(LNN) LION NATHAN LIMITED Daily Prices

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

_{Currently Tue 24-Apr-16 02:58:39 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(LNN) LION NATHAN LIMITED Daily Prices...

TOC Company Info for LNN Limits

Company Details for (LNN) LION NATHAN LIMITED

Listing Code	LNN
Listing Name	LION NATHAN LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	LION NATHAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LNN6

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.73	###	0.0
MAX	###	23,474,743	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LNN Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (LNN) LION NATHAN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.512
2009-Oct-28 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-27 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-26 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-23 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-22 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-21 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-20 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-19 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-16 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-15 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-14 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-13 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-12 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-09 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-08 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-07 Wed	11.46	11.47	11.45	11.46	9,540,120	109,329,775	64.1	64.1	0.8
2009-Oct-06 Tue	11.46	11.47	11.46	11.47			###	###	###
2009-Oct-05 Mon	11.45	11.46	11.45	11.46	428,478	###	73.0	73.0	0.8
2009-Oct-02 Fri	11.45	11.46	11.44	11.45			###	###	0.8
2009-Oct-01 Thu	11.44	11.45	11.44	11.45			70.8	70.8	0.8
2009-Sep-30 Wed	11.45	11.45	11.44	11.45			68.2	68.2	0.8
2009-Sep-29 Tue	11.43	11.44	11.43	11.44			70.2	70.2	0.8
2009-Sep-28 Mon	11.43	11.44	11.43	11.44			###	###	0.8
2009-Sep-25 Fri	11.44	11.44	11.42	11.44	4,165,684	###	###	###	0.8
2009-Sep-24 Thu	11.44	11.44	11.43	11.43	2,086,975	23,864,559	###	###	###
2009-Sep-23 Wed	11.44	11.45	11.43	11.43			###	###	###
2009-Sep-22 Tue	11.43	11.44	11.43	11.43	13,025,841	###	###	###	###
2009-Sep-21 Mon	11.44	11.45	11.43	11.43			###	###	###
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	###	###	###	8,893,449	0	63.0	63.0	0.0
2009-Sep-16 Wed	###	###	###	###	3,745,045	0	###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###			77.4	77.4	0.0
2009-Sep-11 Fri	###	###	11.89	###	1,254,488	###	66.3	66.3	0.0
2009-Sep-10 Thu	11.88	###	11.88	###			###	###	0.0
2009-Sep-09 Wed	11.87	11.89	11.87	11.87	10,109,648	###	71.1	71.1	0.8
2009-Sep-08 Tue	11.87	11.88	11.86	11.87	774,241	9,190,240	61.4	61.4	0.8
2009-Sep-07 Mon	11.85	11.86	11.85	11.85	1,691,176	###	###	###	###
2009-Sep-04 Fri	11.84	11.86	11.84	11.85	712,143	###	68.7	68.7	###
2009-Sep-03 Thu	11.84	11.87	11.83	11.84			62.0	62.0	0.8
2009-Sep-02 Wed	11.82	11.86	11.81	11.83	1,851,044	###	###	###	0.8
2009-Sep-01 Tue	11.82	11.82	11.81	11.81			###	###	###
2009-Aug-31 Mon	11.81	11.82	11.8	11.81			72.3	72.3	###
2009-Aug-28 Fri	11.8	11.82	11.8	11.81	1,851,924	21,871,222	###	###	###
2009-Aug-27 Thu	11.8	11.81	11.8	11.8			70.1	70.1	0.8
2009-Aug-26 Wed	11.81	11.81	11.79	11.81			61.8	61.8	###
2009-Aug-25 Tue	11.8	11.81	11.79	11.79			36.0	36.0	0.8
2009-Aug-24 Mon	11.8	11.8	11.79	11.79			30.8	30.8	0.8
2009-Aug-21 Fri	11.8	11.81	11.79	11.8	5,001,351	59,015,941	81.3	81.3	0.8
2009-Aug-20 Thu	11.79	11.8	11.78	11.79			73.6	73.6	0.8
2009-Aug-19 Wed	11.79	11.79	11.78	11.78			###	###	###
2009-Aug-18 Tue	11.79	11.8	11.78	11.79	1,225,779	###	70.3	70.3	0.8
2009-Aug-17 Mon	11.78	11.79	11.78	11.78			###	###	###
2009-Aug-14 Fri	11.79	11.79	11.78	11.78			###	###	###
2009-Aug-13 Thu	11.79	11.8	11.78	11.79			60.0	60.0	0.8
2009-Aug-12 Wed	11.78	11.79	11.78	11.79			###	###	0.8
2009-Aug-11 Tue	11.79	11.79	11.78	11.78	1,576,879	###	30.0	30.0	###
2009-Aug-10 Mon	11.78	11.8	11.78	11.79			72.0	72.0	0.8
2009-Aug-07 Fri	11.76	11.82	11.75	11.8	2,503,049	###	###	###	0.8
2009-Aug-06 Thu	11.74	11.78	11.74	11.75	1,523,770	###	###	###	###
2009-Aug-05 Wed	11.72	11.74	11.72	11.72			78.4	78.4	0.8
2009-Aug-04 Tue	11.72	11.73	11.71	11.73	3,573,989	41,887,151	74.4	74.4	0.8
2009-Aug-03 Mon	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-31 Fri	11.71	11.73	11.71	11.71	2,756,928	###	65.1	65.1	###
2009-Jul-30 Thu	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-29 Wed	11.71	11.72	11.7	11.7			32.1	32.1	0.8
2009-Jul-28 Tue	11.72	11.73	###	11.7			###	###	0.8
2009-Jul-27 Mon	11.72	11.73	11.71	11.72	725,825	###	###	###	0.8
2009-Jul-24 Fri	11.71	11.73	11.7	11.72			###	###	0.8
2009-Jul-23 Thu	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-22 Wed	11.72	11.73	11.71	11.72			###	###	0.8
2009-Jul-21 Tue	11.71	11.73	11.71	11.72			###	###	0.8
2009-Jul-20 Mon	11.73	11.73	###	11.7			###	###	0.8
2009-Jul-17 Fri	###	11.71	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	11.7	###	###			###	###	0.0
2009-Jul-15 Wed	###	11.71	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###	1,320,626	0	65.2	65.2	0.0
2009-Jul-13 Mon	###	###	###	###			42.2	42.2	0.0
2009-Jul-10 Fri	11.59	###	11.59	###	1,615,029	###	67.9	67.9	0.0
2009-Jul-09 Thu	###	###	11.59	11.59	1,768,041	###	28.3	28.3	0.8
2009-Jul-08 Wed	11.59	###	11.59	11.59	1,607,681	###	###	###	0.8
2009-Jul-07 Tue	11.59	###	11.58	11.59	2,878,673	###	77.9	77.9	0.8
2009-Jul-06 Mon	11.59	11.59	11.58	11.58			###	###	0.8
2009-Jul-03 Fri	11.59	###	11.58	11.58	3,610,051	###	28.1	28.1	0.8
2009-Jul-02 Thu	11.59	###	11.59	11.59	2,677,771	15,517,682	###	###	0.8
2009-Jul-01 Wed	11.59	11.59	11.58	11.58	2,166,754	25,101,845	30.2	30.2	0.8
2009-Jun-30 Tue	11.56	11.59	11.56	11.57			70.4	70.4	###
2009-Jun-29 Mon	11.55	11.57	11.54	11.54	2,680,624	###	42.9	42.9	0.8
2009-Jun-26 Fri	11.53	11.55	11.52	11.54			69.3	69.3	0.8
2009-Jun-25 Thu	11.53	11.53	11.51	11.51			###	###	0.8
2009-Jun-24 Wed	11.51	11.53	11.51	11.52			69.1	69.1	0.8
2009-Jun-23 Tue	11.51	11.55	11.51	11.51			80.6	80.6	0.8
2009-Jun-22 Mon	11.51	11.52	11.5	11.52	2,406,521	27,699,056	78.0	78.0	0.8
2009-Jun-19 Fri	11.52	11.53	11.5	11.51			###	###	0.8
2009-Jun-18 Thu	11.51	11.53	11.5	11.52			###	###	0.8
2009-Jun-17 Wed	11.5	11.51	11.49	11.51			###	###	0.8
2009-Jun-16 Tue	11.49	11.52	11.49	11.49			###	###	###
2009-Jun-15 Mon	11.49	11.5	11.48	11.5			74.4	74.4	###
2009-Jun-12 Fri	11.48	11.51	11.47	11.47	4,917,085	###	###	###	###
2009-Jun-11 Thu	11.49	11.49	11.41	11.44			###	###	0.8
2009-Jun-10 Wed	11.5	11.52	11.48	11.49	3,930,877	45,205,085	32.3	32.3	###
2009-Jun-09 Tue	11.5	11.51	11.48	11.48	4,592,388	###	###	###	0.8
2009-Jun-05 Fri	11.5	11.51	11.48	11.49	2,513,557	###	###	###	###
2009-Jun-04 Thu	11.5	11.51	11.48	11.49			38.4	38.4	###
2009-Jun-03 Wed	11.52	11.54	11.49	11.49			###	###	###
2009-Jun-02 Tue	11.53	11.54	11.49	11.49			###	###	###
2009-Jun-01 Mon	11.53	11.55	11.51	11.53			61.6	61.6	###
2009-May-29 Fri	11.74	11.75	11.72	11.75	2,723,223	31,957,021	###	###	###
2009-May-28 Thu	11.75	11.76	11.71	11.72			###	###	0.8
2009-May-27 Wed	11.75	11.79	11.75	11.75	3,187,654	37,518,687	###	###	###
2009-May-26 Tue	11.72	11.75	11.72	11.74			###	###	0.8
2009-May-25 Mon	11.71	11.73	11.7	11.71			73.7	73.7	###
2009-May-22 Fri	11.71	11.71	11.7	11.71			72.4	72.4	###
2009-May-21 Thu	###	11.71	###	11.7			70.6	70.6	0.8
2009-May-20 Wed	###	11.72	###	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	###	###	###	###	9,915,053	0	###	###	0.0
2009-May-13 Wed	###	###	###	###			34.7	34.7	0.0
2009-May-12 Tue	###	###	###	###			40.4	40.4	0.0
2009-May-11 Mon	11.7	11.74	###	###			35.1	35.1	0.0
2009-May-08 Fri	###	###	###	###	0				0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	11.7	###	###	7,303,371	42,724,720	33.9	33.9	0.0
2009-May-05 Tue	11.71	11.73	###	###	12,833,878	###	###	###	0.0
2009-May-04 Mon	11.74	11.75	11.72	11.72	6,069,320	71,223,470	###	###	0.8
2009-May-01 Fri	11.74	11.75	11.73	11.74			###	###	0.8
2009-Apr-30 Thu	11.76	11.76	11.71	11.73			###	###	0.8
2009-Apr-29 Wed	11.7	11.76	11.7	11.73	23,474,743	###	64.9	64.9	0.8
2009-Apr-28 Tue	###	11.72	###	###			70.4	70.4	0.0
2009-Apr-27 Mon	11.7	11.84	11.57	11.57			35.3	35.3	###
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	8.27	###	8.23	###	1,394,758	5,739,429	74.2	74.2	0.0
2009-Apr-21 Tue	8.25	8.4	###	###			76.2	76.2	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###	1,169,025	0	69.6	69.6	0.0
2009-Apr-16 Thu	###	###	7.82	###			###	###	0.0
2009-Apr-15 Wed	7.84	###	7.77	7.87			66.1	66.1	0.6
2009-Apr-14 Tue	###	###	7.84	###			24.1	24.1	0.0
2009-Apr-09 Thu	###	###	###	###	884,252	0	###	###	0.0
2009-Apr-08 Wed	###	###	###	###	858,955	0	81.2	81.2	0.0
2009-Apr-07 Tue	7.89	###	7.83	###			###	###	0.0
2009-Apr-06 Mon	7.7	7.79	###	7.75	1,613,489	###	###	###	###
2009-Apr-03 Fri	7.78	7.85	###	###	1,745,149	###	23.4	23.4	0.0
2009-Apr-02 Thu	###	###	7.73	7.79	2,192,342	###	###	###	###
2009-Apr-01 Wed	###	###	###	###	1,806,671	0	28.1	28.1	0.0
2009-Mar-31 Tue	###	8.29	8	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###	1,262,182	0	###	###	0.0
2009-Mar-27 Fri	###	###	###	###	1,970,084	0	73.7	73.7	0.0
2009-Mar-26 Thu	###	###	7.84	###	2,344,555	9,190,655	23.8	23.8	0.0
2009-Mar-25 Wed	###	###	7.87	###	1,914,723	###	15.1	15.1	0.0
2009-Mar-24 Tue	###	###	###	###			84.7	84.7	0.0
2009-Mar-23 Mon	7.7	8	###	7.87	1,282,940	###	74.4	74.4	0.6
2009-Mar-20 Fri	###	7.84	7.59	###			33.5	33.5	0.0
2009-Mar-19 Thu	###	###	7.73	7.73			14.6	14.6	0.6
2009-Mar-18 Wed	8.21	8.21	###	###			###	###	0.0
2009-Mar-17 Tue	###	8.24	###	###	1,839,027	###	63.5	63.5	0.0
2009-Mar-16 Mon	###	8.25	###	###			64.2	64.2	0.0
2009-Mar-13 Fri	8.25	###	###	8.2	1,364,441	0	20.3	20.3	0.6
2009-Mar-12 Thu	###	8.27	###	8.2			###	###	0.6
2009-Mar-11 Wed	###	###	###	###	1,460,442	0	25.0	25.0	0.0
2009-Mar-10 Tue	###	8.47	8.25	###	1,295,945	###	27.4	27.4	0.0
2009-Mar-09 Mon	###	8.42	###	###			85.5	85.5	0.0
2009-Mar-06 Fri	###	8.45	###	8.2	1,687,128	###	75.8	75.8	0.6
2009-Mar-05 Thu	###	8.29	###	8.25	1,350,648	###	77.2	77.2	###
2009-Mar-04 Wed	###	8.52	###	8.22	1,128,841	###	###	###	0.6
2009-Mar-03 Tue	8.4	8.44	###	###			22.3	22.3	0.0
2009-Mar-02 Mon	8.4	8.57	8.4	8.47	1,084,352	9,200,726	82.5	82.5	###
2009-Feb-27 Fri	###	8.72	8.44	8.56			###	###	###
2009-Feb-26 Thu	8.79	###	###	8.7	1,088,173	0	28.5	28.5	###
2009-Feb-25 Wed	8.72	8.89	###	8.7	717,826	###	###	###	###
2009-Feb-24 Tue	###	8.84	8.56	8.77	661,777	5,757,459	78.7	78.7	###
2009-Feb-23 Mon	8.76	###	###	8.7			37.6	37.6	###
2009-Feb-20 Fri	###	###	8.72	8.8	1,187,922	###	34.6	34.6	0.6
2009-Feb-19 Thu	8.75	###	###	###	1,198,759	0	75.8	75.8	0.0
2009-Feb-18 Wed	###	8.81	8.55	8.79	3,239,328	###	84.5	84.5	0.6
2009-Feb-17 Tue	8.86	###	8.56	8.72			###	###	0.6
2009-Feb-16 Mon	###	###	###	8.82			80.7	80.7	###
2009-Feb-13 Fri	8.55	###	8.54	###	727,949	3,108,342	65.5	65.5	0.0
2009-Feb-12 Thu	8.51	8.76	8.43	###			###	###	0.0
2009-Feb-11 Wed	###	8.52	###	8.47			###	###	###
2009-Feb-10 Tue	8.44	8.44	###	8.43			###	###	0.6
2009-Feb-09 Mon	8.4	8.55	8.27	###	1,934,358	16,267,950	###	###	0.0
2009-Feb-06 Fri	8.22	8.24	###	###	1,183,578	4,876,341	29.2	29.2	0.0
2009-Feb-05 Thu	###	###	7.89	###	2,073,241	###	###	###	0.0
2009-Feb-04 Wed	###	8.26	###	###			###	###	0.0
2009-Feb-03 Tue	###	8.41	###	###			###	###	0.0
2009-Feb-02 Mon	###	8.5	###	8.21	1,226,084	5,210,857	###	###	###
2009-Jan-30 Fri	###	###	###	8.2	1,066,525	0	###	###	0.6
2009-Jan-29 Thu	8	###	7.81	###	1,037,345	###	78.6	78.6	0.0
2009-Jan-28 Wed	8	###	###	###			72.6	72.6	0.0
2009-Jan-27 Tue	###	###	###	###	1,148,522	0	###	###	0.0
2009-Jan-23 Fri	8.41	8.44	8	8.23			###	###	0.6
2009-Jan-22 Thu	###	8.49	###	8.24			###	###	0.6
2009-Jan-21 Wed	8.2	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	###	8.28			44.3	44.3	###
2009-Jan-19 Mon	###	###	###	###	1,529,271	0	###	###	0.0
2009-Jan-16 Fri	7.86	###	7.86	8			79.9	79.9	###
2009-Jan-15 Thu	7.85	###	7.76	###	1,268,989	4,923,677	###	###	0.0
2009-Jan-14 Wed	7.83	###	7.83	###	3,100,773	12,139,526	###	###	0.0
2009-Jan-13 Tue	###	###	###	###	1,635,620	0	90.1	90.1	0.0
2009-Jan-12 Mon	###	###	7.51	7.89	656,654	###	###	###	###
2009-Jan-09 Fri	###	###	###	7.87	1,222,159	0	###	###	0.6
2009-Jan-08 Thu	7.51	7.74	7.45	###	1,049,483	7,970,823	###	###	0.0
2009-Jan-07 Wed	###	###	7.45	7.51	1,089,027	4,056,625	###	###	###
2009-Jan-06 Tue	###	7.76	7.5	7.58			###	###	###
2009-Jan-05 Mon	###	###	7.53	###			13.1	13.1	0.0
2009-Jan-02 Fri	###	###	###	8	585,671	0	15.5	15.5	###
2008-Dec-31 Wed	###	8.22	8	8.22			###	###	0.6
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	###	###	7.89	8	708,823	###	23.3	23.3	###
2008-Dec-24 Wed	7.74	###	7.73	###	985,470	3,808,841	79.6	79.6	0.0
2008-Dec-23 Tue	7.41	7.8	7.41	7.74	1,069,927	###	###	###	0.6
2008-Dec-22 Mon	###	###	7.41	7.41	763,184	###	###	###	###
2008-Dec-19 Fri	###	###	###	7.51			25.7	25.7	###
2008-Dec-18 Thu	7.7	7.83	###	7.7	3,391,479	13,277,640	###	###	0.6
2008-Dec-17 Wed	###	###	###	7.7	1,246,880	0	14.0	14.0	0.6
2008-Dec-16 Tue	8	###	###	7.8	1,231,342	0	###	###	0.6
2008-Dec-15 Mon	8.44	8.45	###	###	765,645	3,234,850	9.9	9.9	0.0
2008-Dec-12 Fri	###	8.51	8.25	8.47			81.1	81.1	###
2008-Dec-11 Thu	8.75	###	8.41	8.41			20.2	20.2	###
2008-Dec-10 Wed	###	8.85	8.51	8.82	1,553,050	13,480,474	###	###	###
2008-Dec-09 Tue	8.7	8.7	8.45	8.45			21.7	21.7	###
2008-Dec-08 Mon	8.48	8.74	8.48	8.7			###	###	###
2008-Dec-05 Fri	###	8.52	###	###	1,000,185	4,260,788	37.3	37.3	0.0
2008-Dec-04 Thu	8.73	8.73	8.43	8.45	1,769,459	15,181,958	27.2	27.2	###
2008-Dec-03 Wed	8.79	8.8	8.46	8.52	517,477	4,465,826	24.4	24.4	0.6
2008-Dec-02 Tue	8.5	8.75	8.5	###	593,584	###	###	###	0.0
2008-Dec-01 Mon	8.79	8.79	8.47	###	702,322	###	25.6	25.6	0.0
2008-Nov-28 Fri	8.8	8.8	8.43	###	1,590,456	13,701,778	###	###	0.0
2008-Nov-27 Thu	###	###	###	###	830,774	0	###	###	0.0
2008-Nov-26 Wed	###	###	8.78	8.85	1,110,074	4,873,224	###	###	0.6
2008-Nov-25 Tue	###	###	###	###	2,759,828	0	23.2	23.2	0.0
2008-Nov-24 Mon	9.2	9.26	###	8.78	2,609,177	12,080,489	19.8	19.8	0.6
2008-Nov-21 Fri	###	###	8.29	###			87.6	87.6	0.0
2008-Nov-20 Thu	###	8.49	8.28	###			77.9	77.9	0.0
2008-Nov-19 Wed	###	8.49	###	###			47.5	47.5	0.0
2008-Nov-18 Tue	###	###	8.29	###			###	###	0.0
2008-Nov-17 Mon	9.2	9.2	###	###	1,169,680	5,380,528	15.4	15.4	0.0
2008-Nov-14 Fri	###	###	8.88	###			###	###	0.0
2008-Nov-13 Thu	8.78	9	8.78	8.82			82.5	82.5	###
2008-Nov-12 Wed	###	9.4	8.71	###	879,179	###	79.0	79.0	0.0
2008-Nov-11 Tue	8.85	###	8.72	8.84	943,726	4,114,645	46.0	46.0	###
2008-Nov-10 Mon	9.28	9.28	###	###			###	###	0.0
2008-Nov-07 Fri	8.84	###	###	###			81.9	81.9	0.0
2008-Nov-06 Thu	###	8.82	###	8.75			84.2	84.2	0.6
2008-Nov-05 Wed	###	###	###	8.78			###	###	0.6
2008-Nov-04 Tue	8.8	###	8.52	8.89	868,975	###	70.3	70.3	###
2008-Nov-03 Mon	8.89	###	8.74	9	740,473	###	###	###	0.6
2008-Oct-31 Fri	8.5	8.79	8.4	8.79			76.1	76.1	0.6
2008-Oct-30 Thu	###	8.71	8.29	8.59			###	###	###
2008-Oct-29 Wed	8.7	8.7	8.44	###			41.3	41.3	0.0
2008-Oct-28 Tue	###	8.4	8.26	8.4	343,571	2,861,946	###	###	###
2008-Oct-27 Mon	8.27	###	8.27	8.48	536,621	2,218,927	88.4	88.4	0.6
2008-Oct-24 Fri	8.45	8.7	8.26	###	716,877	###	49.0	49.0	0.0
2008-Oct-23 Thu	###	8.81	###	###			89.2	89.2	0.0
2008-Oct-22 Wed	###	8.54	8.28	8.45			###	###	###
2008-Oct-21 Tue	###	###	8.24	8.45			24.6	24.6	###
2008-Oct-20 Mon	###	###	8.45	###			###	###	0.0
2008-Oct-17 Fri	8.89	###	8.42	###			###	###	0.0
2008-Oct-16 Thu	8.8	8.86	###	8.77			49.3	49.3	###
2008-Oct-15 Wed	9.2	9.2	###	9			###	###	0.6
2008-Oct-14 Tue	###	9.2	8.49	###			32.7	32.7	0.0
2008-Oct-13 Mon	9	###	8.52	8.7			###	###	###
2008-Oct-10 Fri	###	9	###	###			35.1	35.1	0.0
2008-Oct-09 Thu	9.2	9.43	###	9.23			###	###	###
2008-Oct-08 Wed	###	9.29	###	###	1,002,153	###	###	###	0.0
2008-Oct-07 Tue	###	9.46	###	9.4	927,152	4,385,428	###	###	###
2008-Oct-06 Mon	###	9.47	###	###			###	###	0.0
2008-Oct-03 Fri	9.2	9.51	9.2	###	767,820	7,182,956	###	###	0.0
2008-Oct-02 Thu	9.22	###	9.22	9.29	983,458	4,533,741	81.1	81.1	###
2008-Oct-01 Wed	9.27	###	9.26	9.48			82.9	82.9	0.7
