	23.45	###	###	23.85	395,248	0	87.2	87.2	###
1996-Dec-02 Mon	22.74	23.5	###	23.45	301,151	3,538,524	89.5	89.5	1.7
1996-Nov-29 Fri	22.72	22.8	###	22.8	1,559,027	###	###	###	1.6
1996-Nov-28 Thu	22.824	22.85	22.75	22.75	708,254	###	26.7	26.7	1.6
1996-Nov-27 Wed	23	###	22.77	###	862,373	###	###	###	0.0
1996-Nov-26 Tue	###	23.25	###	###	411,649	###	41.5	41.5	0.0
1996-Nov-25 Mon	###	23.22	23	###	345,256	###	29.0	29.0	0.0
1996-Nov-22 Fri	###	###	###	###	489,482	0	73.8	73.8	0.0
1996-Nov-21 Thu	23.7	23.8	###	###	364,079	4,332,540	###	###	0.0
1996-Nov-20 Wed	###	23.8	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	22.81	###	198,941	2,268,922	###	###	0.0
1996-Nov-18 Mon	22.85	23.4	22.85	###			###	###	0.0
1996-Nov-15 Fri	###	23.2	###	###	793,880	###	###	###	0.0
1996-Nov-14 Thu	###	22.5	21.7	###	930,785	20,570,348	###	###	0.0
1996-Nov-13 Wed	21.4	21.7	###	21.7	696,273	###	83.7	83.7	1.6
1996-Nov-12 Tue	21.45	21.5	21.22	###			25.1	25.1	0.0
1996-Nov-11 Mon	###	21.5	21.4	21.5			80.1	80.1	1.5
1996-Nov-07 Thu	21.157	###	###	21.25			79.7	79.7	1.5
1996-Nov-06 Wed	###	21.2	21	###	267,772	5,649,989	###	###	0.0
1996-Nov-05 Tue	###	###	20.85	###	100,681	###	71.4	71.4	0.0
1996-Nov-04 Mon	###	21.2	###	###	223,220	###	18.2	18.2	0.0
1996-Nov-01 Fri	21.381	21.4	###	###	1,115,428	11,935,079	###	###	0.0
1996-Oct-31 Thu	###	###	21.25	###	304,529	3,235,620	###	###	0.0
1996-Oct-30 Wed	###	###	###	21.82	220,824	0	###	###	1.6
1996-Oct-29 Tue	21	21.5	###	21.4			###	###	1.5
1996-Oct-28 Mon	21.41	21.41	###	###			###	###	0.0
1996-Oct-25 Fri	###	21.55	###	21.25			###	###	1.5
1996-Oct-24 Thu	###	###	###	21.55			###	###	###
1996-Oct-23 Wed	20.8	21.4	20.8	###			###	###	0.0
1996-Oct-22 Tue	20.543	20.8	20.54	20.8			###	###	1.5
1996-Oct-21 Mon	20.7	20.75	20.53	###			###	###	0.0
1996-Oct-18 Fri	###	20.87	20.5	20.5			###	###	1.5
1996-Oct-17 Thu	20.673	###	20.45	###			70.6	70.6	0.0
1996-Oct-16 Wed	20.945	20.945	20.7	20.7			###	###	1.5
1996-Oct-15 Tue	20.876	21	20.823	###			###	###	0.0
1996-Oct-14 Mon	###	20.8	###	20.8			69.8	69.8	1.5
1996-Oct-11 Fri	20.44	###	20.44	###			###	###	0.0
1996-Oct-10 Thu	###	20.5	20.27	20.45			70.5	70.5	###
1996-Oct-09 Wed	20.28	20.45	20.28	20.4			81.4	81.4	1.5
1996-Oct-08 Tue	20.152	20.4	###	###			80.9	80.9	0.0
1996-Oct-07 Mon	###	20.4	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	20.25			74.8	74.8	###
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	20.2	###	###			66.0	66.0	0.0
1996-Oct-01 Tue	20.155	20.25	###	###			###	###	0.0
1996-Sep-30 Mon	20.55	20.55	20.45	20.5			22.7	22.7	1.5
1996-Sep-27 Fri	20.5	###	20.46	###			66.7	66.7	0.0
1996-Sep-26 Thu	###	###	###	20.45			70.3	70.3	###
1996-Sep-25 Wed	20.029	20.2	20	20.2			###	###	1.4
1996-Sep-24 Tue	###	###	###	20			74.6	74.6	1.4
1996-Sep-23 Mon	###	###	19.75	###			###	###	0.0
1996-Sep-20 Fri	20.2	20.24	19.86	19.86			###	###	1.4
1996-Sep-19 Thu	20.149	20.25	###	20.25			76.2	76.2	###
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	20.089	20.21	20	20			30.1	30.1	1.4