2008-Sep-30 Tue	8.7	9.27	###	9.27	1,815,885	8,416,626	84.2	84.2	0.7
2008-Sep-29 Mon	###	9.24	###	###	1,658,955	7,664,372	###	###	0.0
2008-Sep-26 Fri	###	###	8.8	8.81			###	###	###
2008-Sep-25 Thu	8.58	8.8	8.58	8.8	1,552,551	###	###	###	0.6
2008-Sep-24 Wed	###	###	8.51	###	1,752,129	###	17.1	17.1	0.0
2008-Sep-23 Tue	8.25	8.72	8.25	8.7	1,115,158	###	92.3	92.3	###
2008-Sep-22 Mon	###	###	8.5	8.75			###	###	0.6
2008-Sep-19 Fri	###	###	###	###	2,320,071	0	11.6	11.6	0.0
2008-Sep-18 Thu	###	###	###	###			86.5	86.5	0.0
2008-Sep-17 Wed	###	###	8.81	###	2,215,359	9,758,656	36.1	36.1	0.0
2008-Sep-16 Tue	8.86	9	8.82	###			71.8	71.8	0.0
2008-Sep-15 Mon	###	###	8.77	9			###	###	0.6
2008-Sep-12 Fri	8.89	###	8.76	###			###	###	0.0
2008-Sep-11 Thu	8.75	8.82	###	8.82			83.7	83.7	###
2008-Sep-10 Wed	###	###	###	8.8	2,376,229	0	81.5	81.5	0.6
2008-Sep-09 Tue	8.74	8.77	8.54	###			37.6	37.6	0.0
2008-Sep-08 Mon	8.75	8.78	###	###			###	###	0.0
2008-Sep-05 Fri	###	8.74	8.59	8.7	1,231,450	###	###	###	###
2008-Sep-04 Thu	###	###	###	###	1,465,251	0	###	###	0.0
2008-Sep-03 Wed	9.2	9.24	###	###			25.9	25.9	0.0
2008-Sep-02 Tue	###	###	8.78	8.85	1,311,175	5,756,058	20.3	20.3	0.6
2008-Sep-01 Mon	8.82	###	8.8	###			75.2	75.2	0.0
2008-Aug-29 Fri	###	###	###	###	1,306,242	0	###	###	0.0
2008-Aug-28 Thu	8.85	###	8.8	8.89	1,177,929	5,182,887	###	###	###
2008-Aug-27 Wed	###	###	8.81	8.86	697,055	3,070,527	19.8	19.8	0.6
2008-Aug-26 Tue	8.84	###	8.71	###			###	###	0.0
2008-Aug-25 Mon	###	###	8.87	###			###	###	0.0
2008-Aug-22 Fri	8.72	8.73	8.51	###			###	###	0.0
2008-Aug-21 Thu	###	8.77	8.59	8.72	1,268,280	11,008,670	###	###	0.6
2008-Aug-20 Wed	8.7	8.75	###	8.75			67.8	67.8	0.6
2008-Aug-19 Tue	###	8.74	###	8.7	997,247	###	84.7	84.7	###
2008-Aug-18 Mon	8.72	###	###	8.75			71.3	71.3	0.6
2008-Aug-15 Fri	8.52	8.8	8.51	8.7	1,193,185	###	###	###	###
2008-Aug-14 Thu	8.54	8.76	8.48	###			76.5	76.5	0.0
2008-Aug-13 Wed	8.72	8.72	###	8.55			###	###	###
2008-Aug-12 Tue	8.89	###	8.73	8.75			###	###	0.6
2008-Aug-11 Mon	8.79	8.84	###	8.75	1,078,620	###	33.2	33.2	0.6
2008-Aug-08 Fri	8.52	###	8.51	8.56	2,511,944	10,688,321	###	###	###
2008-Aug-07 Thu	8.8	###	8.74	8.8			70.6	70.6	0.6
2008-Aug-06 Wed	9	###	8.82	###	1,947,176	8,587,046	28.2	28.2	0.0
2008-Aug-05 Tue	8.73	###	###	###			86.9	86.9	0.0
2008-Aug-04 Mon	###	8.89	###	8.85			90.3	90.3	0.6
2008-Aug-01 Fri	8.74	8.81	8.58	###			29.3	29.3	0.0
2008-Jul-31 Thu	###	###	8.83	8.83			22.0	22.0	###
2008-Jul-30 Wed	###	8.79	8.56	###			###	###	0.0
2008-Jul-29 Tue	8.71	8.81	8.41	###			34.2	34.2	0.0
2008-Jul-28 Mon	8.56	###	8.42	8.83			90.4	90.4	###
2008-Jul-25 Fri	###	###	###	8.7			23.4	23.4	###
2008-Jul-24 Thu	8.8	###	8.7	###			73.6	73.6	0.0
2008-Jul-23 Wed	8.8	###	###	8.84			64.1	64.1	###
2008-Jul-22 Tue	8.5	8.72	###	8.7			###	###	###
2008-Jul-21 Mon	8.5	8.84	8.49	8.53			###	###	###
2008-Jul-18 Fri	8.49	8.51	8.29	###			###	###	0.0
2008-Jul-17 Thu	8.5	8.5	###	8.5	1,332,120	###	69.9	69.9	0.6
2008-Jul-16 Wed	###	8.55	###	8.4	1,497,175	6,400,423	###	###	###
2008-Jul-15 Tue	8.47	8.49	8.25	###	986,322	###	###	###	0.0
2008-Jul-14 Mon	8.41	8.46	###	8.4			###	###	###
2008-Jul-11 Fri	8.72	8.73	###	8.49	1,042,221	###	###	###	###
2008-Jul-10 Thu	8.72	8.84	###	###	1,864,351	###	###	###	0.0
2008-Jul-09 Wed	###	###	###	8.72	1,879,188	0	26.6	26.6	0.6
2008-Jul-08 Tue	8.54	###	8.5	8.87			###	###	###
2008-Jul-07 Mon	8.59	8.73	8.46	8.71	1,359,475	11,684,687	83.1	83.1	0.6
2008-Jul-04 Fri	###	###	###	8.54			###	###	###
2008-Jul-03 Thu	###	8.51	###	###	2,386,071	###	80.3	80.3	0.0
2008-Jul-02 Wed	8.28	###	8.21	###	1,955,471	###	###	###	0.0
2008-Jul-01 Tue	8.5	8.5	###	8.43	1,357,079	5,767,585	35.0	35.0	0.6
2008-Jun-30 Mon	8.5	###	8.43	8.55			68.9	68.9	###
2008-Jun-27 Fri	###	8.55	8	8.43	1,605,356	13,284,320	###	###	0.6
2008-Jun-26 Thu	8.23	8.52	###	8.21			32.1	32.1	###
2008-Jun-25 Wed	8.41	###	8.21	8.28			###	###	###
2008-Jun-24 Tue	###	8.43	8.24	###			72.1	72.1	0.0
2008-Jun-23 Mon	8.51	###	8.29	###			26.4	26.4	0.0
2008-Jun-20 Fri	###	###	8.43	###	3,248,472	###	21.1	21.1	0.0
2008-Jun-19 Thu	###	###	8.87	###	3,826,421	16,970,177	32.7	32.7	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	8.84	###			75.2	75.2	0.0
2008-Jun-16 Mon	###	###	###	###	1,286,454	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	8.8	###	8.8	###			###	###	0.0
2008-Jun-11 Wed	9	###	8.78	8.82	2,465,623	10,824,084	29.0	29.0	###
2008-Jun-10 Tue	9	9.24	8.86	9			77.9	77.9	0.6
2008-Jun-06 Fri	9	###	###	###			80.2	80.2	0.0
2008-Jun-05 Thu	###	###	8.81	9			38.4	38.4	0.6
2008-Jun-04 Wed	###	###	###	###	1,109,053	0	32.6	32.6	0.0
2008-Jun-03 Tue	9.2	9.2	###	###	1,392,553	6,405,743	33.1	33.1	0.0
2008-Jun-02 Mon	9.54	9.54	###	9.24	2,135,928	10,188,376	18.1	18.1	###
2008-May-30 Fri	###	9.72	###	###	2,078,070	10,099,420	83.8	83.8	0.0
2008-May-29 Thu	###	9.48	###	###	2,958,980	###	###	###	0.0
2008-May-28 Wed	###	9.29	8.83	###	2,001,626	###	43.5	43.5	0.0
2008-May-27 Tue	9.25	9.28	###	9.22	1,030,825	4,783,028	###	###	0.7
2008-May-26 Mon	###	###	###	9.2			###	###	0.7
2008-May-23 Fri	8.82	###	8.76	8.87	2,045,273	###	72.3	72.3	###
2008-May-22 Thu	8.87	###	8.78	8.81			28.1	28.1	###
2008-May-21 Wed	###	###	8.59	8.85	1,574,576	###	82.7	82.7	0.6
2008-May-20 Tue	8.55	###	8.54	###			78.3	78.3	0.0
2008-May-19 Mon	###	8.42	###	8.42			68.5	68.5	###
2008-May-16 Fri	###	8.49	###	8.46	926,355	3,932,376	###	###	0.6
2008-May-15 Thu	8.2	8.5	###	###			72.5	72.5	0.0
2008-May-14 Wed	###	8.22	###	###	1,309,047	5,380,183	77.1	77.1	0.0
2008-May-13 Tue	###	8.24	###	###			30.8	30.8	0.0
2008-May-12 Mon	###	8.2	###	###	747,727	3,065,680	24.3	24.3	0.0
2008-May-09 Fri	8.25	8.26	###	8.2			###	###	0.6
2008-May-08 Thu	8.25	###	8.2	8.25	1,640,680	6,726,787	62.5	62.5	###
2008-May-07 Wed	###	8.45	8.24	8.29			39.3	39.3	0.6
2008-May-06 Tue	###	8.4	8.24	###			###	###	0.0
2008-May-05 Mon	###	###	###	8.29			75.5	75.5	0.6
2008-May-02 Fri	###	8.5	###	###			16.0	16.0	0.0
2008-May-01 Thu	8.29	###	8.21	8.27			###	###	###
2008-Apr-30 Wed	8.44	8.44	###	###			24.2	24.2	0.0
2008-Apr-29 Tue	8.5	8.54	8.41	8.45	1,026,925	8,703,189	33.7	33.7	###
2008-Apr-28 Mon	8.5	8.75	###	8.5	1,182,470	###	###	###	0.6
2008-Apr-24 Thu	###	8.7	8.53	8.57	1,067,546	###	32.6	32.6	0.6
2008-Apr-23 Wed	8.79	8.85	8.73	8.75			29.4	29.4	0.6
2008-Apr-22 Tue	###	###	8.72	8.79	350,379	1,527,652	30.3	30.3	0.6
2008-Apr-21 Mon	###	###	8.84	###	555,823	###	###	###	0.0
2008-Apr-18 Fri	###	###	###	8.75			19.8	19.8	0.6
2008-Apr-17 Thu	9	9	8.84	8.87	735,442	6,560,142	###	###	###
2008-Apr-16 Wed	###	9	8.85	###			###	###	0.0
2008-Apr-15 Tue	8.87	###	8.76	###	767,085	###	67.1	67.1	0.0
2008-Apr-14 Mon	8.79	8.85	###	8.75			37.0	37.0	0.6
2008-Apr-11 Fri	###	###	8.82	###	821,951	###	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	9.24	###	###	1,236,252	5,711,484	35.7	35.7	0.0
2008-Apr-08 Tue	9.25	9.29	###	###			###	###	0.0
2008-Apr-07 Mon	###	9.48	9.21	9.25			###	###	###
2008-Apr-04 Fri	###	9.44	###	9.25			###	###	###
2008-Apr-03 Thu	9.22	###	###	###	1,343,041	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###	1,356,922	0	39.4	39.4	0.0
2008-Apr-01 Tue	8.77	8.88	8.71	8.8	1,405,278	12,359,420	73.2	73.2	0.6
2008-Mar-31 Mon	8.75	8.78	8.57	8.75			68.5	68.5	0.6
2008-Mar-28 Fri	8.8	###	###	8.76	1,259,174	0	###	###	0.6
2008-Mar-27 Thu	8.74	8.89	###	8.79	1,628,020	7,236,548	65.7	65.7	0.6
2008-Mar-26 Wed	8.85	###	8.79	###			65.5	65.5	0.0
2008-Mar-25 Tue	9	###	8.83	8.86			24.7	24.7	0.6
2008-Mar-20 Thu	8.5	8.77	8.48	8.7	3,724,070	###	###	###	###
2008-Mar-19 Wed	###	8.8	###	###	2,249,488	9,897,747	69.1	69.1	0.0
2008-Mar-18 Tue	###	8.78	8.51	8.56			34.7	34.7	###
2008-Mar-17 Mon	###	8.77	8.46	8.5			34.6	34.6	0.6
2008-Mar-14 Fri	8.79	8.79	###	8.74			###	###	0.6
2008-Mar-13 Thu	###	###	8.77	8.85	1,417,726	6,216,728	40.5	40.5	0.6
2008-Mar-12 Wed	9.22	9.22	###	###			27.8	27.8	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	9.26	###	###			###	###	0.0
2008-Mar-07 Fri	###	###	###	###	2,077,055	0	###	###	0.0
2008-Mar-06 Thu	9.41	9.53	###	9.47	1,853,151	###	71.7	71.7	###
2008-Mar-05 Wed	9.51	9.51	9.28	9.41			###	###	0.7
2008-Mar-04 Tue	###	9.54	9.23	###	881,556	###	###	###	0.0
2008-Mar-03 Mon	###	9.41	9.21	###	459,429	4,277,283	78.4	78.4	0.0
2008-Feb-29 Fri	9.4	9.58	###	9.55	1,558,377	7,464,625	###	###	0.7
2008-Feb-28 Thu	9.42	9.53	###	9.46			###	###	0.7
2008-Feb-27 Wed	9.51	9.56	###	9.51	1,388,289	6,636,021	65.9	65.9	###
2008-Feb-26 Tue	9.4	9.79	###	9.52			76.4	76.4	###
2008-Feb-25 Mon	9.49	9.49	9.25	###			###	###	0.0
2008-Feb-22 Fri	9.22	9.52	9.21	###			76.7	76.7	0.0
2008-Feb-21 Thu	###	9.43	###	9.23			29.3	29.3	###
2008-Feb-20 Wed	###	###	###	9.23			37.8	37.8	###
2008-Feb-19 Tue	9.45	9.45	9.23	###	668,282	6,241,753	24.7	24.7	0.0
2008-Feb-18 Mon	9.25	###	9.22	9.28	1,490,884	6,872,975	###	###	0.7
2008-Feb-15 Fri	9.23	###	###	9.27			###	###	0.7
2008-Feb-14 Thu	9	###	9	9.44	2,546,825	###	92.2	92.2	0.7
2008-Feb-13 Wed	9.22	###	###	9.23	1,627,243	0	74.2	74.2	###
2008-Feb-12 Tue	9.22	9.23	###	###	1,064,751	4,913,825	###	###	0.0
2008-Feb-11 Mon	9.29	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	9.4	###	9.22	1,198,488	###	###	###	0.7
2008-Feb-07 Thu	###	9.42	###	9.24			###	###	###
2008-Feb-06 Wed	9.52	9.75	###	9.54	1,095,644	###	74.8	74.8	###
2008-Feb-05 Tue	9.75	9.85	9.58	9.75	2,114,223	20,539,676	###	###	###
2008-Feb-04 Mon	9.8	###	9.7	9.85	1,557,172	7,552,284	###	###	###
2008-Feb-01 Fri	###	###	###	9.55	1,573,483	0	73.5	73.5	0.7
2008-Jan-31 Thu	9.54	9.58	9.28	9.45	2,724,958	25,696,353	32.2	32.2	0.7
2008-Jan-30 Wed	9.5	###	9.43	9.45	1,815,870	8,561,827	47.5	47.5	0.7
2008-Jan-29 Tue	9.4	9.5	9.21	###	2,070,147	19,366,225	42.0	42.0	0.0
2008-Jan-25 Fri	###	9.46	9	###	1,946,728	###	###	###	0.0
2008-Jan-24 Thu	###	###	###	###	2,526,922	0	###	###	0.0
2008-Jan-23 Wed	###	9.55	8.86	9.25	2,048,347	###	###	###	###
2008-Jan-22 Tue	8.85	8.89	8.54	8.8	1,922,973	###	72.1	72.1	0.6
2008-Jan-21 Mon	###	###	8.86	###			###	###	0.0
2008-Jan-18 Fri	8.88	###	8.76	###			###	###	0.0
2008-Jan-17 Thu	9.26	9.26	###	###			19.0	19.0	0.0
2008-Jan-16 Wed	###	9.25	###	###			40.0	40.0	0.0
2008-Jan-15 Tue	9.44	9.45	9.28	###	2,176,889	###	###	###	0.0
2008-Jan-14 Mon	9.55	9.55	9.28	###			###	###	0.0
2008-Jan-11 Fri	9.47	9.55	9.42	9.55	2,484,279	23,563,386	###	###	0.7
2008-Jan-10 Thu	9.43	9.52	9.22	9.45			###	###	0.7
2008-Jan-09 Wed	9.2	###	###	###	3,018,528	0	###	###	0.0
2008-Jan-08 Tue	9.4	9.44	9.23	###			###	###	0.0
2008-Jan-07 Mon	9.43	9.49	9.29	###			31.0	31.0	0.0
2008-Jan-04 Fri	9.51	9.57	###	9.45	657,951	###	###	###	0.7
2008-Jan-03 Thu	9.56	9.57	9.29	9.42			###	###	0.7
2008-Jan-02 Wed	9.51	###	###	###	787,877	0	###	###	0.0
2007-Dec-31 Mon	9.56	9.7	9.52	###	391,274	3,760,143	###	###	0.0
2007-Dec-28 Fri	9.58	###	9.49	9.57			26.0	26.0	###
2007-Dec-27 Thu	9.73	9.73	###	###			###	###	0.0
2007-Dec-24 Mon	###	9.75	9.58	9.73			###	###	###
2007-Dec-21 Fri	9.22	###	###	###	2,395,444	0	###	###	0.0
2007-Dec-20 Thu	###	9.27	###	9.22			75.5	75.5	0.7
2007-Dec-19 Wed	###	###	8.86	###			73.9	73.9	0.0
2007-Dec-18 Tue	8.83	###	8.7	###			###	###	0.0
2007-Dec-17 Mon	###	###	8.82	###	1,303,057	5,746,481	###	###	0.0
2007-Dec-14 Fri	9.2	9.2	9	###			38.3	38.3	0.0
2007-Dec-13 Thu	###	###	###	###	1,866,974	0	33.4	33.4	0.0
2007-Dec-12 Wed	9.2	###	###	9.23	794,955	0	67.8	67.8	###
2007-Dec-11 Tue	###	###	###	###			68.7	68.7	0.0
2007-Dec-10 Mon	9.42	9.42	###	###	1,129,854	###	###	###	0.0
2007-Dec-07 Fri	9.56	9.75	9.54	9.7			###	###	0.7
2007-Dec-06 Thu	###	###	9.46	9.57			26.3	26.3	###
2007-Dec-05 Wed	9.51	9.59	###	9.55	972,949	###	71.2	71.2	0.7
2007-Dec-04 Tue	###	9.51	9.22	9.51	1,347,988	###	###	###	###
2007-Dec-03 Mon	###	###	9.2	###	878,286	###	###	###	0.0
2007-Nov-30 Fri	9.22	###	###	9.23	880,323	0	60.9	60.9	###
2007-Nov-29 Thu	9.2	9.25	###	###	1,253,927	###	40.4	40.4	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	9.26	9.26	###	###			26.4	26.4	0.0
2007-Nov-26 Mon	###	###	###	###	1,543,056	0	###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	8.75	###	8.75	###			88.5	88.5	0.0
2007-Nov-21 Wed	###	###	8.81	8.89			38.7	38.7	###
2007-Nov-20 Tue	###	###	8.85	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	8.88	8.88	707,558	3,141,557	15.8	15.8	0.6
2007-Nov-15 Thu	###	9.2	###	###			30.6	30.6	0.0
2007-Nov-14 Wed	9.25	9.25	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	9	###			###	###	0.0
2007-Nov-12 Mon	8.8	###	8.79	8.83	721,776	###	79.6	79.6	###
2007-Nov-09 Fri	###	###	8.85	8.89	1,318,280	5,833,389	35.6	35.6	###
2007-Nov-08 Thu	###	###	8.81	###	1,401,779	###	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###			###	###	0.0
2007-Nov-05 Mon	###	###	###	###			41.8	41.8	0.0
2007-Nov-02 Fri	###	###	###	###	566,788	0	19.3	19.3	0.0
2007-Nov-01 Thu	###	9.43	###	###			24.4	24.4	0.0
2007-Oct-31 Wed	###	9.28	###	9.28			74.6	74.6	0.7
2007-Oct-30 Tue	###	9.21	###	###	518,287	###	###	###	0.0
2007-Oct-29 Mon	9.2	9.2	###	###			###	###	0.0
2007-Oct-26 Fri	9.2	9.22	###	9.2			###	###	0.7
2007-Oct-25 Thu	###	9.24	###	9.23			78.4	78.4	###
2007-Oct-24 Wed	9.21	###	###	###			###	###	0.0
2007-Oct-23 Tue	9.2	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	9.23	###	###	733,847	###	###	###	0.0
2007-Oct-19 Fri	9.25	9.25	###	###	395,658	###	25.5	25.5	0.0
2007-Oct-18 Thu	9.71	9.75	###	9.24	933,376	###	4.8	4.8	###
2007-Oct-17 Wed	9.2	###	###	9.25			###	###	###
2007-Oct-16 Tue	###	###	###	9.21			27.3	27.3	0.7
2007-Oct-15 Mon	9.4	9.46	9.26	9.28			###	###	0.7
2007-Oct-12 Fri	###	###	9.26	###			###	###	0.0
2007-Oct-11 Thu	9.23	###	9.22	###			###	###	0.0
2007-Oct-10 Wed	###	###	9.25	###			###	###	0.0
2007-Oct-09 Tue	###	###	9.26	9.26	724,929	3,356,421	###	###	###
2007-Oct-08 Mon	###	###	###	###	822,657	0	###	###	0.0
2007-Oct-05 Fri	###	###	9.25	###			25.9	25.9	0.0
2007-Oct-04 Thu	###	###	###	###	1,070,358	0	29.8	29.8	0.0
2007-Oct-03 Wed	9.26	###	###	###	732,850	0	72.1	72.1	0.0
2007-Oct-02 Tue	9.26	9.29	9.23	9.26			###	###	###
2007-Oct-01 Mon	9.26	9.26	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	9.23			63.5	63.5	###
2007-Sep-27 Thu	###	9.2	###	###			###	###	0.0
2007-Sep-26 Wed	###	9.23	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	9	###	8.85	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	###	789,346	0	###	###	0.0
2007-Sep-20 Thu	###	###	###	###			69.4	69.4	0.0
2007-Sep-19 Wed	###	###	###	###			69.8	69.8	0.0
2007-Sep-18 Tue	###	###	###	9			47.1	47.1	0.6
2007-Sep-17 Mon	###	###	###	###	986,843	0	31.2	31.2	0.0
2007-Sep-14 Fri	###	9.21	###	###	1,832,243	8,437,479	70.5	70.5	0.0
2007-Sep-13 Thu	9.21	9.25	###	###	1,464,723	6,774,343	25.5	25.5	0.0
2007-Sep-12 Wed	9.26	###	###	9.2	1,004,273	0	37.0	37.0	0.7
2007-Sep-11 Tue	###	9.25	###	###			###	###	0.0
2007-Sep-10 Mon	###	9.2	###	###			30.9	30.9	0.0
2007-Sep-07 Fri	###	###	###	9.25	172,740	0	27.3	27.3	###
2007-Sep-06 Thu	9.29	###	###	###			66.9	66.9	0.0
2007-Sep-05 Wed	###	###	###	###	1,285,647	0	###	###	0.0
2007-Sep-04 Tue	9.21	9.4	###	9.25			70.9	70.9	###
2007-Sep-03 Mon	###	###	###	###	1,716,970	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###			56.3	56.3	0.0
2007-Aug-30 Thu	###	###	9	###			###	###	0.0
2007-Aug-29 Wed	###	###	8.81	###	929,981	###	###	###	0.0
2007-Aug-28 Tue	###	###	###	###	636,527	0	33.4	33.4	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	8.73	8.88	612,972	2,675,622	###	###	0.6
2007-Aug-23 Thu	###	###	8.82	###	906,580	###	14.1	14.1	0.0
2007-Aug-22 Wed	8.51	###	8.46	###	2,192,770	###	89.8	89.8	0.0
2007-Aug-21 Tue	8.43	8.58	8.42	8.53			###	###	###
2007-Aug-20 Mon	8.59	###	8.4	8.46	1,591,526	###	###	###	0.6
2007-Aug-17 Fri	###	8.77	8.29	8.5			###	###	0.6
2007-Aug-16 Thu	8.84	8.84	8.2	8.59			###	###	###
2007-Aug-15 Wed	###	8.85	###	8.79	3,727,547	###	92.4	92.4	0.6
2007-Aug-14 Tue	9	9	8.74	8.77	1,612,827	14,305,775	###	###	###
2007-Aug-13 Mon	8.71	###	###	###	2,465,023	0	85.8	85.8	0.0
2007-Aug-10 Fri	###	8.59	###	8.59	1,906,346	8,187,756	87.6	87.6	###
2007-Aug-09 Thu	8.47	###	8.42	###			76.7	76.7	0.0
2007-Aug-08 Wed	###	8.57	###	8.46			###	###	0.6
2007-Aug-07 Tue	8.43	8.58	###	8.44			67.7	67.7	0.6
2007-Aug-06 Mon	8.47	8.52	###	8.42			###	###	###
2007-Aug-03 Fri	8.71	8.81	8.5	8.5	1,089,946	9,433,482	20.8	20.8	0.6
2007-Aug-02 Thu	8.45	8.79	8.44	8.71	1,462,070	###	92.4	92.4	0.6
2007-Aug-01 Wed	8.41	8.46	###	###	1,977,041	8,362,883	###	###	0.0
2007-Jul-31 Tue	8.5	###	8.46	8.5			###	###	0.6
2007-Jul-30 Mon	8.42	8.54	8.4	8.44			###	###	0.6
2007-Jul-27 Fri	8.4	###	8.4	8.45	2,058,479	###	69.9	69.9	###
2007-Jul-26 Thu	###	###	8.76	8.81	904,024	3,959,625	###	###	###
2007-Jul-25 Wed	###	###	###	###			27.5	27.5	0.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	###	###	###	###	1,707,855	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	513,728	0	26.5	26.5	0.0
2007-Jul-19 Thu	###	###	###	###	2,118,554	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###	611,458	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	###	791,449	0	22.8	22.8	0.0
2007-Jul-10 Tue	###	9.2	###	###	751,026	###	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	301,752	0	###	###	0.0
2007-Jul-06 Fri	9.2	9.21	###	###			###	###	0.0
2007-Jul-05 Thu	###	9.23	###	9.23	1,401,841	###	###	###	###
2007-Jul-04 Wed	9.28	9.28	###	###			###	###	0.0
2007-Jul-03 Tue	9.25	9.29	9.2	9.23	6,379,126	###	###	###	###
2007-Jul-02 Mon	###	###	9.21	9.21	759,679	3,498,321	27.4	27.4	0.7
2007-Jun-29 Fri	9.24	9.27	###	9.27			61.1	61.1	0.7
2007-Jun-28 Thu	###	9.22	###	9.21	1,421,624	6,553,686	63.3	63.3	0.7
2007-Jun-27 Wed	9.26	9.26	###	###	2,121,851	9,824,170	35.6	35.6	0.0
2007-Jun-26 Tue	###	9.26	###	9.21	3,197,674	###	72.5	72.5	0.7
2007-Jun-25 Mon	9.2	9.2	###	###			39.2	39.2	0.0
2007-Jun-22 Fri	###	9.21	###	###	1,276,481	###	65.5	65.5	0.0
2007-Jun-21 Thu	9.2	9.2	###	###	3,644,627	16,765,284	27.1	27.1	0.0
2007-Jun-20 Wed	9	9.22	###	9.2	1,331,580	6,138,583	79.1	79.1	0.7
2007-Jun-19 Tue	8.84	###	8.84	###			88.8	88.8	0.0
2007-Jun-18 Mon	8.78	###	8.78	###	650,953	2,857,683	###	###	0.0
2007-Jun-15 Fri	8.82	8.87	###	8.86			69.6	69.6	0.6
2007-Jun-14 Thu	9	9	8.8	8.83			21.2	21.2	###
2007-Jun-13 Wed	###	###	8.87	###			###	###	0.0
2007-Jun-12 Tue	###	9.21	###	###	731,554	###	32.7	32.7	0.0
2007-Jun-08 Fri	###	###	9	###	1,371,457	6,171,556	###	###	0.0
2007-Jun-07 Thu	###	9.25	###	9.22			###	###	0.7
2007-Jun-06 Wed	###	9.23	###	9.22			###	###	0.7
2007-Jun-05 Tue	###	9.28	###	9.2			###	###	0.7
2007-Jun-04 Mon	###	9.2	###	9.2			79.8	79.8	0.7
2007-Jun-01 Fri	###	###	###	9.28			75.0	75.0	0.7
2007-May-31 Thu	9	###	9	###			73.8	73.8	0.0
2007-May-30 Wed	###	###	8.81	###	1,287,686	5,672,256	###	###	0.0
2007-May-29 Tue	###	9.2	###	###			32.6	32.6	0.0
2007-May-28 Mon	###	###	###	###	430,280	0	###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	9.23	9.23	###	###			###	###	0.0
2007-May-23 Wed	9.2	###	9.2	###			###	###	0.0
2007-May-22 Tue	###	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	###	2,269,947	0	77.3	77.3	0.0
2007-May-18 Fri	###	###	###	###	1,652,925	0	###	###	0.0
2007-May-17 Thu	###	###	###	###	1,772,780	0	###	###	0.0
2007-May-16 Wed	###	###	###	###	1,215,385	0	###	###	0.0
2007-May-15 Tue	###	###	9	###	622,859	###	29.3	29.3	0.0
2007-May-14 Mon	9.25	###	###	###			28.6	28.6	0.0
2007-May-11 Fri	9.2	9.26	###	###	551,159	###	###	###	0.0
2007-May-10 Thu	###	###	###	###	762,227	0	82.1	82.1	0.0
2007-May-09 Wed	###	9.26	###	###			71.0	71.0	0.0
2007-May-08 Tue	###	###	###	###	865,728	0	41.5	41.5	0.0
2007-May-07 Mon	9.2	9.24	###	9.23			68.5	68.5	###
2007-May-04 Fri	9.28	###	###	9.27	1,155,370	0	30.1	30.1	0.7
2007-May-03 Thu	9.47	9.47	9.23	9.27	811,955	7,591,779	14.6	14.6	0.7
2007-May-02 Wed	9.27	9.47	9.26	###	804,222	###	###	###	0.0
2007-May-01 Tue	###	9.28	###	9.2	431,581	###	82.4	82.4	0.7
2007-Apr-30 Mon	###	###	###	###			32.2	32.2	0.0
2007-Apr-27 Fri	###	9.23	###	9.23	1,636,486	7,552,382	77.9	77.9	###
2007-Apr-26 Thu	###	###	###	###			79.7	79.7	0.0
2007-Apr-24 Tue	###	###	###	9			###	###	0.6
2007-Apr-23 Mon	###	###	###	###	649,121	0	28.0	28.0	0.0
2007-Apr-20 Fri	###	9.2	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	9	9			###	###	0.6
2007-Apr-18 Wed	###	###	###	9.29			75.8	75.8	###
2007-Apr-17 Tue	###	###	9.22	9.22			30.9	30.9	0.7
2007-Apr-16 Mon	###	###	###	9.27	283,171	0	###	###	0.7
2007-Apr-13 Fri	###	###	###	9.24	1,195,050	0	34.7	34.7	###
2007-Apr-12 Thu	9.2	9.25	###	9.24			###	###	###
2007-Apr-11 Wed	###	9.53	###	9.21			###	###	0.7
2007-Apr-10 Tue	###	9.54	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###	529,924	0	16.0	16.0	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###			89.9	89.9	0.0
2007-Apr-02 Mon	8.8	8.86	###	###	590,271	###	26.7	26.7	0.0
2007-Mar-30 Fri	###	###	8.82	8.84	854,271	###	###	###	###
2007-Mar-29 Thu	8.72	8.87	8.7	8.87	607,883	5,340,252	79.5	79.5	###
2007-Mar-28 Wed	###	8.81	###	8.7			###	###	###
2007-Mar-27 Tue	###	8.72	8.59	8.7			77.7	77.7	###
2007-Mar-26 Mon	###	8.83	8.58	###	406,073	###	###	###	0.0
2007-Mar-23 Fri	8.58	###	8.52	8.59	870,182	3,706,975	66.1	66.1	###
2007-Mar-22 Thu	###	8.71	8.52	8.56			###	###	###
2007-Mar-21 Wed	8.76	8.77	8.53	8.57	2,774,673	24,000,921	20.1	20.1	0.6
2007-Mar-20 Tue	###	###	8.74	8.76	845,627	3,695,389	17.8	17.8	0.6
2007-Mar-19 Mon	###	9	8.87	8.87			22.9	22.9	###
2007-Mar-16 Fri	###	9.2	###	###	671,889	3,090,689	###	###	0.0
2007-Mar-15 Thu	###	###	9	###			###	###	0.0
2007-Mar-14 Wed	8.8	###	8.73	9			88.0	88.0	0.6
2007-Mar-13 Tue	8.85	###	8.85	###			###	###	0.0
2007-Mar-12 Mon	8.52	8.85	8.52	8.77			###	###	###
2007-Mar-09 Fri	###	###	8.5	8.52			###	###	0.6
2007-Mar-08 Thu	8.5	###	8.4	###	1,025,686	4,307,881	###	###	0.0
2007-Mar-07 Wed	8.51	###	###	8.47			###	###	###
2007-Mar-06 Tue	8.26	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	8.23	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	8.22	975,750	0	72.5	72.5	0.6
2007-Mar-01 Thu	###	###	8.21	8.24	1,584,086	6,502,673	32.0	32.0	0.6
2007-Feb-28 Wed	###	8.46	###	8.29	1,378,685	###	29.8	29.8	0.6
2007-Feb-27 Tue	###	8.72	8.53	8.58			###	###	0.6
2007-Feb-26 Mon	8.44	###	###	###			80.0	80.0	0.0
2007-Feb-23 Fri	8.43	8.45	###	8.4			###	###	###
2007-Feb-22 Thu	8.28	###	8.27	###	780,448	3,227,152	###	###	0.0
2007-Feb-21 Wed	8.51	8.55	8.29	###			21.3	21.3	0.0
2007-Feb-20 Tue	8.5	8.58	8.43	8.5	513,151	4,364,349	70.5	70.5	0.6
2007-Feb-19 Mon	8.59	###	8.5	8.54			31.0	31.0	###
2007-Feb-16 Fri	###	###	8.47	8.58			###	###	0.6
2007-Feb-15 Thu	8.59	8.75	8.55	###	819,581	7,089,375	###	###	0.0
2007-Feb-14 Wed	8.53	8.59	8.47	8.51			###	###	0.6
2007-Feb-13 Tue	8.5	8.54	###	8.52			68.8	68.8	0.6
2007-Feb-12 Mon	8.59	8.59	###	8.45	1,464,328	6,289,288	22.5	22.5	###
2007-Feb-09 Fri	8.55	8.74	8.48	8.53			###	###	###
2007-Feb-08 Thu	8.54	###	###	8.45	3,263,229	0	26.4	26.4	###
2007-Feb-07 Wed	8.44	8.56	###	8.56	559,185	###	###	###	###
2007-Feb-06 Tue	8.4	8.54	###	8.44			###	###	0.6
2007-Feb-05 Mon	8.43	8.43	8.28	###			###	###	0.0
2007-Feb-02 Fri	###	8.52	8.28	8.43	1,166,572	###	###	###	0.6
2007-Feb-01 Thu	###	###	8.22	8.23			28.7	28.7	0.6
2007-Jan-31 Wed	8.27	###	8.24	###	1,453,782	5,989,581	###	###	0.0
2007-Jan-30 Tue	8.22	8.26	###	8.23	1,136,046	###	65.5	65.5	0.6
2007-Jan-29 Mon	###	8.2	###	###			39.8	39.8	0.0
2007-Jan-25 Thu	8.22	8.28	8.21	8.22	1,647,955	13,587,388	###	###	0.6
2007-Jan-24 Wed	8.22	###	###	8.29			###	###	0.6
2007-Jan-23 Tue	8.26	8.27	###	8.21			29.8	29.8	###
2007-Jan-22 Mon	###	###	8.26	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	8.28			75.9	75.9	###
2007-Jan-18 Thu	8.2	8.25	###	8.22	859,349	###	###	###	0.6
2007-Jan-17 Wed	###	8.21	###	###	938,889	###	###	###	0.0
2007-Jan-16 Tue	###	8.23	###	###	875,555	###	###	###	0.0
2007-Jan-15 Mon	###	###	###	###	526,175	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			24.7	24.7	0.0
2007-Jan-11 Thu	8.21	8.22	###	###			###	###	0.0
2007-Jan-10 Wed	###	8.24	###	8.2			###	###	0.6
2007-Jan-09 Tue	###	###	###	###	1,176,621	0	67.9	67.9	0.0
2007-Jan-08 Mon	###	###	8	###			45.0	45.0	0.0
2007-Jan-05 Fri	###	8.2	###	###			70.5	70.5	0.0
2007-Jan-04 Thu	8.2	8.23	###	###	4,567,320	18,794,521	###	###	0.0
2007-Jan-03 Wed	###	8.23	###	8.23			###	###	0.6
2007-Jan-02 Tue	###	###	###	###	213,976	0	###	###	0.0
2006-Dec-29 Fri	###	8.22	###	###			62.1	62.1	0.0
2006-Dec-28 Thu	###	8.21	###	8.21			###	###	###
2006-Dec-27 Wed	###	###	###	###			67.1	67.1	0.0
2006-Dec-22 Fri	###	8.22	###	###			25.6	25.6	0.0
2006-Dec-21 Thu	8.21	8.21	###	###			25.2	25.2	0.0
2006-Dec-20 Wed	###	8.25	###	8.23			86.0	86.0	0.6
2006-Dec-19 Tue	###	###	###	###	1,901,582	0	72.8	72.8	0.0
2006-Dec-18 Mon	###	###	###	###	945,872	0	33.4	33.4	0.0
2006-Dec-15 Fri	###	###	###	###	836,342	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	929,782	0	88.8	88.8	0.0
2006-Dec-12 Tue	###	###	###	###			35.9	35.9	0.0
2006-Dec-11 Mon	7.78	8	###	###	2,113,071	8,452,284	85.0	85.0	0.0
2006-Dec-08 Fri	###	###	###	###			68.6	68.6	0.0
2006-Dec-07 Thu	###	###	###	###			69.5	69.5	0.0
2006-Dec-06 Wed	###	###	###	###	1,576,770	0	###	###	0.0
2006-Dec-05 Tue	###	###	8	###	1,100,344	4,401,376	37.5	37.5	0.0
2006-Dec-04 Mon	###	###	###	8	520,351	0	###	###	###
2006-Dec-01 Fri	###	###	###	###	813,346	0	###	###	0.0
2006-Nov-30 Thu	###	###	8	###			67.6	67.6	0.0
2006-Nov-29 Wed	###	###	###	###			60.3	60.3	0.0
2006-Nov-28 Tue	###	###	###	###			31.2	31.2	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###	1,088,356	0	###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###	2,567,023	0	###	###	0.0
2006-Nov-21 Tue	7.87	###	7.87	###			###	###	0.0
2006-Nov-20 Mon	###	###	7.86	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###			72.0	72.0	0.0
2006-Nov-16 Thu	###	###	###	8			40.1	40.1	###
2006-Nov-15 Wed	###	###	###	###	996,254	0	###	###	0.0
2006-Nov-14 Tue	###	###	###	###	2,259,129	0	###	###	0.0
2006-Nov-13 Mon	###	###	###	###	1,119,454	0	###	###	0.0
2006-Nov-10 Fri	8.4	8.47	###	###	866,781	###	28.6	28.6	0.0
2006-Nov-09 Thu	8.4	8.45	8.4	8.4			###	###	###
2006-Nov-08 Wed	8.4	8.45	###	8.42	969,976	4,098,148	###	###	###
2006-Nov-07 Tue	###	8.45	###	8.4	921,853	3,894,828	74.3	74.3	###
2006-Nov-06 Mon	###	###	8.28	###	754,581	###	###	###	0.0
2006-Nov-03 Fri	###	8.43	8.27	###	1,136,252	###	69.1	69.1	0.0
2006-Nov-02 Thu	###	8.48	###	8.4	1,439,645	###	72.2	72.2	###
2006-Nov-01 Wed	###	8.49	###	8.43			###	###	0.6
2006-Oct-31 Tue	###	###	8.21	8.29			30.3	30.3	0.6
2006-Oct-30 Mon	8.25	###	8.25	###			74.8	74.8	0.0
2006-Oct-27 Fri	###	8.4	8.26	###	786,949	6,555,285	24.9	24.9	0.0
2006-Oct-26 Thu	###	###	###	###	2,521,421	0	###	###	0.0
2006-Oct-25 Wed	8.2	8.25	###	8.22	850,358	3,507,726	66.9	66.9	0.6
2006-Oct-24 Tue	8.29	###	###	8.2			###	###	0.6
2006-Oct-23 Mon	8.21	8.41	8.21	8.26	1,379,885	11,466,844	###	###	0.6
2006-Oct-20 Fri	8.25	###	###	8.22			27.9	27.9	0.6
2006-Oct-19 Thu	8.29	###	8.23	8.24	1,587,283	###	31.1	31.1	0.6
2006-Oct-18 Wed	8.42	8.45	###	8.29	1,695,371	7,162,942	16.0	16.0	0.6
2006-Oct-17 Tue	8.4	8.48	###	8.46			77.1	77.1	0.6
2006-Oct-16 Mon	###	8.4	###	###			31.7	31.7	0.0
2006-Oct-13 Fri	8.44	8.44	###	###	419,170	###	###	###	0.0
2006-Oct-12 Thu	8.4	8.41	8.22	8.27	357,780	2,974,940	19.0	19.0	###
2006-Oct-11 Wed	###	8.4	###	###	466,724	1,960,240	###	###	0.0
2006-Oct-10 Tue	8.25	8.29	###	8.27			###	###	###
2006-Oct-09 Mon	###	8.44	8.23	8.29	327,389	2,728,787	###	###	0.6
2006-Oct-06 Fri	8.44	8.45	###	###			###	###	0.0
2006-Oct-05 Thu	8.28	###	8.23	###	765,943	3,151,855	###	###	0.0
2006-Oct-04 Wed	8.26	8.28	8.21	8.25	501,641	###	33.1	33.1	###
2006-Oct-03 Tue	8.2	8.23	###	###	962,871	###	29.4	29.4	0.0
2006-Oct-02 Mon	###	8.28	###	8.27	282,289	1,168,676	79.2	79.2	###
2006-Sep-29 Fri	###	8.2	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###	877,986	0	###	###	0.0
2006-Sep-27 Wed	###	8.29	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	7.83	###	1,421,971	###	73.1	73.1	0.0
2006-Sep-25 Mon	7.73	7.88	7.73	7.85			###	###	###
2006-Sep-22 Fri	###	###	###	7.84	667,357	0	23.5	23.5	0.6
2006-Sep-21 Thu	8	###	7.86	7.86			###	###	###
2006-Sep-20 Wed	###	###	###	###	974,058	0	###	###	0.0
2006-Sep-19 Tue	8.2	8.27	###	###			###	###	0.0
2006-Sep-18 Mon	8.2	8.25	###	###	968,349	###	###	###	0.0
2006-Sep-15 Fri	###	8.22	###	8.21			82.3	82.3	###
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###			28.2	28.2	0.0
2006-Sep-12 Tue	###	###	###	###			34.7	34.7	0.0
2006-Sep-11 Mon	###	###	###	8			36.3	36.3	###
2006-Sep-08 Fri	###	8.21	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	7.87	8	858,420	3,377,882	74.5	74.5	###
2006-Sep-06 Wed	###	###	###	8	703,444	0	###	###	###
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	8.22	###	###	1,280,054	5,261,021	###	###	0.0
2006-Sep-01 Fri	###	###	###	###	1,076,089	0	36.1	36.1	0.0
2006-Aug-31 Thu	###	8	###	###	1,711,454	###	###	###	0.0
2006-Aug-30 Wed	###	###	7.88	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	1,761,989	0	###	###	0.0
2006-Aug-28 Mon	###	###	7.81	7.83	1,278,386	###	21.1	21.1	###
2006-Aug-25 Fri	7.75	###	7.75	###			###	###	0.0
2006-Aug-24 Thu	###	###	7.79	7.85			33.9	33.9	###
2006-Aug-23 Wed	8	8	7.88	###			23.9	23.9	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			74.6	74.6	0.0
2006-Aug-18 Fri	###	###	###	8	566,425	0	###	###	###
2006-Aug-17 Thu	###	###	7.89	8	784,170	3,093,550	65.0	65.0	###
2006-Aug-16 Wed	###	###	7.87	###	897,156	###	###	###	0.0
2006-Aug-15 Tue	###	###	7.71	7.83			26.8	26.8	###
2006-Aug-14 Mon	7.7	###	7.7	7.85			84.7	84.7	###
2006-Aug-11 Fri	7.72	7.85	7.72	7.78	296,441	###	###	###	0.6
2006-Aug-10 Thu	7.77	7.89	7.7	7.85	560,941	###	###	###	###
2006-Aug-09 Wed	7.85	###	7.84	7.85			###	###	###
2006-Aug-08 Tue	7.89	###	7.84	###	434,355	1,702,671	###	###	0.0
2006-Aug-07 Mon	8	8	7.84	###			###	###	0.0
2006-Aug-04 Fri	7.84	###	7.84	###	638,174	2,501,642	###	###	0.0
2006-Aug-03 Thu	###	###	7.81	###	394,526	1,540,624	###	###	0.0
2006-Aug-02 Wed	###	8	7.85	###			###	###	0.0
2006-Aug-01 Tue	###	###	7.88	###			###	###	0.0
2006-Jul-31 Mon	###	###	7.74	7.87	774,220	###	22.7	22.7	0.6
2006-Jul-28 Fri	###	###	7.74	###			20.8	20.8	0.0
2006-Jul-27 Thu	7.8	###	###	###	615,582	0	80.3	80.3	0.0
2006-Jul-26 Wed	###	###	###	7.73	409,381	0	###	###	0.6
2006-Jul-25 Tue	7.87	###	7.87	###	448,682	###	76.7	76.7	0.0
2006-Jul-24 Mon	7.8	7.88	###	7.87			82.7	82.7	0.6
2006-Jul-21 Fri	7.7	7.73	###	7.7			72.6	72.6	0.6
2006-Jul-20 Thu	###	7.73	7.56	7.72	1,150,041	###	###	###	###
2006-Jul-19 Wed	###	7.72	7.53	7.58	356,553	###	###	###	###
2006-Jul-18 Tue	###	7.74	###	###			###	###	0.0
2006-Jul-17 Mon	###	7.7	7.53	###	876,182	6,672,125	###	###	0.0
2006-Jul-14 Fri	7.81	7.87	7.7	7.74			36.4	36.4	0.6
2006-Jul-13 Thu	###	###	###	###	919,287	0	###	###	0.0
2006-Jul-12 Wed	###	###	7.78	7.84	422,028	1,641,688	25.5	25.5	0.6
2006-Jul-11 Tue	7.87	###	7.81	7.85			###	###	###
2006-Jul-10 Mon	###	###	7.83	7.88			30.4	30.4	0.6
2006-Jul-07 Fri	###	###	7.82	###			###	###	0.0
2006-Jul-06 Thu	7.75	###	7.73	###			###	###	0.0
2006-Jul-05 Wed	7.74	7.78	###	7.75	708,378	###	65.3	65.3	###
2006-Jul-04 Tue	7.8	7.84	###	###			16.0	16.0	0.0
2006-Jul-03 Mon	7.8	7.89	7.73	7.75			###	###	###
2006-Jun-30 Fri	###	###	7.76	7.8			13.8	13.8	0.6
2006-Jun-27 Tue	7.85	7.87	7.8	7.81	1,949,788	15,276,588	###	###	0.6
2006-Jun-26 Mon	7.73	7.88	7.73	7.84			###	###	0.6
2006-Jun-23 Fri	7.76	7.79	7.73	7.77	140,159	###	73.0	73.0	0.6
2006-Jun-22 Thu	7.71	7.85	7.71	7.8			74.9	74.9	0.6
2006-Jun-21 Wed	7.78	7.82	7.73	7.77			33.8	33.8	0.6
2006-Jun-20 Tue	7.71	7.85	7.71	7.82			85.3	85.3	0.6
2006-Jun-19 Mon	7.8	7.8	7.73	7.74			36.8	36.8	0.6
2006-Jun-16 Fri	7.75	7.83	7.72	7.81	707,123	5,497,881	###	###	0.6
2006-Jun-15 Thu	7.75	7.76	###	7.71	3,776,647	###	###	###	###
2006-Jun-14 Wed	###	7.8	7.5	###			64.9	64.9	0.0
2006-Jun-13 Tue	###	7.74	7.56	7.7	1,096,245	8,386,274	88.0	88.0	0.6
2006-Jun-09 Fri	###	7.81	7.45	7.81	1,178,372	8,990,978	###	###	0.6
2006-Jun-08 Thu	7.83	7.83	7.57	###			###	###	0.0
2006-Jun-07 Wed	7.75	7.82	7.73	7.81	1,187,470	9,232,579	###	###	0.6
2006-Jun-06 Tue	7.7	7.83	7.7	7.83			88.6	88.6	###
2006-Jun-05 Mon	7.8	###	7.71	7.89	1,083,841	###	77.6	77.6	###
2006-Jun-02 Fri	7.89	###	7.84	7.88	911,725	###	###	###	0.6
2006-Jun-01 Thu	7.78	7.88	7.74	7.88			###	###	0.6
2006-May-31 Wed	7.52	7.83	7.52	7.75	1,934,946	###	89.1	89.1	###
2006-May-30 Tue	7.73	7.77	7.73	7.73			###	###	0.6
2006-May-29 Mon	7.8	7.88	7.72	7.73	958,521	###	###	###	0.6
2006-May-26 Fri	8.2	8.28	###	8.28	3,976,723	###	###	###	###
2006-May-25 Thu	8.29	###	###	8.2			30.0	30.0	0.6