1996-Sep-16 Mon	###	20.51	###	###			13.1	13.1	0.0
1996-Sep-13 Fri	###	###	###	20.4			18.6	18.6	1.5
1996-Sep-12 Thu	###	###	20.4	###			81.1	81.1	0.0
1996-Sep-11 Wed	###	20.5	###	20.5			###	###	1.5
1996-Sep-10 Tue	###	###	19.86	###			###	###	0.0
1996-Sep-09 Mon	###	###	19.85	###			###	###	0.0
1996-Sep-06 Fri	###	###	20.55	20.55			12.1	12.1	1.5
1996-Sep-05 Thu	20.85	21	20.85	###			76.6	76.6	0.0
1996-Sep-04 Wed	20.755	20.89	20.75	20.86			###	###	1.5
1996-Sep-03 Tue	20.7	20.8	###	20.72			78.6	78.6	1.5
1996-Sep-02 Mon	###	20.75	###	20.75			###	###	1.5
1996-Aug-30 Fri	20.653	20.7	###	###			###	###	0.0
1996-Aug-29 Thu	###	20.8	###	20.8			###	###	1.5
1996-Aug-28 Wed	###	###	20.5	20.55			11.6	11.6	1.5
1996-Aug-27 Tue	20.8	20.87	20.79	20.79			###	###	1.5
1996-Aug-26 Mon	20.7	###	20.7	###			83.3	83.3	0.0
1996-Aug-23 Fri	20.7	###	20.7	###			###	###	0.0
1996-Aug-22 Thu	###	21	###	###			27.0	27.0	0.0
1996-Aug-21 Wed	###	20.85	###	20.85			74.7	74.7	###
1996-Aug-20 Tue	20.4	20.71	20.4	###			###	###	0.0
1996-Aug-19 Mon	###	###	20	###			85.1	85.1	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	19.45	###	19.45	###			90.4	90.4	0.0
1996-Aug-13 Tue	19.55	###	19.5	###			72.3	72.3	0.0
1996-Aug-12 Mon	###	19.76	19.55	19.55			26.8	26.8	###
1996-Aug-09 Fri	19.981	19.981	###	###			14.7	14.7	0.0
1996-Aug-08 Thu	###	20.24	20	20			###	###	1.4
1996-Aug-07 Wed	###	###	###	###			20.8	20.8	0.0
1996-Aug-06 Tue	###	###	###	20.28			75.7	75.7	1.4
1996-Aug-05 Mon	20	###	###	###			###	###	0.0
1996-Aug-02 Fri	19.5	###	19.5	###			###	###	0.0
1996-Aug-01 Thu	19.4	19.5	###	19.45			70.6	70.6	###
1996-Jul-31 Wed	19.245	19.4	19.245	###			66.1	66.1	0.0
1996-Jul-30 Tue	18.85	###	18.8	###			81.0	81.0	0.0
1996-Jul-29 Mon	19.059	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			71.9	71.9	0.0
1996-Jul-25 Thu	18.842	###	###	18.85			###	###	###
1996-Jul-24 Wed	18.956	###	18.8	18.8			###	###	1.3
1996-Jul-23 Tue	###	###	18.85	###			31.4	31.4	0.0
1996-Jul-22 Mon	###	###	18.85	###			###	###	0.0
1996-Jul-19 Fri	###	###	18.8	###			###	###	0.0
1996-Jul-18 Thu	###	###	18.4	18.55			71.6	71.6	1.3
1996-Jul-17 Wed	###	18.53	18.25	18.4			###	###	1.3
1996-Jul-16 Tue	18.659	###	18.2	18.25			25.1	25.1	###
1996-Jul-15 Mon	###	###	18.89	###			23.6	23.6	0.0
1996-Jul-12 Fri	###	###	###	###			27.2	27.2	0.0
1996-Jul-11 Thu	19.55	19.55	19.42	19.48			###	###	###
1996-Jul-10 Wed	###	###	19.58	###			15.6	15.6	0.0
1996-Jul-09 Tue	19.589	19.8	###	19.8			82.5	82.5	1.4
1996-Jul-08 Mon	###	###	19.4	###			39.0	39.0	0.0
1996-Jul-05 Fri	19.555	19.7	19.554	19.7			79.7	79.7	1.4
1996-Jul-04 Thu	19.73	19.73	19.46	19.55			20.7	20.7	###
1996-Jul-03 Wed	19.859	###	19.7	19.72			###	###	1.4
1996-Jul-02 Tue	###	20	19.8	19.85			24.5	24.5	1.4
1996-Jul-01 Mon	19.628	###	###	###			###	###	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 2024-05-03 06:24:36 thru 2024-05-03 06:24:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000