2006-May-24 Wed	###	8.29	###	8.29	2,587,042	10,723,289	72.4	72.4	0.6
2006-May-23 Tue	8.23	8.26	###	8.23	1,541,228	6,365,271	73.1	73.1	0.6
2006-May-22 Mon	8.29	###	###	8.21			53.8	53.8	###
2006-May-19 Fri	8.55	8.55	8.22	8.25	3,476,857	29,153,445	###	###	###
2006-May-18 Thu	###	8.58	8.25	8.41	1,232,655	###	83.2	83.2	###
2006-May-17 Wed	8.2	8.24	###	8.2			###	###	0.6
2006-May-16 Tue	8.22	8.29	###	8.2			45.4	45.4	0.6
2006-May-15 Mon	8.28	###	###	8.22			41.6	41.6	0.6
2006-May-12 Fri	8.22	###	###	8.28			75.8	75.8	###
2006-May-11 Thu	###	###	###	8.27	611,226	0	###	###	###
2006-May-10 Wed	8.29	###	###	8.26			36.2	36.2	0.6
2006-May-09 Tue	8.2	8.28	###	8.27	310,253	1,284,447	###	###	###
2006-May-08 Mon	###	###	###	###			77.6	77.6	0.0
2006-May-05 Fri	###	###	###	###	356,451	0	62.0	62.0	0.0
2006-May-04 Thu	###	###	8	###			76.2	76.2	0.0
2006-May-03 Wed	###	8.25	###	8.2	583,280	###	69.4	69.4	0.6
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	###	8.4	8.24	###	471,323	###	67.3	67.3	0.0
2006-Apr-28 Fri	8.23	###	###	###			78.1	78.1	0.0
2006-Apr-27 Thu	###	8.41	###	8.27	1,212,442	###	###	###	###
2006-Apr-26 Wed	###	###	###	8.28			###	###	###
2006-Apr-24 Mon	8.27	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	8.22			82.0	82.0	0.6
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	###	8.4	###	8.4	982,841	###	87.7	87.7	###
2006-Apr-13 Thu	8.21	8.22	###	###	469,640	1,930,220	21.4	21.4	0.0
2006-Apr-11 Tue	8	###	###	###	1,926,770	0	###	###	0.0
2006-Apr-10 Mon	8	###	###	###	1,526,152	0	###	###	0.0
2006-Apr-07 Fri	8	8	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	7.85	###			74.1	74.1	0.0
2006-Apr-05 Wed	7.71	###	###	7.84			###	###	0.6
2006-Apr-04 Tue	###	###	7.86	7.86	825,947	3,245,971	###	###	###
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	7.86	###			79.5	79.5	0.0
2006-Mar-29 Wed	###	###	###	###			19.5	19.5	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	8.2	###	8.2			69.1	69.1	0.6
2006-Mar-24 Fri	###	8.2	###	8.2			###	###	0.6
2006-Mar-23 Thu	###	###	8	###			###	###	0.0
2006-Mar-22 Wed	8	###	###	8.2	1,049,746	0	84.9	84.9	0.6
2006-Mar-21 Tue	8	###	###	8	421,888	0	###	###	###
2006-Mar-20 Mon	###	###	7.81	8	226,023	###	71.9	71.9	###
2006-Mar-17 Fri	###	###	7.85	###	326,424	###	33.1	33.1	0.0
2006-Mar-16 Thu	###	###	###	8			32.6	32.6	###
2006-Mar-15 Wed	###	###	###	###	1,048,789	0	34.3	34.3	0.0
2006-Mar-14 Tue	###	###	###	###	725,847	0	20.0	20.0	0.0
2006-Mar-13 Mon	###	8.2	###	###			29.6	29.6	0.0
2006-Mar-10 Fri	8.48	8.48	###	8.2			8.6	8.6	0.6
2006-Mar-09 Thu	8.25	###	###	###	411,224	0	###	###	0.0
2006-Mar-08 Wed	###	8.25	###	8.25			79.4	79.4	###
2006-Mar-07 Tue	###	8.25	###	###			###	###	0.0
2006-Mar-06 Mon	8.27	8.29	###	8.23			###	###	0.6
2006-Mar-03 Fri	###	8.49	###	8.25			81.7	81.7	###
2006-Mar-02 Thu	###	###	###	###	689,977	0	###	###	0.0
2006-Mar-01 Wed	8	###	###	8	700,375	0	###	###	###
2006-Feb-28 Tue	###	###	###	8	933,359	0	###	###	###
2006-Feb-27 Mon	7.75	###	7.75	###			###	###	0.0
2006-Feb-24 Fri	7.85	7.86	7.74	7.8	1,569,554	12,242,521	27.9	27.9	0.6
2006-Feb-23 Thu	###	###	7.83	###	918,948	3,597,681	###	###	0.0
2006-Feb-22 Wed	###	###	###	8			###	###	###
2006-Feb-21 Tue	###	###	###	###	885,527	0	89.7	89.7	0.0
2006-Feb-20 Mon	###	###	7.86	###	811,378	###	###	###	0.0
2006-Feb-17 Fri	7.87	###	7.78	7.85	483,422	###	35.3	35.3	###
2006-Feb-16 Thu	7.85	###	7.85	###	346,328	###	89.3	89.3	0.0
2006-Feb-15 Wed	7.83	###	7.76	###			83.0	83.0	0.0
2006-Feb-14 Tue	7.73	7.85	7.7	7.78			73.0	73.0	0.6
2006-Feb-13 Mon	7.7	7.81	###	7.72	569,676	2,224,584	###	###	###
2006-Feb-10 Fri	7.7	7.82	7.7	7.71			69.0	69.0	###
2006-Feb-09 Thu	7.83	7.85	###	###	691,383	2,713,678	13.9	13.9	0.0
2006-Feb-08 Wed	###	7.81	###	7.71			83.1	83.1	###
2006-Feb-07 Tue	7.84	7.84	###	7.73			###	###	0.6
2006-Feb-06 Mon	7.51	7.75	7.51	7.75	646,289	4,931,185	88.2	88.2	###
2006-Feb-03 Fri	7.56	###	7.55	###	330,059	1,245,972	76.5	76.5	0.0
2006-Feb-02 Thu	7.51	###	7.51	7.59	9,275,984	###	###	###	0.5
2006-Feb-01 Wed	7.4	###	7.4	###			###	###	0.0
2006-Jan-31 Tue	7.4	7.59	7.4	7.49	2,159,524	###	78.5	78.5	###
2006-Jan-30 Mon	###	###	7.58	###	915,055	3,468,058	###	###	0.0
2006-Jan-27 Fri	7.49	###	7.46	###			###	###	0.0
2006-Jan-25 Wed	7.41	7.54	7.4	7.48			73.2	73.2	0.5
2006-Jan-24 Tue	7.4	7.5	###	7.5	1,551,776	###	###	###	0.5
2006-Jan-23 Mon	7.4	7.45	###	###	1,592,651	5,932,624	32.2	32.2	0.0
2006-Jan-20 Fri	7.51	7.54	7.45	7.5			32.3	32.3	0.5
2006-Jan-19 Thu	7.52	7.59	7.51	7.57	792,842	5,985,957	###	###	###
2006-Jan-18 Wed	7.56	###	7.5	###			###	###	0.0
2006-Jan-17 Tue	7.56	###	7.53	###	269,828	###	###	###	0.0
2006-Jan-16 Mon	7.59	###	7.55	7.56	654,228	###	###	###	0.5
2006-Jan-13 Fri	7.59	###	7.57	###			###	###	0.0
2006-Jan-12 Thu	###	###	7.58	###	598,183	###	29.9	29.9	0.0
2006-Jan-11 Wed	7.59	###	7.57	###	329,342	1,246,559	###	###	0.0
2006-Jan-10 Tue	7.5	7.55	7.49	7.53			75.8	75.8	0.5
2006-Jan-09 Mon	7.53	###	7.48	7.5	1,136,940	4,252,155	28.5	28.5	0.5
2006-Jan-06 Fri	###	###	7.57	7.57	189,623	717,723	25.5	25.5	###
2006-Jan-05 Thu	7.5	###	7.46	###	799,547	###	###	###	0.0
2006-Jan-04 Wed	7.51	###	7.49	7.57	315,624	###	###	###	###
2006-Jan-03 Tue	###	###	7.46	7.49	465,659	###	13.8	13.8	###
2005-Dec-30 Fri	7.55	###	7.53	###	619,647	2,332,970	###	###	0.0
2005-Dec-29 Thu	7.45	###	7.45	7.58	577,828	###	79.7	79.7	###
2005-Dec-28 Wed	###	7.54	###	7.48			77.1	77.1	0.5
2005-Dec-27 Tue	7.4	7.46	###	7.45			###	###	0.5
2005-Dec-23 Fri	7.4	7.46	###	7.45			###	###	0.5
2005-Dec-22 Thu	7.25	###	7.25	###			82.3	82.3	0.0
2005-Dec-21 Wed	###	###	7.28	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	7.25	###	557,850	###	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	7.26	###	745,356	2,705,642	70.7	70.7	0.0
2005-Dec-15 Thu	###	###	7.29	7.29			31.1	31.1	###
2005-Dec-14 Wed	7.22	###	###	###	2,495,127	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	7.22	1,797,583	0	###	###	0.5
2005-Dec-12 Mon	7.21	7.4	###	###			83.4	83.4	0.0
2005-Dec-09 Fri	###	7.46	###	7.44			80.5	80.5	###
2005-Dec-08 Thu	7.52	7.54	###	###	1,403,955	###	###	###	0.0
2005-Dec-07 Wed	7.46	7.55	7.46	7.52			75.2	75.2	0.5
2005-Dec-06 Tue	7.47	7.51	7.44	7.46	938,189	###	35.6	35.6	0.5
2005-Dec-05 Mon	7.47	7.5	7.45	7.5			74.8	74.8	0.5
2005-Dec-02 Fri	7.5	7.5	7.44	7.46	533,952	3,988,621	###	###	0.5
2005-Dec-01 Thu	7.4	7.43	###	###	1,765,784	6,559,887	41.4	41.4	0.0
2005-Nov-30 Wed	7.45	7.48	7.4	7.44			###	###	###
2005-Nov-29 Tue	7.5	7.53	7.46	7.5	1,313,277	###	###	###	0.5
2005-Nov-28 Mon	7.44	7.5	7.4	7.5	754,372	5,620,071	71.5	71.5	0.5
2005-Nov-25 Fri	7.44	7.47	###	7.44			###	###	###
2005-Nov-24 Thu	###	7.41	###	7.41	4,044,978	14,986,643	68.8	68.8	###
2005-Nov-23 Wed	###	7.42	###	###	1,196,347	4,438,447	72.1	72.1	0.0
2005-Nov-22 Tue	7.54	7.54	###	###			16.8	16.8	0.0
2005-Nov-21 Mon	7.5	7.55	7.46	7.46	823,923	6,183,542	###	###	0.5
2005-Nov-18 Fri	7.48	7.53	7.45	7.49			64.7	64.7	###
2005-Nov-17 Thu	7.48	7.51	7.44	7.48	1,377,487	###	###	###	0.5
2005-Nov-16 Wed	7.5	7.53	7.47	7.5			68.4	68.4	0.5
2005-Nov-15 Tue	7.57	7.59	7.49	7.53			28.9	28.9	0.5
2005-Nov-14 Mon	7.49	7.58	7.48	7.58			###	###	###
2005-Nov-11 Fri	7.56	7.58	7.46	7.49			###	###	###
2005-Nov-10 Thu	###	###	7.47	7.55			###	###	###
2005-Nov-09 Wed	###	7.77	###	###	2,212,083	8,593,942	34.3	34.3	0.0
2005-Nov-08 Tue	7.8	###	7.8	###			###	###	0.0
2005-Nov-07 Mon	8	8	7.75	7.8			14.8	14.8	0.6
2005-Nov-04 Fri	7.85	###	7.85	###			###	###	0.0
2005-Nov-03 Thu	7.83	###	7.83	###	471,284	1,845,076	85.8	85.8	0.0
2005-Nov-02 Wed	7.8	###	7.7	###			###	###	0.0
2005-Nov-01 Tue	###	###	7.82	7.88			###	###	0.6
2005-Oct-31 Mon	###	###	###	7.89	548,742	0	###	###	###
2005-Oct-28 Fri	7.77	7.77	###	###			25.6	25.6	0.0
2005-Oct-27 Thu	7.71	7.83	###	7.71	2,653,679	10,389,153	###	###	###
2005-Oct-26 Wed	7.78	7.89	7.77	7.85	249,944	###	72.4	72.4	###
2005-Oct-25 Tue	7.82	7.89	###	7.7	1,138,582	###	20.3	20.3	0.6
2005-Oct-24 Mon	7.73	7.87	7.72	7.82			80.9	80.9	0.6
2005-Oct-21 Fri	7.77	###	###	7.89	452,372	0	###	###	###
2005-Oct-20 Thu	8	8.2	7.8	###	697,172	5,577,376	###	###	0.0
2005-Oct-19 Wed	7.82	###	7.82	###	489,854	1,915,329	89.9	89.9	0.0
2005-Oct-18 Tue	7.85	###	7.85	8			83.7	83.7	###
2005-Oct-17 Mon	7.8	###	7.71	7.82			70.6	70.6	0.6
2005-Oct-14 Fri	7.85	###	###	7.8			###	###	0.6
2005-Oct-13 Thu	7.85	7.87	7.74	7.75	956,679	7,466,879	###	###	###
2005-Oct-12 Wed	###	###	7.86	7.87	968,582	3,806,527	27.1	27.1	0.6
2005-Oct-11 Tue	7.87	###	7.85	7.87	1,882,743	###	72.7	72.7	0.6
2005-Oct-10 Mon	###	###	7.87	###	1,207,527	###	###	###	0.0
2005-Oct-07 Fri	###	###	7.81	###	1,577,758	6,161,144	59.5	59.5	0.0
2005-Oct-06 Thu	###	8.22	###	8			###	###	###
2005-Oct-05 Wed	8.4	8.4	###	###	769,075	###	22.6	22.6	0.0
2005-Oct-04 Tue	8.47	8.55	###	8.45	520,955	2,227,082	36.0	36.0	###
2005-Oct-03 Mon	###	8.55	###	8.47			86.9	86.9	###
2005-Sep-30 Fri	8.49	8.56	###	###	607,579	###	23.6	23.6	0.0
2005-Sep-29 Thu	###	8.51	###	8.45			###	###	###
2005-Sep-28 Wed	8.47	8.55	8.25	###			26.0	26.0	0.0
2005-Sep-27 Tue	8.49	8.51	###	8.41	727,923	###	###	###	###
2005-Sep-26 Mon	8.2	8.58	8.2	8.58	1,031,057	###	93.6	93.6	0.6
2005-Sep-23 Fri	8.26	###	###	###	468,450	0	23.2	23.2	0.0
2005-Sep-22 Thu	###	8.27	###	8.23	608,078	###	###	###	0.6
2005-Sep-21 Wed	8.23	8.24	###	8.2	976,182	###	29.7	29.7	0.6
2005-Sep-20 Tue	###	8.28	###	8.26	1,648,775	6,825,928	###	###	0.6
2005-Sep-19 Mon	8.25	8.25	###	###			13.6	13.6	0.0
2005-Sep-16 Fri	###	###	###	###	1,120,953	0	20.2	20.2	0.0
2005-Sep-15 Thu	###	###	8.24	###	1,570,882	###	###	###	0.0
2005-Sep-14 Wed	8.42	8.47	###	###			###	###	0.0
2005-Sep-13 Tue	###	8.5	###	8.5			###	###	0.6
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	2,324,954	0	74.9	74.9	0.0
2005-Sep-07 Wed	###	###	###	###	995,722	0	23.5	23.5	0.0
2005-Sep-06 Tue	###	###	###	###			28.2	28.2	0.0
2005-Sep-05 Mon	###	###	###	###	573,454	0	###	###	0.0
2005-Sep-02 Fri	8.2	8.2	###	###	1,063,941	4,362,158	31.3	31.3	0.0
2005-Sep-01 Thu	###	###	###	###	459,447	0	66.1	66.1	0.0
2005-Aug-31 Wed	###	###	###	###	643,784	0	###	###	0.0
2005-Aug-30 Tue	###	8	7.87	###			###	###	0.0
2005-Aug-29 Mon	###	###	7.81	7.84			###	###	0.6
2005-Aug-26 Fri	###	###	###	###	486,884	0	73.7	73.7	0.0
2005-Aug-25 Thu	8.27	8.27	###	###	2,296,981	###	###	###	0.0
2005-Aug-24 Wed	7.75	8.4	7.75	###	1,450,079	11,709,387	###	###	0.0
2005-Aug-23 Tue	###	###	7.83	7.88			38.0	38.0	0.6
2005-Aug-22 Mon	7.73	###	7.72	7.86			###	###	###
2005-Aug-19 Fri	7.58	7.7	7.57	7.7	211,452	###	###	###	0.6
2005-Aug-18 Thu	7.56	###	7.56	7.58	954,272	3,607,148	77.6	77.6	###
2005-Aug-17 Wed	###	###	7.55	7.59	1,719,370	6,490,621	26.2	26.2	0.5
2005-Aug-16 Tue	7.51	###	7.51	###			86.2	86.2	0.0
2005-Aug-15 Mon	7.4	7.55	###	7.5			79.4	79.4	0.5
2005-Aug-12 Fri	7.48	7.51	###	7.45	635,246	2,385,348	###	###	0.5
2005-Aug-11 Thu	7.55	7.55	7.45	7.46	3,440,874	25,806,555	###	###	0.5
2005-Aug-10 Wed	7.52	7.56	7.46	7.5	715,650	###	32.1	32.1	0.5
2005-Aug-09 Tue	7.51	7.55	7.49	7.52	340,553	2,560,958	70.7	70.7	0.5
2005-Aug-08 Mon	7.52	7.54	###	7.5	788,489	###	###	###	0.5
2005-Aug-05 Fri	###	###	7.46	7.52	605,678	2,259,178	19.0	19.0	0.5
2005-Aug-04 Thu	7.49	###	7.47	###			###	###	0.0
2005-Aug-03 Wed	7.5	7.5	7.42	7.49	1,339,887	9,995,557	###	###	###
2005-Aug-02 Tue	###	7.52	###	7.5			80.7	80.7	0.5
2005-Aug-01 Mon	###	7.43	###	7.43			77.1	77.1	###
2005-Jul-29 Fri	###	7.41	###	7.4			66.5	66.5	0.5
2005-Jul-28 Thu	###	7.4	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	7.29	###	891,745	###	###	###	0.0
2005-Jul-26 Tue	###	###	7.27	###	1,207,973	4,390,981	69.1	69.1	0.0
2005-Jul-25 Mon	###	###	###	###			23.2	23.2	0.0
2005-Jul-22 Fri	7.25	7.42	7.25	###			###	###	0.0
2005-Jul-21 Thu	7.42	7.45	7.28	7.29			16.5	16.5	###
2005-Jul-20 Wed	7.26	7.41	7.26	###	464,588	3,407,752	74.8	74.8	0.0
2005-Jul-19 Tue	###	7.41	###	###	715,847	###	25.8	25.8	0.0
2005-Jul-18 Mon	###	7.42	###	###			###	###	0.0
2005-Jul-15 Fri	###	7.4	###	###	179,672	664,786	72.5	72.5	0.0
2005-Jul-14 Thu	###	7.4	###	7.4	506,688	1,874,745	69.9	69.9	0.5
2005-Jul-13 Wed	###	###	7.25	###	741,021	###	###	###	0.0
2005-Jul-12 Tue	###	7.4	###	###	259,177	958,954	71.8	71.8	0.0
2005-Jul-11 Mon	7.28	###	7.28	###	307,182	1,118,142	71.8	71.8	0.0
2005-Jul-08 Fri	7.21	###	7.21	7.25			###	###	0.5
2005-Jul-07 Thu	7.42	7.42	7.27	###	653,579	###	###	###	0.0
2005-Jul-06 Wed	7.5	7.5	###	7.42			23.6	23.6	0.5
2005-Jul-05 Tue	7.4	7.51	7.4	7.5	2,908,544	###	79.2	79.2	0.5
2005-Jul-04 Mon	7.52	7.52	###	7.4			18.6	18.6	0.5
2005-Jul-01 Fri	###	###	7.47	7.52	1,477,587	5,518,787	###	###	0.5
2005-Jun-30 Thu	###	###	###	7.58			79.7	79.7	###
2005-Jun-29 Wed	7.59	###	7.25	7.45	1,132,286	###	###	###	0.5
2005-Jun-28 Tue	###	7.56	###	7.47			###	###	###
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	7.4	7.44	###	7.41			###	###	###
2005-Jun-23 Thu	###	###	7.45	7.52			###	###	0.5
2005-Jun-22 Wed	7.52	7.57	7.48	7.52	798,151	6,006,086	###	###	0.5
2005-Jun-21 Tue	7.5	7.59	7.49	7.57	1,381,075	###	80.9	80.9	###
2005-Jun-20 Mon	7.57	7.58	7.45	7.46	454,123	###	###	###	0.5
2005-Jun-17 Fri	7.48	7.5	7.42	7.5	629,640	###	62.3	62.3	0.5
2005-Jun-16 Thu	7.4	7.5	7.4	7.49			79.7	79.7	###
2005-Jun-15 Wed	7.4	7.5	###	7.44	902,882	###	74.3	74.3	###
2005-Jun-14 Tue	###	###	###	7.41	1,047,428	0	###	###	###
2005-Jun-10 Fri	7.7	7.7	###	###	715,942	2,756,376	###	###	0.0
2005-Jun-09 Thu	7.48	###	7.47	###	1,103,544	###	85.8	85.8	0.0
2005-Jun-08 Wed	7.45	7.5	7.43	7.5			72.1	72.1	0.5
2005-Jun-07 Tue	7.48	7.51	7.4	7.4	1,232,026	9,184,753	###	###	0.5
2005-Jun-06 Mon	###	7.53	###	7.47	1,695,650	6,384,122	78.8	78.8	###
2005-Jun-03 Fri	###	7.41	7.23	###	653,045	4,780,289	###	###	0.0
2005-Jun-02 Thu	7.5	7.5	###	7.4	992,825	###	###	###	0.5
2005-Jun-01 Wed	###	7.48	###	7.48			###	###	0.5
2005-May-31 Tue	7.2	7.4	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	1,471,657	0	81.2	81.2	0.0
2005-May-27 Fri	###	7.27	###	7.23			71.2	71.2	###
2005-May-26 Thu	###	###	###	###			72.4	72.4	0.0
2005-May-25 Wed	###	###	###	###	1,857,722	0	###	###	0.0
2005-May-24 Tue	###	###	###	###			25.9	25.9	0.0
2005-May-23 Mon	###	7.24	###	###			###	###	0.0
2005-May-20 Fri	7.2	7.22	###	###	927,475	3,348,184	###	###	0.0
2005-May-19 Thu	###	7.24	###	###	1,038,270	###	71.2	71.2	0.0
2005-May-18 Wed	###	###	6.87	###	2,255,851	7,748,848	###	###	0.0
2005-May-17 Tue	###	###	6.78	6.85	1,058,623	###	30.3	30.3	###
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	7	###	549,388	1,922,858	78.7	78.7	0.0
2005-May-12 Thu	###	###	###	###			75.4	75.4	0.0
2005-May-11 Wed	###	###	###	###			73.4	73.4	0.0
2005-May-10 Tue	###	###	6.85	###			###	###	0.0
2005-May-09 Mon	###	###	###	###			23.4	23.4	0.0
2005-May-06 Fri	###	###	7	###			###	###	0.0
2005-May-05 Thu	7.21	7.21	###	###	2,065,947	###	###	###	0.0
2005-May-04 Wed	###	###	###	7.2			26.2	26.2	0.5
2005-May-03 Tue	###	7.5	###	###			###	###	0.0
2005-May-02 Mon	###	7.59	###	###			###	###	0.0
2005-Apr-29 Fri	7.26	###	7.2	7.29			75.0	75.0	###
2005-Apr-28 Thu	7.26	7.48	7.26	###			###	###	0.0
2005-Apr-27 Wed	7.27	###	7.27	###			86.1	86.1	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	7.5	7.5	###	7.42			26.5	26.5	0.5
2005-Apr-21 Thu	7.5	7.5	###	7.42			26.1	26.1	0.5
2005-Apr-20 Wed	7.59	7.59	7.42	7.54			30.7	30.7	0.5
2005-Apr-19 Tue	7.4	7.55	###	7.55			73.3	73.3	###
2005-Apr-18 Mon	7.45	7.45	###	7.4			###	###	0.5
2005-Apr-15 Fri	###	7.44	7.28	7.42	2,094,620	###	89.7	89.7	0.5
2005-Apr-14 Thu	7.45	7.49	###	7.42	471,122	1,764,351	###	###	0.5
2005-Apr-13 Wed	7.56	7.57	7.41	7.45	2,310,225	17,303,585	###	###	0.5
2005-Apr-12 Tue	7.5	7.51	7.45	7.47	3,424,024	###	30.2	30.2	###
2005-Apr-11 Mon	7.47	7.5	###	7.5			80.3	80.3	0.5
2005-Apr-08 Fri	###	7.49	###	7.49			###	###	###
2005-Apr-07 Thu	###	###	7.26	###			###	###	0.0
2005-Apr-06 Wed	7.23	###	7.22	7.25			###	###	0.5
2005-Apr-05 Tue	7.28	7.28	###	7.2	982,240	3,575,353	26.3	26.3	0.5
2005-Apr-04 Mon	###	###	7.21	7.26	665,653	2,399,679	###	###	0.5
2005-Apr-01 Fri	7.25	###	7.25	###			###	###	0.0
2005-Mar-31 Thu	7.26	###	###	7.25	2,479,157	0	###	###	0.5
2005-Mar-30 Wed	7.22	###	###	7.25	1,271,582	0	83.6	83.6	0.5
2005-Mar-29 Tue	7.21	7.27	###	7.22			###	###	0.5
2005-Mar-24 Thu	7.24	7.27	###	7.22			###	###	0.5
2005-Mar-23 Wed	###	7.2	###	7.2	3,835,959	13,809,452	81.9	81.9	0.5
2005-Mar-22 Tue	###	7.23	###	7.2			###	###	0.5
2005-Mar-21 Mon	7.2	7.23	###	###	1,858,878	6,719,843	###	###	0.0
2005-Mar-18 Fri	###	###	###	7.23			19.7	19.7	###
2005-Mar-17 Thu	7.47	7.47	###	###	1,851,143	###	20.5	20.5	0.0
2005-Mar-16 Wed	7.45	7.48	###	###			23.4	23.4	0.0
2005-Mar-15 Tue	###	7.7	7.4	7.45			12.4	12.4	0.5
2005-Mar-14 Mon	7.42	###	7.41	###	1,038,786	###	88.1	88.1	0.0
2005-Mar-11 Fri	7.47	7.47	###	7.41			###	###	###
2005-Mar-10 Thu	7.48	7.5	7.4	7.5			70.6	70.6	0.5
2005-Mar-09 Wed	7.55	7.59	7.47	7.5	1,506,153	###	###	###	0.5
2005-Mar-08 Tue	7.48	###	7.47	###			81.3	81.3	0.0
2005-Mar-07 Mon	7.57	7.57	7.47	7.47	178,971	###	###	###	###
2005-Mar-04 Fri	7.55	7.58	7.46	7.54			###	###	0.5
2005-Mar-03 Thu	7.46	7.58	7.46	7.52	1,394,781	10,488,753	74.2	74.2	0.5
2005-Mar-02 Wed	7.5	###	7.45	7.45			29.2	29.2	0.5
2005-Mar-01 Tue	7.54	###	7.44	7.48	1,180,059	###	###	###	0.5
2005-Feb-28 Mon	7.45	7.54	###	7.54	582,671	###	###	###	0.5
2005-Feb-25 Fri	###	7.45	###	7.45	1,023,247	###	###	###	0.5
2005-Feb-24 Thu	###	###	7.28	###			41.9	41.9	0.0
2005-Feb-23 Wed	7.43	7.51	###	7.43			77.6	77.6	###
2005-Feb-22 Tue	###	###	7.47	7.55	1,777,287	###	31.4	31.4	###
2005-Feb-21 Mon	7.48	###	7.48	###			###	###	0.0
2005-Feb-18 Fri	###	7.5	###	7.48	7,936,620	29,762,325	88.4	88.4	0.5
2005-Feb-17 Thu	###	###	7.24	###			34.0	34.0	0.0
2005-Feb-16 Wed	7.45	7.55	7.21	7.29			###	###	###
2005-Feb-15 Tue	###	7.52	###	###	1,824,425	###	###	###	0.0
2005-Feb-14 Mon	7.5	7.5	###	###			###	###	0.0
2005-Feb-11 Fri	###	7.5	###	7.44	1,399,327	5,247,476	###	###	###
2005-Feb-10 Thu	7.54	7.54	###	###	5,083,625	###	###	###	0.0
2005-Feb-09 Wed	7.71	7.71	7.53	7.54			###	###	0.5
2005-Feb-08 Tue	7.56	7.8	7.46	7.71	3,812,887	29,092,327	87.1	87.1	###
2005-Feb-07 Mon	8.23	8.29	7.55	7.57	1,693,286	13,410,825	###	###	###
2005-Feb-04 Fri	###	###	###	###	1,680,077	0	###	###	0.0
2005-Feb-03 Thu	8	###	###	###	413,472	0	75.3	75.3	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	8.27	###	###			###	###	0.0
2005-Jan-31 Mon	###	8.24	###	8.2			###	###	0.6
2005-Jan-28 Fri	###	###	###	###			70.0	70.0	0.0
2005-Jan-27 Thu	###	###	###	###	1,625,587	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###			77.5	77.5	0.0
2005-Jan-24 Mon	8.21	8.21	###	###			###	###	0.0
2005-Jan-21 Fri	###	8.4	###	8.25	442,886	1,860,121	16.6	16.6	###
2005-Jan-20 Thu	8.26	###	8.26	###			76.5	76.5	0.0
2005-Jan-19 Wed	8.54	8.54	8.27	8.28			9.0	9.0	###
2005-Jan-18 Tue	###	###	###	8.44	697,826	0	16.6	16.6	0.6
2005-Jan-17 Mon	###	8.7	8.59	###			70.3	70.3	0.0
2005-Jan-14 Fri	8.4	8.55	###	8.51			82.5	82.5	0.6
2005-Jan-13 Thu	8.29	8.45	8.29	8.42			###	###	###
2005-Jan-12 Wed	8.41	8.42	8.25	8.29	402,744	3,356,871	18.9	18.9	0.6
2005-Jan-11 Tue	8.42	8.46	8.4	8.41			###	###	###
2005-Jan-10 Mon	8.44	8.55	8.42	8.42			27.5	27.5	###
2005-Jan-07 Fri	###	8.7	###	###			63.8	63.8	0.0
2005-Jan-06 Thu	###	###	8.55	###	703,354	###	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	8.41	###	204,722	860,856	###	###	0.0
2005-Jan-04 Tue	###	###	8.55	###	205,843	879,978	70.8	70.8	0.0
2004-Dec-31 Fri	8.5	###	8.5	###	135,453	575,675	79.8	79.8	0.0
2004-Dec-30 Thu	###	###	8.48	8.5	232,086	984,044	15.4	15.4	0.6
2004-Dec-29 Wed	8.5	###	8.46	8.55			###	###	###
2004-Dec-24 Fri	8.48	8.49	8.43	8.49	956,280	8,090,128	67.7	67.7	###
2004-Dec-23 Thu	8.47	8.48	###	8.46	102,841	436,045	33.0	33.0	0.6
2004-Dec-22 Wed	###	8.48	8.24	8.48	334,345	2,795,124	###	###	0.6
2004-Dec-21 Tue	###	8.42	###	###			28.1	28.1	0.0
2004-Dec-20 Mon	8.43	8.43	8.25	8.28	477,922	###	###	###	###
2004-Dec-17 Fri	###	8.45	8.25	8.4	849,555	7,093,784	77.8	77.8	###
2004-Dec-16 Thu	8.45	8.49	8.29	###			###	###	0.0
2004-Dec-15 Wed	8.29	###	8.27	###			72.7	72.7	0.0
2004-Dec-14 Tue	8.22	8.22	###	8.2	1,746,324	###	35.4	35.4	0.6
2004-Dec-13 Mon	###	8.22	###	###	592,152	2,433,744	39.5	39.5	0.0
2004-Dec-10 Fri	8.21	8.21	###	###			###	###	0.0
2004-Dec-09 Thu	8	###	8	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	8.2	###	###	770,270	###	32.3	32.3	0.0
2004-Dec-06 Mon	8.24	8.24	###	8.24			###	###	0.6
2004-Dec-03 Fri	###	8.4	###	8.4			###	###	###
2004-Dec-02 Thu	###	###	###	###	2,271,482	0	###	###	0.0
2004-Dec-01 Wed	8	8	###	###	1,286,650	###	###	###	0.0
2004-Nov-30 Tue	###	###	###	###	1,154,848	0	27.6	27.6	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	7.86	###			###	###	0.0
2004-Nov-25 Thu	7.89	###	7.76	###			###	###	0.0
2004-Nov-24 Wed	7.75	8	7.73	###	3,499,823	###	###	###	0.0
2004-Nov-23 Tue	7.7	7.75	###	7.72			65.8	65.8	###
2004-Nov-22 Mon	7.8	7.8	###	###			24.6	24.6	0.0
2004-Nov-19 Fri	###	7.71	###	7.71	588,422	###	###	###	###
2004-Nov-18 Thu	7.75	7.75	7.55	###	2,024,578	15,488,021	15.9	15.9	0.0
2004-Nov-17 Wed	###	7.7	###	###			###	###	0.0
2004-Nov-16 Tue	7.59	7.7	7.5	###			###	###	0.0
2004-Nov-15 Mon	###	7.72	###	###	828,421	###	71.1	71.1	0.0
2004-Nov-12 Fri	7.74	7.75	###	###	734,756	2,847,179	###	###	0.0
2004-Nov-11 Thu	7.78	7.78	7.71	7.72			###	###	###
2004-Nov-10 Wed	7.76	7.88	7.73	7.76			67.9	67.9	0.6
2004-Nov-09 Tue	7.79	7.8	7.75	7.77			###	###	0.6
2004-Nov-08 Mon	7.74	7.75	7.7	7.72			###	###	###
2004-Nov-05 Fri	7.81	7.81	7.7	7.73	1,443,082	###	###	###	0.6
2004-Nov-04 Thu	###	###	7.82	7.82			24.4	24.4	0.6
2004-Nov-03 Wed	###	###	7.88	###	2,111,625	###	###	###	0.0
2004-Nov-02 Tue	###	###	7.86	###			30.8	30.8	0.0
2004-Nov-01 Mon	###	###	7.89	###	738,681	###	27.1	27.1	0.0
2004-Oct-29 Fri	###	###	7.87	7.88	1,102,775	###	###	###	0.6
2004-Oct-28 Thu	7.87	###	7.86	7.87			###	###	0.6
2004-Oct-27 Wed	###	###	7.85	7.86	2,271,557	###	###	###	###
2004-Oct-26 Tue	7.73	7.74	7.72	7.74			###	###	0.6
2004-Oct-25 Mon	7.7	7.74	7.7	7.72			###	###	###
2004-Oct-22 Fri	7.78	7.78	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	7.73	7.74			###	###	0.6
2004-Oct-20 Wed	7.76	7.88	7.76	7.82			###	###	0.6
2004-Oct-19 Tue	7.73	7.79	7.72	7.73	1,632,654	###	70.8	70.8	0.6
2004-Oct-18 Mon	###	7.72	###	###	300,045	1,158,173	33.8	33.8	0.0
2004-Oct-15 Fri	7.5	7.74	7.5	7.73	871,650	6,641,973	89.1	89.1	0.6
2004-Oct-14 Thu	7.73	7.73	###	###			###	###	0.0
2004-Oct-13 Wed	7.57	###	7.54	###	686,973	2,589,888	###	###	0.0
2004-Oct-12 Tue	7.45	7.54	7.45	7.49			###	###	###
2004-Oct-11 Mon	7.4	7.42	###	7.42	754,950	###	70.9	70.9	0.5
2004-Oct-08 Fri	7.41	7.41	###	###			30.1	30.1	0.0
2004-Oct-07 Thu	###	7.44	###	7.4			74.7	74.7	0.5
2004-Oct-06 Wed	###	7.45	###	7.42			76.4	76.4	0.5
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	7.29	###			###	###	0.0
2004-Sep-30 Thu	###	7.41	###	###	619,988	2,297,055	###	###	0.0
2004-Sep-29 Wed	7.22	7.44	###	7.41			87.1	87.1	###
2004-Sep-28 Tue	###	###	###	###	1,351,920	0	###	###	0.0
2004-Sep-27 Mon	###	7.23	###	###	450,583	1,628,857	###	###	0.0
2004-Sep-24 Fri	###	7.22	###	###			###	###	0.0
2004-Sep-23 Thu	7.21	7.22	###	7.2			###	###	0.5
2004-Sep-22 Wed	7.26	7.27	###	7.24			28.4	28.4	0.5
2004-Sep-21 Tue	###	7.23	###	###	1,048,272	###	66.5	66.5	0.0
2004-Sep-20 Mon	###	7.22	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	###	7.23	###	###	535,742	###	###	###	0.0
2004-Sep-16 Thu	7.2	###	###	###	1,818,941	0	15.8	15.8	0.0
2004-Sep-15 Wed	###	7.23	###	7.23			78.3	78.3	###
2004-Sep-14 Tue	###	7.21	###	7.21	573,656	2,068,029	###	###	###
2004-Sep-13 Mon	###	###	###	###	441,223	0	84.6	84.6	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			29.4	29.4	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###	563,742	0	###	###	0.0
2004-Sep-06 Mon	7.2	7.2	###	###	286,659	1,031,972	###	###	0.0
2004-Sep-03 Fri	7.24	7.24	###	7.2	284,080	###	27.9	27.9	0.5
2004-Sep-02 Thu	###	7.25	###	7.2	772,079	2,798,786	###	###	0.5
2004-Sep-01 Wed	###	###	###	###	711,742	0	70.2	70.2	0.0
2004-Aug-31 Tue	###	###	###	###	646,381	0	80.2	80.2	0.0
2004-Aug-30 Mon	###	###	###	###	2,405,649	0	###	###	0.0
2004-Aug-27 Fri	###	###	7	7	989,045	3,461,657	18.5	18.5	0.5
2004-Aug-26 Thu	###	###	###	###	692,652	0	###	###	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	7.24	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	###	###	396,448	0	###	###	0.0
2004-Aug-20 Fri	###	7.24	###	###	368,272	1,333,144	###	###	0.0
2004-Aug-19 Thu	###	7.2	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	7	7			22.5	22.5	0.5
2004-Aug-17 Tue	###	###	###	###	1,788,058	0	###	###	0.0
2004-Aug-16 Mon	7	###	###	###			85.7	85.7	0.0
2004-Aug-13 Fri	###	###	###	###	416,782	0	28.4	28.4	0.0
2004-Aug-12 Thu	###	###	###	###	474,429	0	###	###	0.0
2004-Aug-11 Wed	7	###	###	###			72.2	72.2	0.0
2004-Aug-10 Tue	###	###	###	###			31.8	31.8	0.0
2004-Aug-09 Mon	###	###	###	###	947,544	0	###	###	0.0
2004-Aug-06 Fri	###	###	7	7			27.8	27.8	0.5
2004-Aug-05 Thu	7	###	7	###	1,211,877	###	###	###	0.0
2004-Aug-04 Wed	###	###	###	7			32.3	32.3	0.5
2004-Aug-03 Tue	###	###	7	7			###	###	0.5
2004-Aug-02 Mon	###	###	###	###			75.4	75.4	0.0
2004-Jul-30 Fri	###	###	###	###	2,224,428	0	64.7	64.7	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	7	7	###	###			###	###	0.0
2004-Jul-27 Tue	7	7	###	###			###	###	0.0
2004-Jul-26 Mon	7	###	###	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	6.88	###	6.88	###			###	###	0.0
2004-Jul-21 Wed	###	7	###	7	1,609,355	5,632,742	84.0	84.0	0.5
2004-Jul-20 Tue	6.89	###	6.85	6.89	657,724	###	###	###	0.5
2004-Jul-19 Mon	6.86	###	6.85	6.86	157,246	###	68.6	68.6	0.5
2004-Jul-16 Fri	###	###	6.84	6.85	987,528	3,377,345	###	###	###
2004-Jul-15 Thu	###	###	6.85	6.86	324,375	1,110,984	###	###	0.5
2004-Jul-14 Wed	6.87	###	6.8	###	456,727	1,552,871	79.9	79.9	0.0
2004-Jul-13 Tue	###	###	6.85	6.87			28.6	28.6	###
2004-Jul-12 Mon	6.88	###	6.83	6.86			33.1	33.1	0.5
2004-Jul-09 Fri	6.85	###	6.85	6.87	286,472	###	###	###	###
2004-Jul-08 Thu	6.88	6.89	6.81	6.89	620,375	###	67.8	67.8	0.5
2004-Jul-07 Wed	6.89	6.89	6.85	6.88			###	###	###
2004-Jul-06 Tue	###	###	6.83	6.85			###	###	###
2004-Jul-05 Mon	6.85	###	6.81	###			###	###	0.0
2004-Jul-02 Fri	6.7	6.83	6.7	6.83	524,579	3,548,776	83.0	83.0	0.5
2004-Jul-01 Thu	6.77	6.79	6.73	6.75			27.1	27.1	0.5
2004-Jun-30 Wed	6.74	6.78	6.7	6.78	645,245	4,348,951	###	###	0.5
2004-Jun-29 Tue	6.75	6.76	6.71	6.71	135,676	913,777	###	###	###
2004-Jun-28 Mon	6.75	6.78	###	6.73			34.1	34.1	###
2004-Jun-25 Fri	6.79	6.85	6.75	6.78			###	###	0.5
2004-Jun-24 Thu	6.82	6.85	6.7	6.76			26.6	26.6	0.5
2004-Jun-23 Wed	6.79	6.85	6.79	6.8			72.1	72.1	0.5
2004-Jun-22 Tue	6.75	6.76	6.7	6.74	464,480	3,125,950	34.4	34.4	###
2004-Jun-21 Mon	6.71	6.77	###	6.75	1,447,622	###	76.1	76.1	0.5
2004-Jun-18 Fri	6.8	6.8	###	6.71	1,191,255	###	###	###	###
2004-Jun-17 Thu	6.77	6.78	6.73	6.78			###	###	0.5
2004-Jun-16 Wed	6.83	6.83	6.73	6.76			###	###	0.5
2004-Jun-15 Tue	###	6.83	###	6.83			###	###	0.5
2004-Jun-14 Mon	###	###	6.57	6.57			###	###	###
2004-Jun-11 Fri	###	###	6.57	6.57			21.3	21.3	###
2004-Jun-10 Thu	6.57	###	6.57	###	590,882	1,941,047	79.9	79.9	0.0
2004-Jun-09 Wed	###	###	6.49	6.49	858,342	###	20.1	20.1	###
2004-Jun-08 Tue	6.54	6.58	6.5	6.54	1,116,080	###	74.8	74.8	0.5
2004-Jun-07 Mon	6.53	6.53	6.47	6.51			32.2	32.2	###
2004-Jun-04 Fri	6.45	6.53	6.44	6.5	1,275,177	8,269,522	77.7	77.7	0.5
2004-Jun-03 Thu	6.48	6.49	6.41	6.47	754,877	4,868,956	###	###	0.5
2004-Jun-02 Wed	6.51	6.51	6.41	6.5	1,235,971	7,984,372	26.6	26.6	0.5
2004-Jun-01 Tue	6.51	6.51	###	6.5	327,257	1,065,221	###	###	0.5
2004-May-31 Mon	6.54	6.54	6.41	6.51	415,286	2,688,976	###	###	###
2004-May-28 Fri	6.55	###	6.46	###			67.6	67.6	0.0
2004-May-27 Thu	###	6.56	###	6.46			###	###	###
2004-May-26 Wed	###	###	6.28	6.29	1,456,377	4,573,023	27.4	27.4	###
2004-May-25 Tue	###	###	6.29	###			77.2	77.2	0.0
2004-May-24 Mon	6.41	6.41	###	###	135,443	###	19.9	19.9	0.0
2004-May-21 Fri	6.25	###	6.25	###			###	###	0.0
2004-May-20 Thu	6.21	6.29	6.2	6.28	370,022	2,310,787	80.9	80.9	0.4
2004-May-19 Wed	6.25	###	###	6.2	2,073,789	0	###	###	0.4
2004-May-18 Tue	###	###	6.2	6.22			21.3	21.3	0.4
2004-May-17 Mon	6.48	6.49	###	6.4			25.7	25.7	0.5
2004-May-14 Fri	6.45	6.48	6.43	6.43	1,210,020	7,810,679	###	###	###
2004-May-13 Thu	###	6.43	###	6.4	1,220,584	3,924,177	###	###	0.5
2004-May-12 Wed	###	###	###	###	2,119,554	0	###	###	0.0
2004-May-11 Tue	6.2	###	6.2	###			###	###	0.0
2004-May-10 Mon	6.26	6.26	6.2	6.23	1,185,671	###	42.8	42.8	0.4
2004-May-07 Fri	6.21	###	6.21	6.27			###	###	0.4
2004-May-06 Thu	###	###	6.2	6.25	685,752	###	###	###	###
2004-May-05 Wed	###	###	###	###			84.4	84.4	0.0
2004-May-04 Tue	6.2	6.2	###	###			###	###	0.0
2004-May-03 Mon	6.21	6.23	###	###			39.2	39.2	0.0
2004-Apr-30 Fri	###	6.25	###	6.25	1,222,784	###	###	###	###
2004-Apr-29 Thu	###	###	###	###			87.8	87.8	0.0
2004-Apr-28 Wed	###	###	###	###	176,521	0	77.6	77.6	0.0
2004-Apr-27 Tue	6.2	6.2	###	###			21.3	21.3	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	6.24	6.25	###	###			14.3	14.3	0.0
2004-Apr-22 Thu	###	6.23	###	###			###	###	0.0
2004-Apr-21 Wed	6.25	6.25	###	###			27.8	27.8	0.0
2004-Apr-20 Tue	###	6.29	###	6.27			###	###	0.4
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###			19.6	19.6	0.0
2004-Apr-14 Wed	###	###	###	###	1,069,981	0	###	###	0.0
2004-Apr-13 Tue	###	###	###	###	308,949	0	76.2	76.2	0.0
2004-Apr-08 Thu	###	###	###	6			###	###	0.4
2004-Apr-07 Wed	###	###	###	###			27.9	27.9	0.0
2004-Apr-06 Tue	###	###	###	###	1,635,943	0	29.9	29.9	0.0
2004-Apr-05 Mon	###	###	###	###	1,428,383	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			21.8	21.8	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	6	###	6	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###	393,571	0	80.5	80.5	0.0
2004-Mar-25 Thu	###	###	6	###			###	###	0.0
2004-Mar-24 Wed	6	###	###	###			###	###	0.0
2004-Mar-23 Tue	###	###	###	###	431,654	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###	303,770	0	###	###	0.0
2004-Mar-18 Thu	###	###	6	6			17.1	17.1	0.4
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	###	###	6	318,455	0	39.9	39.9	0.4
2004-Mar-15 Mon	###	###	6	###			30.5	30.5	0.0
2004-Mar-12 Fri	###	###	###	###	598,677	0	87.5	87.5	0.0
2004-Mar-11 Thu	###	6	###	6			###	###	0.4
2004-Mar-10 Wed	5.89	###	5.88	###	701,352	2,061,974	###	###	0.0
2004-Mar-09 Tue	###	###	5.87	5.89			29.5	29.5	###
2004-Mar-08 Mon	###	###	###	###	438,987	0	###	###	0.0
2004-Mar-05 Fri	7.55	7.58	7.46	7.54			###	###	0.5
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	6	6			21.2	21.2	0.4
2004-Mar-02 Tue	###	###	###	###	784,575	0	74.8	74.8	0.0
2004-Mar-01 Mon	###	###	###	###	2,484,288	0	69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	1,192,082	0	34.2	34.2	0.0
2004-Feb-26 Thu	###	6	###	###	354,787	###	###	###	0.0
2004-Feb-25 Wed	###	6	###	###			###	###	0.0
2004-Feb-24 Tue	###	6	###	###	234,929	704,787	###	###	0.0
2004-Feb-23 Mon	6	###	###	###			35.2	35.2	0.0
2004-Feb-20 Fri	###	###	###	###			19.9	19.9	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	6	218,885	0	67.8	67.8	0.4
2004-Feb-17 Tue	###	6	###	###	500,385	1,501,155	###	###	0.0
2004-Feb-16 Mon	###	###	###	###	346,044	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	362,748	0	###	###	0.0
2004-Feb-12 Thu	6	###	###	###	600,745	0	###	###	0.0
2004-Feb-11 Wed	6	6	###	###	714,444	###	24.3	24.3	0.0
2004-Feb-10 Tue	###	###	###	6			###	###	0.4
2004-Feb-09 Mon	6	6	###	###			32.3	32.3	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###			74.1	74.1	0.0
2004-Feb-04 Wed	6	###	6	###			###	###	0.0
2004-Feb-03 Tue	###	6	###	###			78.4	78.4	0.0
2004-Feb-02 Mon	###	6	###	###	2,109,070	###	73.1	73.1	0.0
2004-Jan-30 Fri	5.86	6	5.86	###	1,413,554	8,382,375	82.2	82.2	0.0
2004-Jan-29 Thu	5.85	###	5.8	###	569,654	###	###	###	0.0
2004-Jan-28 Wed	5.85	###	5.81	5.87	675,926	###	76.5	76.5	###
2004-Jan-27 Tue	5.88	###	5.85	5.85	654,787	1,915,251	###	###	0.4
2004-Jan-23 Fri	###	###	###	###			64.1	64.1	0.0
2004-Jan-22 Thu	###	###	5.88	###			22.1	22.1	0.0
2004-Jan-21 Wed	###	###	###	###			###	###	0.0
2004-Jan-20 Tue	6	###	###	###			24.2	24.2	0.0
2004-Jan-19 Mon	###	###	###	6	421,973	0	33.8	33.8	0.4
2004-Jan-16 Fri	###	###	###	###	317,725	0	###	###	0.0
2004-Jan-15 Thu	###	###	###	###	364,026	0	77.2	77.2	0.0
2004-Jan-14 Wed	6	6	###	###	1,189,047	3,567,141	###	###	0.0
2004-Jan-13 Tue	###	###	###	6	1,727,445	0	35.0	35.0	0.4
2004-Jan-12 Mon	###	###	###	###	1,318,128	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	6	6			27.1	27.1	0.4
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	818,355	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	541,773	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	6	299,049	0	###	###	0.4
2004-Jan-02 Fri	###	###	6	###			###	###	0.0
2003-Dec-31 Wed	6	###	###	###	218,988	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	6	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	6			###	###	0.4
2003-Dec-23 Tue	6	###	###	6			###	###	0.4
2003-Dec-22 Mon	5.83	6	5.83	###	863,724	5,108,927	84.9	84.9	0.0
2003-Dec-19 Fri	5.88	5.89	5.85	5.86	1,738,255	10,203,556	30.5	30.5	0.4
2003-Dec-18 Thu	5.8	5.88	5.79	5.83	2,592,026	15,124,471	###	###	###
2003-Dec-17 Wed	5.89	5.89	5.77	5.79	3,868,128	22,551,186	20.4	20.4	###
2003-Dec-16 Tue	5.85	5.87	5.79	5.83			###	###	###
2003-Dec-15 Mon	5.86	5.86	5.81	5.84	1,414,524	8,253,747	###	###	0.4
2003-Dec-12 Fri	5.8	5.86	5.8	5.83	4,455,722	25,976,859	###	###	###
2003-Dec-11 Thu	5.81	5.81	5.76	5.79			###	###	###
2003-Dec-10 Wed	5.76	5.8	5.75	5.76	1,335,440	###	75.6	75.6	###
2003-Dec-09 Tue	5.75	5.81	5.75	5.75			###	###	###
2003-Dec-08 Mon	5.72	5.76	5.7	5.75			###	###	###
2003-Dec-05 Fri	5.84	5.85	5.81	5.84	1,108,687	6,463,645	70.4	70.4	0.4
2003-Dec-04 Thu	5.81	5.86	5.81	5.84			###	###	0.4
2003-Dec-03 Wed	5.84	5.85	5.78	5.8	633,027	3,681,052	28.8	28.8	0.4
2003-Dec-02 Tue	5.86	###	5.82	5.82	1,824,471	###	###	###	0.4
2003-Dec-01 Mon	5.81	5.87	5.81	5.85	503,489	2,940,375	###	###	0.4
2003-Nov-28 Fri	5.8	5.85	5.77	5.8	733,948	###	###	###	0.4
2003-Nov-27 Thu	5.84	5.85	5.76	5.78	578,975	3,360,949	###	###	0.4
2003-Nov-26 Wed	5.84	5.85	5.77	5.85	1,015,087	5,897,655	###	###	0.4
2003-Nov-25 Tue	5.85	5.86	5.81	5.85			###	###	0.4
2003-Nov-24 Mon	5.87	###	5.84	5.84	837,682	###	###	###	0.4
2003-Nov-21 Fri	###	###	5.85	5.86			###	###	0.4
2003-Nov-20 Thu	5.8	###	5.79	###			###	###	0.0
2003-Nov-19 Wed	5.79	5.83	5.76	5.79	1,855,481	###	###	###	###
2003-Nov-18 Tue	5.8	5.83	5.78	5.8			78.7	78.7	0.4
2003-Nov-17 Mon	5.8	5.85	5.76	5.76			###	###	###
2003-Nov-14 Fri	5.72	5.82	5.71	5.8			###	###	0.4
2003-Nov-13 Thu	5.73	5.73	###	5.7			###	###	0.4
2003-Nov-12 Wed	###	5.73	###	###			###	###	0.0
2003-Nov-11 Tue	5.75	5.79	###	###			###	###	0.0
2003-Nov-10 Mon	###	5.72	###	5.7			###	###	0.4
2003-Nov-07 Fri	###	5.71	###	###			35.1	35.1	0.0
2003-Nov-06 Thu	###	###	5.54	###	752,483	2,084,377	33.0	33.0	0.0
2003-Nov-05 Wed	###	###	5.55	###			###	###	0.0
2003-Nov-04 Tue	###	###	5.58	5.58			28.2	28.2	0.4
2003-Nov-03 Mon	5.55	###	5.53	5.55	447,227	1,236,582	###	###	###
2003-Oct-31 Fri	5.59	###	5.47	5.52	286,821	784,455	27.3	27.3	0.4
2003-Oct-30 Thu	5.52	5.58	5.5	5.57	251,046	###	74.9	74.9	0.4
2003-Oct-29 Wed	5.5	5.56	5.49	5.52			71.4	71.4	0.4
2003-Oct-28 Tue	5.5	5.5	5.45	5.45	614,726	3,365,624	37.0	37.0	###
2003-Oct-27 Mon	5.55	5.56	5.44	5.45			25.4	25.4	###
2003-Oct-24 Fri	5.5	5.58	5.5	5.52			###	###	0.4
2003-Oct-23 Thu	###	###	5.51	5.51			###	###	###
2003-Oct-22 Wed	###	###	5.58	5.58	411,081	###	###	###	0.4
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	5.58	###	5.55	###	949,673	2,635,342	###	###	0.0
2003-Oct-17 Fri	5.5	5.52	5.48	5.52			68.3	68.3	0.4
2003-Oct-16 Thu	5.48	5.54	5.47	5.48			68.6	68.6	###
2003-Oct-15 Wed	5.49	5.58	5.49	5.55			###	###	###
2003-Oct-14 Tue	5.52	5.52	5.46	5.49	877,279	###	32.4	32.4	0.4
2003-Oct-13 Mon	5.43	5.51	5.43	5.51			###	###	###
2003-Oct-10 Fri	###	5.45	###	5.43	1,205,957	###	###	###	0.4
2003-Oct-09 Thu	###	5.41	###	5.41	709,388	###	74.6	74.6	###
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###	1,277,450	0	28.6	28.6	0.0
2003-Oct-02 Thu	5.44	5.44	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###			73.3	73.3	0.0
2003-Sep-30 Tue	###	5.41	###	###	1,091,770	###	71.6	71.6	0.0
2003-Sep-29 Mon	5.45	5.45	###	###			###	###	0.0
2003-Sep-26 Fri	###	5.43	###	###			###	###	0.0
2003-Sep-25 Thu	5.26	5.42	5.26	###	1,063,228	###	###	###	0.0
2003-Sep-24 Wed	###	###	5.29	###	1,157,225	###	26.8	26.8	0.0
2003-Sep-23 Tue	###	###	5.26	###	702,350	1,847,180	###	###	0.0
2003-Sep-22 Mon	###	###	5.28	5.28	366,875	968,550	###	###	0.4
2003-Sep-19 Fri	###	###	5.28	5.28	720,352	1,901,729	29.9	29.9	0.4
2003-Sep-18 Thu	5.43	5.43	###	###			20.8	20.8	0.0
2003-Sep-17 Wed	###	###	###	###	511,627	0	32.1	32.1	0.0
2003-Sep-16 Tue	5.25	###	5.25	###	1,167,144	3,063,753	75.7	75.7	0.0
2003-Sep-15 Mon	5.28	###	5.23	5.23			31.9	31.9	###
2003-Sep-12 Fri	###	###	5.24	5.27			33.3	33.3	###
2003-Sep-11 Thu	###	###	5.26	5.27			###	###	###
2003-Sep-10 Wed	5.27	###	5.26	###			74.1	74.1	0.0
2003-Sep-09 Tue	###	###	5.28	###	760,925	2,008,842	###	###	0.0
2003-Sep-08 Mon	###	###	###	###	542,274	0	###	###	0.0
2003-Sep-05 Fri	5.27	###	5.27	###			74.5	74.5	0.0
2003-Sep-04 Thu	5.24	5.29	5.23	5.26	3,064,986	16,121,826	66.0	66.0	0.4
2003-Sep-03 Wed	5.26	###	5.25	5.26	1,876,229	###	67.9	67.9	0.4
2003-Sep-02 Tue	5.28	5.28	5.24	5.26	1,730,150	9,100,589	33.0	33.0	0.4
2003-Sep-01 Mon	###	###	###	###	872,752	0	###	###	0.0
2003-Aug-29 Fri	###	###	5.22	5.27	2,264,442	###	###	###	###
2003-Aug-28 Thu	5.4	5.4	###	###			###	###	0.0
2003-Aug-27 Wed	###	###	###	###			###	###	0.0
2003-Aug-26 Tue	5.4	5.41	###	###			35.6	35.6	0.0
2003-Aug-25 Mon	5.41	5.41	###	###	364,175	###	###	###	0.0
2003-Aug-22 Fri	###	5.42	###	5.41	495,380	1,342,479	###	###	###
2003-Aug-21 Thu	5.4	5.4	###	5.4	437,981	1,182,548	71.5	71.5	0.4
2003-Aug-20 Wed	5.44	5.44	###	5.4	1,052,780	###	###	###	0.4
2003-Aug-19 Tue	5.48	5.48	###	5.45	1,666,349	###	32.2	32.2	###
2003-Aug-18 Mon	5.5	5.5	5.45	5.48			30.7	30.7	###
2003-Aug-15 Fri	5.4	5.48	5.4	5.48			78.5	78.5	###
2003-Aug-14 Thu	5.47	5.49	5.42	5.42	270,976	1,478,174	###	###	0.4
2003-Aug-13 Wed	5.46	5.47	5.42	5.47			###	###	###
2003-Aug-12 Tue	5.49	5.49	###	5.4	1,192,141	3,272,427	###	###	0.4
2003-Aug-11 Mon	5.51	5.52	5.49	5.49	615,425	###	31.9	31.9	0.4
2003-Aug-08 Fri	5.5	5.51	5.43	5.5	1,538,046	###	###	###	0.4
2003-Aug-07 Thu	###	5.5	###	5.47	3,754,258	###	81.6	81.6	###
2003-Aug-06 Wed	###	###	5.28	###			28.0	28.0	0.0
2003-Aug-05 Tue	5.4	5.4	###	###	654,524	###	27.9	27.9	0.0
2003-Aug-04 Mon	###	5.4	###	5.4	308,122	831,929	70.7	70.7	0.4
2003-Aug-01 Fri	5.43	5.47	###	###	643,444	###	###	###	0.0
2003-Jul-31 Thu	5.41	5.44	5.4	5.41			###	###	###
2003-Jul-30 Wed	###	5.4	###	###			###	###	0.0
2003-Jul-29 Tue	###	5.43	###	5.4	2,094,822	5,687,441	###	###	0.4
2003-Jul-28 Mon	5.4	5.43	###	###	1,014,826	2,755,252	###	###	0.0
2003-Jul-25 Fri	###	5.43	###	5.4			###	###	0.4
2003-Jul-24 Thu	5.4	5.44	###	5.4			69.0	69.0	0.4
2003-Jul-23 Wed	5.41	5.46	###	5.41	563,889	###	67.8	67.8	###
2003-Jul-22 Tue	5.42	5.42	###	###			###	###	0.0
2003-Jul-21 Mon	5.5	5.51	5.45	5.45			###	###	###
2003-Jul-18 Fri	5.5	5.53	5.43	5.48	874,648	4,793,071	25.2	25.2	###
2003-Jul-17 Thu	5.54	5.54	5.47	5.5			25.7	25.7	0.4
2003-Jul-16 Wed	5.48	5.55	5.45	5.55	3,028,284	###	74.5	74.5	###
2003-Jul-15 Tue	5.4	5.44	5.4	5.41			69.2	69.2	###
2003-Jul-14 Mon	5.48	5.48	5.4	5.4	178,179	###	16.5	16.5	0.4
2003-Jul-11 Fri	5.4	5.42	5.4	5.4	1,471,078	###	66.9	66.9	0.4
2003-Jul-10 Thu	5.44	5.44	###	5.4			###	###	0.4
2003-Jul-09 Wed	5.4	5.44	5.4	5.44			###	###	0.4
2003-Jul-08 Tue	5.43	5.48	###	5.42	1,133,256	3,105,121	32.6	32.6	0.4
2003-Jul-07 Mon	###	5.4	###	###	481,040	###	75.0	75.0	0.0
2003-Jul-04 Fri	5.4	5.4	###	###	2,169,526	5,857,720	###	###	0.0
2003-Jul-03 Thu	5.47	5.48	5.41	5.44	332,556	###	26.3	26.3	0.4
2003-Jul-02 Wed	5.44	5.49	5.42	5.46	1,254,884	###	###	###	###
2003-Jul-01 Tue	###	5.45	5.28	5.44	5,143,982	###	###	###	0.4
2003-Jun-30 Mon	###	###	###	###	2,364,585	0	32.1	32.1	0.0
2003-Jun-27 Fri	5.44	5.44	###	5.4	856,477	###	24.2	24.2	0.4
2003-Jun-25 Wed	5.55	###	5.45	5.48	1,204,486	3,282,224	24.3	24.3	###
2003-Jun-24 Tue	5.5	5.57	5.49	5.55			81.0	81.0	###
2003-Jun-23 Mon	###	###	5.48	5.5	2,081,620	###	18.3	18.3	0.4
2003-Jun-20 Fri	5.74	5.75	###	###	1,588,149	4,565,928	13.3	13.3	0.0
2003-Jun-19 Thu	5.78	5.78	5.75	5.75	1,219,277	###	###	###	###
2003-Jun-18 Wed	5.85	5.85	5.72	5.74	1,836,727	###	16.7	16.7	0.4
2003-Jun-17 Tue	5.84	5.85	5.73	5.75	2,186,140	12,657,750	###	###	###
2003-Jun-16 Mon	###	5.85	###	5.8			###	###	0.4
2003-Jun-13 Fri	###	5.7	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	5.57	###	2,297,979	6,399,871	###	###	0.0
2003-Jun-11 Wed	###	###	5.56	###			###	###	0.0
2003-Jun-10 Tue	5.7	5.7	5.58	###			23.6	23.6	0.0
2003-Jun-06 Fri	5.74	5.74	###	###	451,077	###	18.9	18.9	0.0
2003-Jun-05 Thu	5.71	5.71	###	###			29.8	29.8	0.0
2003-Jun-04 Wed	###	###	###	###			###	###	0.0
2003-Jun-03 Tue	###	5.7	###	###			###	###	0.0
2003-Jun-02 Mon	5.7	5.72	###	###			22.3	22.3	0.0
2003-May-30 Fri	###	5.88	###	5.85			89.4	89.4	0.4
2003-May-29 Thu	###	5.71	###	5.71			###	###	0.4
2003-May-28 Wed	###	###	###	###			###	###	0.0
2003-May-27 Tue	5.58	###	5.58	###	1,449,083	4,042,941	82.4	82.4	0.0
2003-May-26 Mon	###	###	5.57	5.58	670,127	###	17.1	17.1	0.4
2003-May-23 Fri	###	5.71	###	###	1,183,427	3,378,684	###	###	0.0
2003-May-22 Thu	5.7	5.7	###	###	882,476	2,515,056	23.2	23.2	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	5.5	###	5.48	###	1,399,446	3,834,482	###	###	0.0
2003-May-19 Mon	5.45	5.56	5.45	5.51	1,324,558	###	###	###	###
2003-May-16 Fri	5.47	5.52	5.44	5.45	987,841	###	###	###	###
2003-May-15 Thu	5.57	###	5.45	5.45	517,827	1,411,078	14.3	14.3	###
2003-May-14 Wed	###	###	5.52	5.53	321,170	886,429	###	###	###
2003-May-13 Tue	5.51	###	5.47	###			87.7	87.7	0.0
2003-May-12 Mon	###	###	###	5.45			11.0	11.0	###
2003-May-09 Fri	###	###	5.53	5.55	1,106,288	3,058,886	###	###	###
2003-May-08 Thu	###	5.7	5.58	###			###	###	0.0
2003-May-07 Wed	5.73	5.8	###	###			###	###	0.0
2003-May-06 Tue	5.7	5.75	###	5.71			72.7	72.7	0.4
2003-May-05 Mon	5.7	5.76	###	5.76			###	###	###
2003-May-02 Fri	###	5.72	###	###	388,280	1,110,480	###	###	0.0
2003-May-01 Thu	5.53	###	5.53	###	197,185	###	###	###	0.0
2003-Apr-30 Wed	5.7	5.7	###	###			23.3	23.3	0.0
2003-Apr-29 Tue	###	5.71	5.56	5.71			79.5	79.5	0.4
2003-Apr-28 Mon	5.46	###	5.46	###			91.8	91.8	0.0
2003-Apr-24 Thu	5.5	5.5	5.47	5.48	324,442	###	###	###	###
2003-Apr-23 Wed	5.5	5.5	###	5.4			16.3	16.3	0.4
2003-Apr-22 Tue	###	5.48	###	5.48			###	###	###
2003-Apr-17 Thu	5.48	5.48	5.27	5.27			###	###	###
2003-Apr-16 Wed	5.45	5.46	5.4	5.46			###	###	###
2003-Apr-15 Tue	5.47	5.5	5.4	5.5			###	###	0.4
2003-Apr-14 Mon	5.42	5.46	###	5.44	855,448	2,335,373	76.9	76.9	0.4
2003-Apr-11 Fri	5.52	5.53	5.41	5.43	211,249	###	###	###	0.4
2003-Apr-10 Thu	5.44	5.57	5.42	5.46			66.0	66.0	###
2003-Apr-09 Wed	###	5.45	###	5.4	533,383	###	###	###	0.4
2003-Apr-08 Tue	5.45	5.45	###	5.4	1,156,188	###	###	###	0.4
2003-Apr-07 Mon	5.48	5.57	5.42	5.57	1,567,853	8,615,352	###	###	0.4
2003-Apr-04 Fri	5.29	5.46	5.25	5.4	389,982	2,088,353	###	###	0.4
2003-Apr-03 Thu	5.25	###	5.24	5.29	659,052	###	76.9	76.9	0.4
2003-Apr-02 Wed	5.2	5.23	###	5.2	313,577	###	78.6	78.6	###
2003-Apr-01 Tue	5.22	5.27	5.2	5.2			###	###	###
2003-Mar-31 Mon	5.2	5.26	5.2	5.21			###	###	0.4
2003-Mar-28 Fri	5.25	5.28	5.2	5.21			###	###	0.4
2003-Mar-27 Thu	###	5.28	###	5.25	886,555	###	82.9	82.9	0.4
2003-Mar-26 Wed	5.24	5.26	###	5.24	849,370	2,233,843	###	###	0.4
2003-Mar-25 Tue	###	###	###	###	675,285	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	5.21	1,948,785	0	###	###	0.4
2003-Mar-21 Fri	###	5.2	###	###			17.7	17.7	0.0
2003-Mar-20 Thu	5.25	5.29	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	5.22	5.25			19.3	19.3	0.4
2003-Mar-18 Tue	5.26	###	###	###	850,142	0	67.3	67.3	0.0
2003-Mar-17 Mon	5.2	5.23	###	5.2			77.8	77.8	###
2003-Mar-14 Fri	###	5.2	###	###	241,956	629,085	81.7	81.7	0.0
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	###	###	###	###	497,328	0	80.3	80.3	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	5.22	###	###	200,580	###	34.4	34.4	0.0
2003-Mar-07 Fri	###	5.2	###	###			###	###	0.0
2003-Mar-06 Thu	###	5.2	###	###	269,529	700,775	###	###	0.0
2003-Mar-05 Wed	5.23	5.23	###	###	321,678	841,187	21.9	21.9	0.0
2003-Mar-04 Tue	###	###	5.21	5.21	274,545	715,189	17.8	17.8	0.4
2003-Mar-03 Mon	5.26	###	5.26	###			79.7	79.7	0.0
2003-Feb-28 Fri	5.22	5.29	5.2	5.23			77.0	77.0	###
2003-Feb-27 Thu	###	###	###	5.23			18.5	18.5	###
2003-Feb-26 Wed	###	###	###	###	499,674	0	94.8	94.8	0.0
2003-Feb-25 Tue	###	###	###	###	646,176	0	###	###	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	5.26	5.4	5.25	###			78.2	78.2	0.0
2003-Feb-20 Thu	5.45	5.45	###	###			12.5	12.5	0.0
2003-Feb-19 Wed	5.41	5.48	###	5.43			75.0	75.0	0.4
2003-Feb-18 Tue	###	5.42	###	###			77.2	77.2	0.0
2003-Feb-17 Mon	###	5.4	###	###	416,348	###	76.8	76.8	0.0
2003-Feb-14 Fri	###	5.4	###	###			###	###	0.0
2003-Feb-13 Thu	5.44	5.45	###	###	215,984	588,556	###	###	0.0
2003-Feb-12 Wed	5.4	5.44	5.4	5.43	1,345,882	7,294,680	75.7	75.7	0.4
2003-Feb-11 Tue	###	5.47	###	5.43			###	###	0.4
2003-Feb-10 Mon	5.46	5.46	5.25	###	1,812,527	9,706,082	15.6	15.6	0.0
2003-Feb-07 Fri	5.57	5.57	5.46	5.49			###	###	0.4
2003-Feb-06 Thu	5.5	###	5.43	5.55	469,579	###	86.5	86.5	###
2003-Feb-05 Wed	5.51	###	5.42	###			87.6	87.6	0.0
2003-Feb-04 Tue	5.57	###	5.55	5.55	422,279	1,171,824	###	###	###
2003-Feb-03 Mon	###	###	5.55	5.55	402,442	1,116,776	###	###	###
2003-Jan-31 Fri	5.7	5.7	5.55	###			18.1	18.1	0.0
2003-Jan-30 Thu	###	###	###	###	371,154	0	82.8	82.8	0.0
2003-Jan-29 Wed	5.57	###	5.57	###	574,251	1,599,289	###	###	0.0
2003-Jan-28 Tue	5.59	5.59	5.5	5.56			###	###	0.4
2003-Jan-24 Fri	###	###	5.5	5.55	484,087	###	23.9	23.9	###
2003-Jan-23 Thu	###	###	5.57	5.58			###	###	0.4
2003-Jan-22 Wed	5.5	###	5.5	5.55	459,884	1,264,681	###	###	###
2003-Jan-21 Tue	###	###	5.53	5.53	1,082,158	###	###	###	###
2003-Jan-20 Mon	5.55	###	5.55	###			85.1	85.1	0.0
2003-Jan-17 Fri	5.57	###	5.55	5.55	377,880	###	29.8	29.8	###
2003-Jan-16 Thu	5.47	5.59	5.44	5.56	256,145	###	86.2	86.2	0.4
2003-Jan-15 Wed	5.45	5.46	5.43	5.45			###	###	###
2003-Jan-14 Tue	5.47	5.47	5.41	5.43	1,977,348	10,756,773	###	###	0.4
2003-Jan-13 Mon	5.45	5.48	5.43	5.44			26.1	26.1	0.4
2003-Jan-10 Fri	5.46	5.5	5.4	5.48	163,644	891,859	77.9	77.9	###
2003-Jan-09 Thu	5.43	5.5	5.43	5.46			73.3	73.3	###
2003-Jan-08 Wed	5.45	5.47	5.4	5.41	3,945,049	21,441,341	###	###	###
2003-Jan-07 Tue	5.49	5.49	5.41	5.45	1,123,878	###	###	###	###
2003-Jan-06 Mon	5.52	###	5.48	5.5			###	###	0.4
2003-Jan-03 Fri	5.53	5.53	5.4	5.53			68.0	68.0	###
2003-Jan-02 Thu	5.72	5.72	5.51	5.52	132,182	###	###	###	0.4
2002-Dec-31 Tue	###	###	###	###			74.5	74.5	0.0
2002-Dec-30 Mon	5.52	###	5.51	###			###	###	0.0
2002-Dec-27 Fri	5.48	5.53	5.48	5.52	189,286	###	76.7	76.7	0.4
2002-Dec-24 Tue	5.57	5.57	5.45	5.54			19.9	19.9	0.4
2002-Dec-23 Mon	5.4	###	5.4	###	233,854	###	###	###	0.0
2002-Dec-20 Fri	5.48	5.48	###	5.45	762,922	###	21.0	21.0	###
2002-Dec-19 Thu	5.44	5.57	5.4	5.46	1,136,372	###	69.1	69.1	###
2002-Dec-18 Wed	5.4	5.43	###	5.4	343,151	931,654	75.2	75.2	0.4
2002-Dec-17 Tue	5.45	5.45	###	5.42	226,753	###	###	###	0.4
2002-Dec-16 Mon	###	5.4	###	5.4	824,544	###	###	###	0.4
2002-Dec-13 Fri	###	###	###	###			70.2	70.2	0.0
2002-Dec-12 Thu	###	5.4	###	###	887,025	###	79.2	79.2	0.0
2002-Dec-11 Wed	###	###	5.28	###			81.4	81.4	0.0
2002-Dec-10 Tue	###	###	###	###			79.6	79.6	0.0
2002-Dec-09 Mon	###	###	5.25	###			73.6	73.6	0.0
2002-Dec-06 Fri	5.55	5.55	###	###			8.8	8.8	0.0
2002-Dec-05 Thu	###	###	###	5.5			87.2	87.2	0.4
2002-Dec-04 Wed	5.28	###	5.28	###	1,744,323	###	###	###	0.0
2002-Dec-03 Tue	5.42	5.42	5.25	5.29			###	###	0.4
2002-Dec-02 Mon	5.28	5.4	5.24	###			###	###	0.0
2002-Nov-29 Fri	5.2	5.28	5.2	5.28			78.0	78.0	0.4
2002-Nov-28 Thu	5.21	5.23	###	5.22	843,947	2,206,921	71.1	71.1	0.4
2002-Nov-27 Wed	5.2	5.27	5.2	5.2			###	###	###
2002-Nov-26 Tue	5.29	5.29	5.22	5.22			26.3	26.3	0.4
2002-Nov-25 Mon	5.27	###	5.25	5.28			73.0	73.0	0.4
2002-Nov-22 Fri	5.29	###	5.23	5.28	2,603,345	6,807,747	###	###	0.4
2002-Nov-21 Thu	5.28	###	5.22	5.28	313,773	818,947	71.2	71.2	0.4
2002-Nov-20 Wed	5.22	5.26	5.2	5.26	1,700,143	8,891,747	###	###	0.4
2002-Nov-19 Tue	5.22	5.22	###	5.22			###	###	0.4
2002-Nov-18 Mon	5.22	5.23	###	5.23			###	###	###
2002-Nov-15 Fri	5.24	5.26	5.23	5.23	764,558	###	27.5	27.5	###
2002-Nov-14 Thu	5.24	5.25	###	5.21			###	###	0.4
2002-Nov-13 Wed	###	###	5.22	5.27			###	###	###
2002-Nov-12 Tue	5.22	5.22	5.22	5.22	0				0.4
2002-Nov-11 Mon	###	###	5.2	5.22			###	###	0.4
2002-Nov-08 Fri	###	###	5.26	###	3,043,329	8,003,955	20.7	20.7	0.0
2002-Nov-07 Thu	5.41	5.43	###	5.41	3,094,053	8,400,353	77.3	77.3	###
2002-Nov-06 Wed	5.28	5.44	5.28	###	751,453	4,027,788	###	###	0.0
2002-Nov-05 Tue	5.27	###	5.24	###			###	###	0.0
2002-Nov-04 Mon	5.25	5.28	5.23	5.27	267,973	###	73.1	73.1	###
2002-Nov-01 Fri	5.21	5.29	5.21	5.26	345,840	###	79.4	79.4	0.4
2002-Oct-31 Thu	###	5.23	###	5.21			77.0	77.0	0.4
2002-Oct-30 Wed	5.2	5.21	###	###			27.6	27.6	0.0
2002-Oct-29 Tue	###	5.42	5.22	5.25	651,825	###	12.8	12.8	0.4
2002-Oct-28 Mon	5.27	5.42	5.27	5.42			89.6	89.6	0.4
2002-Oct-25 Fri	###	5.27	###	5.27	284,771	750,371	###	###	###
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	5.28	###	5.26	###			###	###	0.0
2002-Oct-22 Tue	###	###	5.29	5.29	539,626	###	26.8	26.8	0.4
2002-Oct-21 Mon	###	###	5.27	5.28			###	###	0.4
2002-Oct-18 Fri	5.42	5.42	###	###			###	###	0.0
2002-Oct-17 Thu	###	5.43	###	5.43			85.7	85.7	0.4
2002-Oct-16 Wed	###	###	###	###			73.5	73.5	0.0
2002-Oct-15 Tue	###	5.45	###	###	821,547	###	77.8	77.8	0.0
2002-Oct-14 Mon	5.25	###	5.25	5.29			###	###	0.4
2002-Oct-11 Fri	5.29	###	5.25	5.25			###	###	0.4
2002-Oct-10 Thu	5.25	###	5.24	5.29			###	###	0.4
2002-Oct-09 Wed	5.25	###	5.24	###	566,486	###	85.3	85.3	0.0
2002-Oct-08 Tue	5.27	5.29	5.2	5.21			###	###	0.4
2002-Oct-07 Mon	5.25	5.27	5.22	5.27			###	###	###
2002-Oct-04 Fri	5.41	5.42	###	###			23.6	23.6	0.0
2002-Oct-03 Thu	###	5.47	###	5.41	809,153	###	###	###	###
2002-Oct-02 Wed	###	5.42	5.26	5.4			###	###	0.4
2002-Oct-01 Tue	###	###	###	###	526,350	0	###	###	0.0
2002-Sep-30 Mon	###	###	###	###	1,313,441	0	84.0	84.0	0.0
2002-Sep-27 Fri	###	###	###	###	850,326	0	###	###	0.0
2002-Sep-26 Thu	###	###	###	###			32.8	32.8	0.0
2002-Sep-25 Wed	###	###	###	###	334,123	0	###	###	0.0
2002-Sep-24 Tue	###	###	###	###			89.0	89.0	0.0
2002-Sep-23 Mon	###	###	###	###	572,541	0	###	###	0.0
2002-Sep-20 Fri	5.22	###	5.21	5.22	449,423	1,170,746	###	###	0.4
2002-Sep-19 Thu	5.25	###	5.23	5.27			###	###	###
2002-Sep-18 Wed	5.29	5.29	5.2	5.29			74.9	74.9	0.4
2002-Sep-17 Tue	###	###	###	###			89.0	89.0	0.0
2002-Sep-16 Mon	###	###	###	###	478,659	0	80.4	80.4	0.0
2002-Sep-13 Fri	###	###	###	###	1,385,853	0	73.5	73.5	0.0
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	5.2	5.22	###	5.2	272,953	###	66.6	66.6	###
2002-Sep-10 Tue	5.27	5.28	###	5.2	699,483	###	###	###	###
2002-Sep-09 Mon	###	###	5.29	5.29	389,185	###	28.7	28.7	0.4
2002-Sep-06 Fri	5.29	###	5.28	###	445,657	###	###	###	0.0
2002-Sep-05 Thu	5.21	5.4	5.21	5.4			###	###	0.4
2002-Sep-04 Wed	5.28	5.28	###	5.2			23.3	23.3	###
2002-Sep-03 Tue	###	###	5.27	###			26.2	26.2	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	5.23	5.23	###	###	351,523	###	###	###	0.0
2002-Aug-29 Thu	5.24	5.25	5.2	5.23	472,545	2,469,047	###	###	###
2002-Aug-28 Wed	###	5.25	###	5.25			79.0	79.0	0.4
2002-Aug-27 Tue	###	5.25	###	5.2			###	###	###
2002-Aug-26 Mon	###	###	###	###	251,879	0	82.9	82.9	0.0
2002-Aug-23 Fri	###	###	###	###			21.7	21.7	0.0
2002-Aug-22 Thu	5.24	5.24	###	###			17.9	17.9	0.0
2002-Aug-21 Wed	###	###	###	5.25	234,441	0	85.5	85.5	0.4
2002-Aug-20 Tue	###	5.22	###	5.22	328,458	857,275	###	###	0.4
2002-Aug-19 Mon	###	###	###	###	225,188	0	###	###	0.0
2002-Aug-16 Fri	###	###	###	###	2,060,074	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###	187,272	0	69.4	69.4	0.0
2002-Aug-14 Wed	###	###	###	###	819,479	0	###	###	0.0
2002-Aug-13 Tue	###	###	###	###	2,310,028	0	74.5	74.5	0.0
2002-Aug-12 Mon	###	###	5	###			74.2	74.2	0.0
2002-Aug-09 Fri	###	###	4.89	###			78.0	78.0	0.0
2002-Aug-08 Thu	4.76	4.82	4.75	4.82			###	###	0.3
2002-Aug-07 Wed	4.7	4.8	4.7	4.75	931,323	4,423,784	###	###	###
2002-Aug-06 Tue	###	4.72	###	###			###	###	0.0
2002-Aug-05 Mon	4.76	4.8	###	###	87,540	###	###	###	0.0
2002-Aug-02 Fri	4.81	4.88	4.78	4.82			74.6	74.6	0.3
2002-Aug-01 Thu	4.8	4.85	4.75	4.83	414,482	###	77.6	77.6	0.3
2002-Jul-31 Wed	###	###	4.77	4.8			###	###	0.3
2002-Jul-30 Tue	###	###	4.85	4.88	1,266,253	###	###	###	0.3
2002-Jul-29 Mon	4.84	###	4.8	###			77.9	77.9	0.0
2002-Jul-26 Fri	4.76	4.84	4.73	4.76	267,046	###	81.6	81.6	###
2002-Jul-25 Thu	4.73	4.83	4.7	4.73	1,829,424	###	###	###	0.3
2002-Jul-24 Wed	4.74	4.8	###	###			###	###	0.0
2002-Jul-23 Tue	4.7	4.76	###	4.76			75.1	75.1	###
2002-Jul-22 Mon	###	4.83	###	4.73	376,686	###	76.6	76.6	0.3
2002-Jul-19 Fri	4.8	4.8	###	4.7	1,160,256	###	###	###	0.3
2002-Jul-18 Thu	4.75	4.81	4.75	4.8	801,770	###	79.3	79.3	0.3
2002-Jul-17 Wed	4.76	4.76	###	4.76			86.9	86.9	###
2002-Jul-16 Tue	4.76	4.78	4.75	4.76	519,141	###	###	###	###
2002-Jul-15 Mon	4.8	4.8	###	4.72	453,288	###	###	###	0.3
2002-Jul-12 Fri	4.76	4.82	4.74	4.79	273,628	1,307,941	###	###	0.3
2002-Jul-11 Thu	4.8	4.86	4.8	4.85			###	###	###
2002-Jul-10 Wed	4.8	4.86	4.8	4.85	506,054	2,444,240	82.2	82.2	###
2002-Jul-09 Tue	4.8	4.83	4.77	4.81			69.0	69.0	###
2002-Jul-08 Mon	4.7	4.8	4.7	4.8	391,321	1,858,774	86.0	86.0	0.3
2002-Jul-05 Fri	###	4.7	###	###			24.3	24.3	0.0
2002-Jul-04 Thu	4.74	4.74	###	4.71			27.0	27.0	###
2002-Jul-03 Wed	4.79	4.8	4.73	4.74	230,171	###	###	###	0.3
2002-Jul-02 Tue	4.85	4.85	4.72	4.76			###	###	###
2002-Jul-01 Mon	4.86	4.86	4.79	4.85			###	###	###
2002-Jun-28 Fri	4.86	4.87	4.82	4.85			###	###	###
2002-Jun-27 Thu	4.83	4.85	4.81	4.85			###	###	###
2002-Jun-26 Wed	4.72	4.78	4.72	4.75			84.9	84.9	###
2002-Jun-25 Tue	4.83	4.83	4.7	4.74	540,787	2,576,850	###	###	0.3
2002-Jun-24 Mon	4.8	4.85	4.78	4.8			76.8	76.8	0.3
2002-Jun-21 Fri	4.7	4.87	4.7	4.83	817,649	3,912,450	87.9	87.9	0.3
2002-Jun-20 Thu	4.72	4.76	###	4.74			###	###	0.3
2002-Jun-19 Wed	4.85	4.87	4.77	4.8			###	###	0.3
2002-Jun-18 Tue	4.87	4.88	4.78	4.81	1,072,225	5,178,846	###	###	###
2002-Jun-17 Mon	4.87	###	4.87	4.88			###	###	0.3
2002-Jun-14 Fri	###	###	4.85	4.88	1,274,476	###	###	###	0.3
2002-Jun-13 Thu	###	###	4.89	###	1,226,853	2,999,655	###	###	0.0
2002-Jun-12 Wed	###	###	###	###	840,579	0	###	###	0.0
2002-Jun-11 Tue	4.88	###	4.88	4.89			###	###	###
2002-Jun-07 Fri	4.88	###	4.85	###	1,301,545	3,156,246	72.8	72.8	0.0
2002-Jun-06 Thu	4.8	###	4.8	###	1,181,251	###	###	###	0.0
2002-Jun-05 Wed	4.77	4.8	4.77	4.8			75.8	75.8	0.3
2002-Jun-04 Tue	4.79	4.79	4.74	4.76			36.7	36.7	###
2002-Jun-03 Mon	4.78	4.82	4.77	4.8	1,071,084	5,135,847	74.4	74.4	0.3
2002-May-31 Fri	4.77	4.82	4.77	4.8	1,342,655	###	###	###	0.3
2002-May-30 Thu	###	4.76	###	4.76	432,073	###	83.9	83.9	###
2002-May-29 Wed	4.71	4.73	###	###			24.2	24.2	0.0
2002-May-28 Tue	4.78	4.78	###	4.7	208,952	###	20.2	20.2	0.3
2002-May-27 Mon	4.88	4.88	4.76	4.78			###	###	###
2002-May-24 Fri	4.85	###	4.85	4.86			###	###	0.3
2002-May-23 Thu	###	###	4.81	4.81	1,543,752	3,712,723	17.9	17.9	###
2002-May-22 Wed	4.82	###	4.82	###			81.1	81.1	0.0
2002-May-21 Tue	4.8	4.82	4.8	4.8	612,220	2,944,778	76.9	76.9	0.3
2002-May-20 Mon	4.79	4.82	4.79	4.8			72.3	72.3	0.3
2002-May-17 Fri	4.8	4.8	4.79	4.8			###	###	0.3
2002-May-16 Thu	4.7	4.83	4.7	4.8			84.2	84.2	0.3
2002-May-15 Wed	4.7	4.7	###	###			###	###	0.0
2002-May-14 Tue	###	4.7	###	###	1,037,983	###	78.8	78.8	0.0
2002-May-13 Mon	4.59	###	4.53	###			###	###	0.0
2002-May-10 Fri	###	###	###	###			25.6	25.6	0.0
2002-May-09 Thu	###	###	###	###	283,473	0	39.1	39.1	0.0
2002-May-08 Wed	4.75	4.76	4.7	4.73			###	###	0.3
2002-May-07 Tue	4.8	4.8	4.7	4.75			31.9	31.9	###
2002-May-06 Mon	4.77	4.79	4.77	4.79	305,188	###	###	###	0.3
2002-May-03 Fri	4.75	4.79	4.75	4.77	179,187	854,721	73.2	73.2	###
2002-May-02 Thu	4.79	4.79	4.75	4.75	238,949	1,139,786	###	###	###
2002-May-01 Wed	4.76	4.8	4.75	4.75	337,545	1,611,777	###	###	###
2002-Apr-30 Tue	4.75	4.8	###	4.8			###	###	0.3
2002-Apr-29 Mon	4.74	4.8	4.74	4.77			80.4	80.4	###
2002-Apr-26 Fri	###	4.75	###	4.74			80.7	80.7	0.3
2002-Apr-24 Wed	4.77	4.77	###	###			16.1	16.1	0.0
2002-Apr-23 Tue	4.75	4.78	4.72	4.77			###	###	###
2002-Apr-22 Mon	4.78	4.8	4.72	4.78	1,136,329	5,408,926	###	###	###
2002-Apr-19 Fri	4.81	4.82	4.78	4.79			###	###	0.3
2002-Apr-18 Thu	4.85	4.85	4.8	4.82			###	###	0.3
2002-Apr-17 Wed	4.83	4.85	4.78	4.83	1,104,250	###	###	###	0.3
2002-Apr-16 Tue	4.85	4.86	4.82	4.84			###	###	0.3
2002-Apr-15 Mon	4.8	4.85	4.8	4.83	139,989	675,446	75.4	75.4	0.3
2002-Apr-12 Fri	4.82	4.83	4.79	4.79			###	###	0.3
2002-Apr-11 Thu	4.76	4.83	4.76	4.8			###	###	0.3
2002-Apr-10 Wed	4.77	4.78	4.75	4.76			32.1	32.1	###
2002-Apr-09 Tue	4.76	4.77	4.75	4.76	207,643	988,380	###	###	###
2002-Apr-08 Mon	4.8	4.8	4.72	4.77			###	###	###
2002-Apr-05 Fri	4.78	4.78	4.72	4.76	547,125	2,598,843	###	###	###
2002-Apr-04 Thu	4.77	4.8	4.73	4.77	510,427	2,432,184	76.1	76.1	###
2002-Apr-03 Wed	4.75	4.79	4.75	4.77	2,335,220	###	77.2	77.2	###
2002-Apr-02 Tue	4.74	4.76	###	4.75			###	###	###
2002-Mar-28 Thu	4.7	4.8	###	4.74	973,558	###	###	###	0.3
2002-Mar-27 Wed	###	4.78	###	4.77			###	###	###
2002-Mar-26 Tue	###	###	###	###	926,682	0	77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###			30.7	30.7	0.0
2002-Mar-22 Fri	###	4.7	###	###			###	###	0.0
2002-Mar-21 Thu	###	4.7	###	###			###	###	0.0
2002-Mar-20 Wed	4.72	4.72	###	4.71	831,173	###	###	###	###
2002-Mar-19 Tue	###	4.79	###	4.72			###	###	0.3
2002-Mar-18 Mon	###	###	4.56	###			###	###	0.0
2002-Mar-15 Fri	4.59	4.59	4.51	4.51			23.8	23.8	0.3
2002-Mar-14 Thu	###	###	4.573	4.573			###	###	###
2002-Mar-13 Wed	###	4.71	###	###	156,455	368,451	###	###	0.0
2002-Mar-12 Tue	4.74	4.74	4.71	4.71			30.4	30.4	###
2002-Mar-11 Mon	4.8	4.8	###	4.74			23.3	23.3	0.3
2002-Mar-08 Fri	4.73	4.83	4.73	4.83	308,646	1,475,327	84.9	84.9	0.3
2002-Mar-07 Thu	###	4.73	###	4.7			###	###	0.3
2002-Mar-06 Wed	4.724	4.724	###	4.7			28.1	28.1	0.3
2002-Mar-05 Tue	###	4.73	###	4.73			###	###	0.3
2002-Mar-04 Mon	###	###	###	###	622,255	0	80.5	80.5	0.0
2002-Mar-01 Fri	###	###	###	###			69.8	69.8	0.0
2002-Feb-28 Thu	###	###	###	###	704,584	0	72.3	72.3	0.0
2002-Feb-27 Wed	4.81	4.81	4.55	4.7	1,335,371	###	21.5	21.5	0.3
2002-Feb-26 Tue	4.72	4.84	4.72	4.84			###	###	0.3
2002-Feb-25 Mon	4.8	4.84	4.72	4.72			23.2	23.2	0.3
2002-Feb-22 Fri	4.8	4.83	4.77	4.8	102,083	###	###	###	0.3
2002-Feb-21 Thu	4.75	4.84	4.75	###			###	###	0.0
2002-Feb-20 Wed	4.81	4.83	4.76	4.787			###	###	###
2002-Feb-19 Tue	4.84	4.84	4.82	4.83	649,187	3,135,573	34.6	34.6	0.3
2002-Feb-18 Mon	4.87	4.87	4.81	4.83	87,328	###	31.0	31.0	0.3
2002-Feb-15 Fri	###	###	4.89	4.89	587,981	###	32.6	32.6	###
2002-Feb-14 Thu	###	###	4.88	###			70.7	70.7	0.0
2002-Feb-13 Wed	4.87	###	4.87	###			75.6	75.6	0.0
2002-Feb-12 Tue	###	###	4.88	4.89	2,486,889	###	###	###	###
2002-Feb-11 Mon	4.87	4.944	4.83	4.944	192,628	941,373	###	###	###
2002-Feb-08 Fri	4.85	4.88	4.84	4.87	1,116,974	###	###	###	0.3
2002-Feb-07 Thu	###	###	4.83	4.886			25.3	25.3	0.3
2002-Feb-06 Wed	###	###	###	4.929			###	###	0.4
2002-Feb-05 Tue	###	###	4.87	4.87	416,075	1,013,142	###	###	0.3
2002-Feb-04 Mon	4.86	###	4.86	###			###	###	0.0
2002-Feb-01 Fri	###	###	4.89	4.89	319,744	781,774	###	###	###
2002-Jan-31 Thu	4.87	4.948	4.87	4.948			81.1	81.1	###
2002-Jan-30 Wed	###	###	4.86	4.86			29.2	29.2	0.3
2002-Jan-29 Tue	###	###	4.87	###	889,541	###	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	4.88	###	802,329	1,957,682	###	###	0.0
2002-Jan-24 Thu	4.83	4.87	4.82	4.87			###	###	0.3
2002-Jan-23 Wed	4.85	###	4.77	4.83			29.5	29.5	0.3
2002-Jan-22 Tue	4.76	4.85	4.75	4.84	1,821,777	8,744,529	82.7	82.7	0.3
2002-Jan-21 Mon	4.73	4.76	4.73	4.75	187,456	889,478	70.4	70.4	###
2002-Jan-18 Fri	4.71	4.76	4.7	4.73			73.9	73.9	0.3
2002-Jan-17 Thu	4.73	4.77	4.7	4.7	563,987	2,670,478	32.1	32.1	0.3
2002-Jan-16 Wed	4.7	4.8	###	4.76			###	###	###
2002-Jan-15 Tue	###	4.71	###	###	361,852	###	73.1	73.1	0.0
2002-Jan-14 Mon	###	###	###	###			82.1	82.1	0.0
2002-Jan-11 Fri	###	###	###	###	736,623	0	###	###	0.0
2002-Jan-10 Thu	###	###	###	###	906,271	0	###	###	0.0
2002-Jan-09 Wed	###	4.71	###	4.688	42,379	###	81.9	81.9	0.3
2002-Jan-08 Tue	4.75	4.75	###	###			17.2	17.2	0.0
2002-Jan-07 Mon	###	###	###	###	1,906,046	0	###	###	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	4.7	4.71	###	4.7			74.0	74.0	0.3
2002-Jan-02 Wed	###	4.72	###	4.72	122,723	289,626	85.3	85.3	0.3
2001-Dec-31 Mon	4.643	4.643	###	###	988,644	###	24.3	24.3	0.0
2001-Dec-28 Fri	###	###	###	###			19.1	19.1	0.0
2001-Dec-27 Thu	4.7	4.7	###	4.7	78,820	185,227	62.2	62.2	0.3
2001-Dec-24 Mon	4.7	4.7	###	4.7			68.3	68.3	0.3
2001-Dec-21 Fri	###	###	4.57	###			###	###	0.0
2001-Dec-20 Thu	4.559	###	4.559	###			###	###	0.0
2001-Dec-19 Wed	4.581	4.59	4.53	4.55	779,181	###	30.3	30.3	0.3
2001-Dec-18 Tue	4.54	4.55	4.49	4.5			24.3	24.3	###
2001-Dec-17 Mon	4.59	###	4.5	4.52	881,159	###	###	###	0.3
2001-Dec-14 Fri	###	###	4.51	4.584	1,254,920	2,829,844	31.2	31.2	0.3
2001-Dec-13 Thu	4.55	###	4.55	###	3,694,443	8,404,857	85.2	85.2	0.0
2001-Dec-12 Wed	4.48	###	4.47	4.53			82.7	82.7	###
2001-Dec-11 Tue	4.44	4.49	4.42	4.44	3,069,673	###	71.8	71.8	0.3
2001-Dec-10 Mon	###	4.47	###	4.44			72.1	72.1	0.3
2001-Dec-07 Fri	###	###	4.55	4.56			24.1	24.1	0.3
2001-Dec-06 Thu	###	4.72	4.55	###			###	###	0.0
2001-Dec-05 Wed	4.549	###	4.549	###	200,227	###	82.1	82.1	0.0
2001-Dec-04 Tue	4.53	4.55	4.48	4.55	1,659,823	###	###	###	0.3
2001-Dec-03 Mon	4.48	4.52	4.43	4.52	3,798,850	16,999,853	82.4	82.4	0.3
2001-Nov-30 Fri	###	4.45	###	4.42			###	###	0.3
2001-Nov-29 Thu	4.4	4.41	###	###			###	###	0.0
2001-Nov-28 Wed	###	4.42	###	4.4	645,089	1,425,646	###	###	0.3
2001-Nov-27 Tue	###	###	4.23	###	1,374,280	###	76.9	76.9	0.0
2001-Nov-26 Mon	4.24	###	4.24	4.28	1,307,970	###	###	###	0.3
2001-Nov-23 Fri	4.2	4.25	4.2	4.2			66.4	66.4	###
2001-Nov-22 Thu	4.27	4.27	###	4.23	520,371	###	23.1	23.1	0.3
2001-Nov-21 Wed	###	###	4.25	4.27			26.9	26.9	###
2001-Nov-20 Tue	###	###	4.25	###			###	###	0.0
2001-Nov-19 Mon	4.4	4.4	4.28	4.4	589,326	2,557,674	64.4	64.4	0.3
2001-Nov-16 Fri	###	###	###	4.359	1,192,727	0	29.1	29.1	###
2001-Nov-15 Thu	###	4.4	###	###	1,424,986	###	73.7	73.7	0.0
2001-Nov-14 Wed	4.4	4.4	###	###	1,231,325	###	19.1	19.1	0.0
2001-Nov-13 Tue	4.4	4.41	###	###	939,282	###	35.2	35.2	0.0
2001-Nov-12 Mon	4.453	4.453	###	4.42	1,131,554	###	###	###	0.3
2001-Nov-09 Fri	4.521	4.521	###	4.374	161,725	365,579	###	###	0.3
2001-Nov-08 Thu	4.56	4.58	4.376	4.376			6.9	6.9	0.3
2001-Nov-07 Wed	4.55	###	4.52	4.55	226,656	512,242	74.3	74.3	0.3
2001-Nov-06 Tue	4.41	4.55	4.4	4.55			###	###	0.3
2001-Nov-05 Mon	4.4	4.43	###	4.4			###	###	0.3
2001-Nov-02 Fri	###	4.42	4.26	###			###	###	0.0
2001-Nov-01 Thu	###	###	###	4.344			73.2	73.2	###
2001-Oct-31 Wed	###	###	4.27	###			29.8	29.8	0.0
2001-Oct-30 Tue	###	###	###	###	384,722	0	###	###	0.0
2001-Oct-29 Mon	###	4.44	###	4.4			###	###	0.3
2001-Oct-26 Fri	###	###	4.27	###			###	###	0.0
2001-Oct-25 Thu	4.29	###	4.25	4.28	1,308,926	###	26.9	26.9	0.3
2001-Oct-24 Wed	###	###	4.25	4.28	2,136,053	###	22.4	22.4	0.3
2001-Oct-23 Tue	4.42	4.42	4.26	###			###	###	0.0
2001-Oct-22 Mon	4.5	4.5	###	###	274,328	###	###	###	0.0
2001-Oct-19 Fri	4.43	4.49	###	###	516,445	###	###	###	0.0
2001-Oct-18 Thu	4.42	4.44	4.4	4.43	261,286	1,154,884	77.7	77.7	###
2001-Oct-17 Wed	4.45	4.45	###	4.42			23.4	23.4	0.3
2001-Oct-16 Tue	4.41	4.42	###	###			30.0	30.0	0.0
2001-Oct-15 Mon	4.42	4.48	4.41	4.41	517,429	2,299,971	34.0	34.0	###
2001-Oct-12 Fri	4.451	4.451	###	4.44			###	###	0.3
2001-Oct-11 Thu	4.546	4.56	4.45	4.46	1,425,725	###	15.9	15.9	0.3
2001-Oct-10 Wed	4.58	###	4.51	4.52			###	###	0.3
2001-Oct-09 Tue	###	###	###	###	1,505,743	0	18.3	18.3	0.0
2001-Oct-08 Mon	4.59	4.7	4.55	###			###	###	0.0
2001-Oct-05 Fri	###	###	4.55	###	638,728	###	###	###	0.0
2001-Oct-04 Thu	4.781	4.781	4.54	4.57			8.8	8.8	###
2001-Oct-03 Wed	4.687	###	4.56	###	1,803,340	###	###	###	0.0
2001-Oct-02 Tue	###	###	###	4.683			11.7	11.7	0.3
2001-Oct-01 Mon	5	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	4.85	###			###	###	0.0
2001-Sep-27 Thu	4.7	4.82	4.7	4.82	1,034,475	###	83.4	83.4	0.3
2001-Sep-26 Wed	###	4.82	###	4.75	466,089	1,123,274	65.9	65.9	###
2001-Sep-25 Tue	4.77	4.77	###	4.747	1,044,347	###	28.4	28.4	###
2001-Sep-24 Mon	4.72	4.8	###	###	791,958	###	28.4	28.4	0.0
2001-Sep-21 Fri	###	4.75	###	4.726	1,159,180	2,753,052	###	###	0.3
2001-Sep-20 Thu	###	4.75	###	4.71			92.9	92.9	###
2001-Sep-19 Wed	4.59	###	4.53	###			64.5	64.5	0.0
2001-Sep-18 Tue	###	4.76	4.5	4.578			20.3	20.3	0.3
2001-Sep-17 Mon	###	###	4.556	4.556	1,088,182	2,478,878	51.9	51.9	0.3
2001-Sep-14 Fri	4.527	4.8	4.527	###			92.4	92.4	0.0
2001-Sep-13 Thu	###	###	4.56	4.58			###	###	0.3
2001-Sep-12 Wed	###	###	###	4.58	381,655	0	36.2	36.2	0.3
2001-Sep-11 Tue	###	###	4.56	4.56	768,155	###	###	###	0.3
2001-Sep-10 Mon	4.5	###	4.5	###			83.8	83.8	0.0
2001-Sep-07 Fri	4.53	###	4.53	###	393,472	###	85.1	85.1	0.0
2001-Sep-06 Thu	4.5	4.58	4.5	4.58	163,423	741,940	###	###	0.3
2001-Sep-05 Wed	###	4.53	###	4.52	687,487	1,557,158	93.7	93.7	0.3
2001-Sep-04 Tue	###	###	###	###			21.7	21.7	0.0
2001-Sep-03 Mon	4.751	4.76	4.71	4.72	844,358	###	31.0	31.0	0.3
2001-Aug-31 Fri	###	###	4.75	4.75	2,657,483	6,311,522	11.7	11.7	###
2001-Aug-30 Thu	###	###	4.89	###	982,379	###	###	###	0.0
2001-Aug-29 Wed	4.829	###	4.829	###	570,274	1,376,926	85.7	85.7	0.0
2001-Aug-28 Tue	4.75	4.83	4.75	4.83	87,223	###	###	###	0.3
2001-Aug-27 Mon	###	4.75	###	4.75			80.0	80.0	###
2001-Aug-24 Fri	4.44	###	4.44	###			###	###	0.0
2001-Aug-23 Thu	4.45	4.47	4.41	4.44	349,086	1,549,941	30.6	30.6	0.3
2001-Aug-22 Wed	4.28	4.43	4.24	4.43			###	###	###
2001-Aug-21 Tue	4.2	4.27	4.2	4.27	237,720	1,006,744	###	###	###
2001-Aug-20 Mon	###	###	4.2	4.2	426,180	894,978	14.8	14.8	###
2001-Aug-17 Fri	4.41	4.41	4.28	###			15.3	15.3	0.0
2001-Aug-16 Thu	###	###	###	###	328,322	0	30.9	30.9	0.0
2001-Aug-15 Wed	###	4.54	###	###	183,670	###	8.8	8.8	0.0
2001-Aug-14 Tue	4.42	4.54	4.42	4.53			###	###	###
2001-Aug-13 Mon	###	4.42	###	###	1,143,680	###	75.4	75.4	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###	468,128	0	###	###	0.0
2001-Aug-08 Wed	###	###	###	###	231,249	0	70.5	70.5	0.0
2001-Aug-07 Tue	###	###	###	###	289,827	0	###	###	0.0
2001-Aug-06 Mon	###	4.4	###	###	276,626	608,577	78.5	78.5	0.0
2001-Aug-03 Fri	###	4.351	4.26	4.351	853,782	3,675,958	###	###	###
2001-Aug-02 Thu	4.27	4.4	4.23	4.356	378,852	1,634,746	###	###	###
2001-Aug-01 Wed	4.25	4.25	###	4.2	1,300,758	###	24.3	24.3	###
2001-Jul-31 Tue	4.21	4.25	4.2	4.24			###	###	0.3
2001-Jul-30 Mon	4.23	4.25	4.23	4.24	222,872	944,977	###	###	0.3
2001-Jul-27 Fri	4.26	4.28	4.22	4.24	533,188	2,266,049	###	###	0.3
2001-Jul-26 Thu	4.25	4.26	4.22	4.26			###	###	0.3
2001-Jul-25 Wed	###	###	4.29	###	504,840	1,082,881	###	###	0.0
2001-Jul-24 Tue	4.4	4.4	###	###			38.9	38.9	0.0
2001-Jul-23 Mon	4.4	4.4	###	4.4	373,875	822,525	###	###	0.3
2001-Jul-20 Fri	###	4.4	###	###			###	###	0.0
2001-Jul-19 Thu	###	4.4	###	###			73.2	73.2	0.0
2001-Jul-18 Wed	4.4	4.42	###	###	642,679	1,420,320	###	###	0.0
2001-Jul-17 Tue	4.45	4.45	4.4	4.4	1,123,272	4,970,478	###	###	0.3
2001-Jul-16 Mon	4.41	4.49	4.41	4.47			###	###	###
2001-Jul-13 Fri	###	4.42	###	4.41	3,811,673	###	###	###	###
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	4.29	###	4.25	###	123,754	262,977	###	###	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	###	###	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###	429,529	0	73.4	73.4	0.0
2001-Jul-05 Thu	###	4.42	###	4.4			69.9	69.9	0.3
2001-Jul-04 Wed	4.42	4.42	###	4.4	522,979	1,155,783	###	###	0.3
2001-Jul-03 Tue	###	4.42	###	4.42			81.0	81.0	0.3
2001-Jul-02 Mon	4.41	4.41	4.28	4.4	603,123	###	30.4	30.4	0.3
2001-Jun-29 Fri	###	4.41	###	4.41	1,461,221	###	###	###	###
2001-Jun-28 Thu	###	4.41	###	4.4			75.4	75.4	0.3
2001-Jun-27 Wed	###	###	4.29	###	410,384	880,273	70.6	70.6	0.0
2001-Jun-26 Tue	###	###	###	###	876,475	0	###	###	0.0
2001-Jun-25 Mon	###	###	###	###	380,925	0	71.9	71.9	0.0
2001-Jun-22 Fri	###	4.45	###	###	386,145	859,172	24.3	24.3	0.0
2001-Jun-21 Thu	###	4.42	4.29	4.4			84.1	84.1	0.3
2001-Jun-20 Wed	###	###	###	###			###	###	0.0
2001-Jun-19 Tue	###	4.2	###	###	324,971	###	###	###	0.0
2001-Jun-18 Mon	###	###	###	###	232,040	0	33.8	33.8	0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	4.2	4.2	###	4.2	1,792,453	3,764,151	###	###	###
2001-Jun-13 Wed	###	###	###	###	239,224	0	89.3	89.3	0.0
2001-Jun-12 Tue	###	###	###	###	307,451	0	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			###	###	0.0
2001-Jun-07 Thu	###	4	###	4			###	###	0.3
2001-Jun-06 Wed	###	###	3.87	###			###	###	0.0
2001-Jun-05 Tue	###	###	4	###	321,543	643,086	23.8	23.8	0.0
2001-Jun-04 Mon	4.22	4.22	###	###	247,623	522,484	34.0	34.0	0.0
2001-Jun-01 Fri	4.2	4.22	###	4.21			72.4	72.4	###
2001-May-31 Thu	###	4.21	###	4.2	131,148	###	###	###	###
2001-May-30 Wed	###	###	###	###	381,281	0	36.7	36.7	0.0
2001-May-29 Tue	###	4.2	###	###			80.5	80.5	0.0
2001-May-28 Mon	4.121	4.121	###	###	1,091,824	###	###	###	0.0
2001-May-25 Fri	4	###	4	###	86,622	173,244	69.6	69.6	0.0
2001-May-24 Thu	###	###	3.88	###			78.4	78.4	0.0
2001-May-23 Wed	###	###	3.85	###			###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	4	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###			70.5	70.5	0.0
2001-May-17 Thu	###	###	###	###	828,879	0	20.7	20.7	0.0
2001-May-16 Wed	###	###	###	###	597,848	0	###	###	0.0
2001-May-15 Tue	###	###	4	###			15.0	15.0	0.0
2001-May-14 Mon	###	###	###	###			32.7	32.7	0.0
2001-May-11 Fri	###	###	###	###	513,844	0	32.0	32.0	0.0
2001-May-10 Thu	###	###	###	###	792,156	0	20.2	20.2	0.0
2001-May-09 Wed	###	###	###	###	917,058	0	###	###	0.0
2001-May-08 Tue	###	###	4	###			35.4	35.4	0.0
2001-May-07 Mon	###	###	###	###	454,945	0	###	###	0.0
2001-May-04 Fri	4.071	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			###	###	0.0
2001-May-02 Wed	###	###	###	###	259,474	0	###	###	0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	###	###	###	###			30.9	30.9	0.0
2001-Apr-26 Thu	4.2	4.22	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	74,674	0	###	###	0.0
2001-Apr-23 Mon	###	###	4	###			###	###	0.0
2001-Apr-20 Fri	###	###	###	###	88,347	0	17.7	17.7	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	4.2	4.2	###	###	171,446	###	###	###	0.0
2001-Apr-17 Tue	###	###	###	###			76.6	76.6	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	4.2	4.2	###	###	305,828	###	###	###	0.0
2001-Apr-10 Tue	4.25	4.25	###	###			19.1	19.1	0.0
2001-Apr-09 Mon	###	###	4.2	4.25			###	###	###
2001-Apr-06 Fri	###	###	4.29	###			74.5	74.5	0.0
2001-Apr-05 Thu	4.4	4.4	4.28	4.29			###	###	###
2001-Apr-04 Wed	###	4.44	###	###	413,841	918,727	###	###	0.0
2001-Apr-03 Tue	4.4	4.51	###	###	486,885	1,097,925	31.1	31.1	0.0
2001-Apr-02 Mon	###	4.4	###	4.4	2,159,153	###	94.5	94.5	0.3
2001-Mar-30 Fri	###	4.25	###	###	411,727	###	80.9	80.9	0.0
2001-Mar-29 Thu	###	###	###	###	113,651	0	###	###	0.0
2001-Mar-28 Wed	###	4.21	###	###	169,770	###	72.4	72.4	0.0
2001-Mar-27 Tue	4.2	4.2	###	###	282,041	592,286	###	###	0.0
2001-Mar-26 Mon	4.2	4.23	###	###			33.2	33.2	0.0
2001-Mar-23 Fri	###	4.23	###	4.2	143,759	304,050	80.6	80.6	###
2001-Mar-22 Thu	###	###	###	###	406,048	0	###	###	0.0
2001-Mar-21 Wed	###	###	###	###			31.7	31.7	0.0
2001-Mar-20 Tue	4.2	4.2	4.129	4.129			20.1	20.1	0.3
2001-Mar-19 Mon	###	4.2	###	###			79.8	79.8	0.0
2001-Mar-16 Fri	4	###	4	###			81.6	81.6	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	###	4.2	###	###			73.0	73.0	0.0
2001-Mar-13 Tue	###	###	4	###			78.6	78.6	0.0
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	###	###	###	623,874	0	###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	4	###	4	###			76.4	76.4	0.0
2001-Mar-06 Tue	###	###	###	4			###	###	0.3
2001-Mar-05 Mon	###	4	###	4	245,755	###	86.1	86.1	0.3
2001-Mar-02 Fri	###	###	3.88	3.88			###	###	0.3
2001-Mar-01 Thu	###	###	###	###	91,652	0	28.1	28.1	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###	202,077	0	###	###	0.0
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	###	###			###	###	0.0
2001-Feb-22 Thu	3.85	###	3.85	###			81.3	81.3	0.0
2001-Feb-21 Wed	3.85	3.88	3.82	3.88			77.7	77.7	0.3
2001-Feb-20 Tue	3.8	3.86	3.8	3.86			81.8	81.8	0.3
2001-Feb-19 Mon	3.827	3.85	3.72	3.73	168,572	638,045	18.5	18.5	###
2001-Feb-16 Fri	###	###	3.81	3.81			8.2	8.2	0.3
2001-Feb-15 Thu	3.75	3.75	3.7	3.75	92,985	###	75.9	75.9	0.3
2001-Feb-14 Wed	3.8	3.8	3.7	3.74	651,940	2,444,775	###	###	0.3
2001-Feb-13 Tue	###	3.84	3.76	3.79			27.4	27.4	###
2001-Feb-12 Mon	3.76	3.84	3.73	3.8			78.6	78.6	###
2001-Feb-09 Fri	###	###	3.75	3.78	287,948	###	12.0	12.0	0.3
2001-Feb-08 Thu	###	###	3.84	###	107,877	207,123	24.9	24.9	0.0
2001-Feb-07 Wed	###	4	###	4			###	###	0.3
2001-Feb-06 Tue	###	4	###	###			28.2	28.2	0.0
2001-Feb-05 Mon	###	###	###	###	397,225	0	36.4	36.4	0.0
2001-Feb-02 Fri	###	4	###	4	66,474	132,948	###	###	0.3
2001-Feb-01 Thu	###	4	###	4	127,251	###	###	###	0.3
2001-Jan-31 Wed	###	###	###	###			34.3	34.3	0.0
2001-Jan-30 Tue	4	4	###	###	2,821,474	5,642,948	21.0	21.0	0.0
2001-Jan-29 Mon	###	###	4	4	24,828	49,656	31.0	31.0	0.3
2001-Jan-25 Thu	###	###	###	4	1,155,228	0	24.1	24.1	0.3
2001-Jan-24 Wed	###	###	4	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	###	238,945	0	###	###	0.0
2001-Jan-22 Mon	###	###	4	###	273,986	547,972	###	###	0.0
2001-Jan-19 Fri	###	###	###	###	359,470	0	24.4	24.4	0.0
2001-Jan-18 Thu	###	###	###	###	173,675	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###	82,620	0	###	###	0.0
2001-Jan-16 Tue	4	###	###	###			83.9	83.9	0.0
2001-Jan-15 Mon	###	###	4	4			###	###	0.3
2001-Jan-12 Fri	###	###	###	###	31,582	0	###	###	0.0
2001-Jan-11 Thu	###	###	###	###	254,320	0	###	###	0.0
2001-Jan-10 Wed	###	###	4	###	129,146	###	###	###	0.0
2001-Jan-09 Tue	###	###	###	###			74.4	74.4	0.0
2001-Jan-08 Mon	4	###	4	###			74.3	74.3	0.0
2001-Jan-05 Fri	###	###	###	###			76.6	76.6	0.0
2001-Jan-04 Thu	###	4.078	###	4.078			###	###	###
2001-Jan-03 Wed	###	###	###	###	147,026	0	###	###	0.0
2001-Jan-02 Tue	###	###	###	###			72.9	72.9	0.0
2001-Jan-01 Mon	4	###	4	###	5,096,686	10,193,372	74.7	74.7	0.0
2000-Dec-29 Fri	4	###	4	###	5,096,686	10,193,372	74.7	74.7	0.0
2000-Dec-28 Thu	4	###	4	4	205,626	411,252	73.0	73.0	0.3
2000-Dec-27 Wed	###	###	###	###			###	###	0.0
2000-Dec-26 Tue	###	###	###	###	778,058	0	67.8	67.8	0.0
2000-Dec-25 Mon	###	###	###	###	778,058	0	67.8	67.8	0.0
2000-Dec-22 Fri	###	###	###	###	778,058	0	67.8	67.8	0.0
2000-Dec-21 Thu	###	4.152	###	4.152			###	###	###
2000-Dec-20 Wed	###	4.2	###	###	334,122	701,656	###	###	0.0
2000-Dec-19 Tue	###	4.2	###	###	538,353	1,130,541	75.8	75.8	0.0
2000-Dec-18 Mon	###	4.23	###	###			74.6	74.6	0.0
2000-Dec-15 Fri	###	###	###	###			80.1	80.1	0.0
2000-Dec-14 Thu	###	###	###	###	168,180	0	###	###	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-12 Tue	###	4.2	###	###	456,477	###	26.8	26.8	0.0
2000-Dec-11 Mon	4.23	###	###	4.21	190,752	0	30.0	30.0	###
2000-Dec-08 Fri	4.2	4.23	###	4.23	146,180	309,170	###	###	0.3
2000-Dec-07 Thu	###	4.25	###	###	311,778	662,528	###	###	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	4.25	4.25	708,940	###	18.3	18.3	###
2000-Dec-04 Mon	###	###	###	###	88,286	0	93.2	93.2	0.0
2000-Dec-01 Fri	###	###	###	###	825,821	0	68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###	685,246	0	82.3	82.3	0.0
2000-Nov-29 Wed	4.24	4.24	###	###			11.8	11.8	0.0
2000-Nov-28 Tue	###	###	4.29	4.29			###	###	###
2000-Nov-27 Mon	###	###	###	###	141,742	0	###	###	0.0
2000-Nov-24 Fri	###	###	###	###			77.7	77.7	0.0
2000-Nov-23 Thu	4.4	4.4	###	###	31,670	69,674	###	###	0.0
2000-Nov-22 Wed	4.29	4.45	4.28	4.4	210,586	###	###	###	0.3
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	4.4	4.4	4.28	4.28	192,654	###	###	###	0.3
2000-Nov-17 Fri	4.26	4.4	4.26	###	182,057	###	###	###	0.0
2000-Nov-16 Thu	4.23	4.25	4.2	4.25			74.0	74.0	###
2000-Nov-15 Wed	###	4.25	###	4.22	546,244	###	86.8	86.8	###
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###			87.0	87.0	0.0
2000-Nov-09 Thu	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	4	4	###	###			28.9	28.9	0.0
2000-Nov-07 Tue	3.84	###	3.84	4	228,587	438,887	91.1	91.1	0.3
2000-Nov-06 Mon	3.83	3.85	3.8	3.84	24,356	###	72.7	72.7	0.3
2000-Nov-03 Fri	###	3.84	###	3.83			###	###	###
2000-Nov-02 Thu	3.745	3.77	3.71	3.77	423,149	1,582,577	###	###	###
2000-Nov-01 Wed	###	###	3.75	3.75	597,655	###	###	###	0.3
2000-Oct-31 Tue	3.77	3.77	3.73	3.77			###	###	###
2000-Oct-30 Mon	###	###	3.77	3.77	432,129	###	###	###	###
2000-Oct-27 Fri	3.78	3.8	3.77	3.8			###	###	###
2000-Oct-26 Thu	3.77	3.78	3.73	3.73	393,983	###	26.2	26.2	###
2000-Oct-25 Wed	3.76	3.78	3.74	3.78	199,558	###	72.3	72.3	0.3
2000-Oct-24 Tue	###	###	3.7	3.7			14.8	14.8	0.3
2000-Oct-23 Mon	###	3.82	###	3.81	141,084	269,470	###	###	0.3
2000-Oct-20 Fri	3.72	3.72	###	###	139,678	###	###	###	0.0
2000-Oct-19 Thu	###	3.7	3.58	3.7	39,358	###	###	###	0.3
2000-Oct-18 Wed	###	###	###	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	3.7	###	###			###	###	0.0
2000-Oct-16 Mon	3.657	3.7	###	3.7	207,841	###	###	###	0.3
2000-Oct-13 Fri	###	###	###	###	530,048	0	69.5	69.5	0.0
2000-Oct-12 Thu	###	3.75	###	###	360,229	675,429	###	###	0.0
2000-Oct-11 Wed	3.73	3.79	3.7	3.7			###	###	0.3
2000-Oct-10 Tue	3.78	3.78	3.7	3.75	120,156	449,383	###	###	0.3
2000-Oct-09 Mon	3.741	3.741	###	3.7			29.5	29.5	0.3
2000-Oct-06 Fri	###	3.76	###	3.73			79.8	79.8	###
2000-Oct-05 Thu	###	3.7	###	###	251,526	465,323	###	###	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	###			72.4	72.4	0.0
2000-Oct-02 Mon	###	###	###	###	1,571,880	0	###	###	0.0
2000-Sep-29 Fri	###	###	###	###			83.4	83.4	0.0
2000-Sep-28 Thu	3.56	###	3.56	3.59	44,957	80,023	###	###	###
2000-Sep-27 Wed	###	###	3.56	3.57	1,141,889	###	###	###	0.3
2000-Sep-26 Tue	3.655	3.655	###	###			29.3	29.3	0.0
2000-Sep-25 Mon	###	###	###	###	194,183	0	###	###	0.0
2000-Sep-22 Fri	###	###	###	###	670,725	0	39.1	39.1	0.0
2000-Sep-21 Thu	###	###	###	###	3,524,625	0	###	###	0.0
2000-Sep-20 Wed	3.58	###	3.58	###			###	###	0.0
2000-Sep-19 Tue	3.57	3.59	3.55	3.58			###	###	0.3
2000-Sep-18 Mon	3.55	###	3.55	###	63,278	###	92.3	92.3	0.0
2000-Sep-15 Fri	###	###	3.58	###			71.0	71.0	0.0
2000-Sep-14 Thu	###	###	3.55	3.55	391,925	###	###	###	###
2000-Sep-13 Wed	###	###	3.58	###			77.4	77.4	0.0
2000-Sep-12 Tue	3.58	###	3.58	3.59			77.0	77.0	###
2000-Sep-11 Mon	###	###	3.55	3.55	1,044,974	1,854,828	###	###	###
2000-Sep-08 Fri	###	###	###	###			31.5	31.5	0.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	3.55	###	3.55	###			88.3	88.3	0.0
2000-Sep-05 Tue	3.55	###	3.55	3.55	205,878	###	73.3	73.3	###
2000-Sep-04 Mon	3.55	3.55	3.5	3.55	59,573	###	###	###	###
2000-Sep-01 Fri	3.55	3.57	3.53	3.54			###	###	0.3
2000-Aug-31 Thu	3.55	3.55	3.5	3.55			76.9	76.9	###
2000-Aug-30 Wed	###	3.72	3.5	###	620,922	2,241,528	29.0	29.0	0.0
2000-Aug-29 Tue	###	###	###	###			37.5	37.5	0.0
2000-Aug-28 Mon	###	###	3.59	###			74.7	74.7	0.0
2000-Aug-25 Fri	###	###	###	###			78.7	78.7	0.0
2000-Aug-24 Thu	###	###	###	###	443,083	0	###	###	0.0
2000-Aug-23 Wed	###	###	3.49	###			###	###	0.0
2000-Aug-22 Tue	3.441	3.58	3.4	3.54	703,329	###	90.5	90.5	0.3
2000-Aug-21 Mon	3.51	3.51	3.42	3.49			###	###	###
2000-Aug-18 Fri	3.57	###	3.56	3.57	444,885	###	70.2	70.2	0.3
2000-Aug-17 Thu	3.659	###	###	###			71.4	71.4	0.0
2000-Aug-16 Wed	###	3.7	###	###	214,159	###	31.5	31.5	0.0
2000-Aug-15 Tue	3.7	3.74	###	3.7			73.2	73.2	0.3
2000-Aug-14 Mon	3.8	3.8	3.7	3.7			17.1	17.1	0.3
2000-Aug-11 Fri	3.75	3.78	3.75	3.78	439,452	###	71.9	71.9	0.3
2000-Aug-10 Thu	3.81	3.82	3.77	3.81			70.0	70.0	0.3
2000-Aug-09 Wed	3.77	3.81	3.77	3.81	315,327	1,195,089	###	###	0.3
2000-Aug-08 Tue	3.81	3.81	3.77	3.78			###	###	0.3
2000-Aug-07 Mon	###	3.83	3.75	3.82	77,041	291,985	71.0	71.0	0.3
2000-Aug-04 Fri	###	3.83	3.8	3.8	29,853	113,889	37.7	37.7	###
2000-Aug-03 Thu	3.82	3.85	3.8	3.8	1,669,180	###	###	###	###
2000-Aug-02 Wed	3.87	3.88	3.82	3.825	1,635,725	6,297,541	28.6	28.6	###
2000-Aug-01 Tue	3.84	3.88	3.83	3.88			75.3	75.3	0.3
2000-Jul-31 Mon	3.84	3.85	3.82	3.84			68.6	68.6	0.3
2000-Jul-28 Fri	3.84	3.86	3.84	3.84	526,680	###	73.7	73.7	0.3
2000-Jul-27 Thu	3.8	3.84	3.8	3.83	732,175	###	79.5	79.5	###
2000-Jul-26 Wed	3.88	3.88	3.8	3.85	503,156	###	33.9	33.9	0.3
2000-Jul-25 Tue	3.88	###	3.87	3.88			###	###	0.3
2000-Jul-24 Mon	3.89	3.89	3.83	3.84	122,621	###	26.8	26.8	0.3
2000-Jul-21 Fri	3.8	###	3.8	###			###	###	0.0
2000-Jul-20 Thu	3.8	3.82	3.77	3.82	1,506,872	5,718,579	###	###	0.3
2000-Jul-19 Wed	3.8	3.844	3.8	3.844			###	###	0.3
2000-Jul-18 Tue	3.87	###	3.8	3.829			###	###	###
2000-Jul-17 Mon	3.921	3.921	3.88	###			36.6	36.6	0.0
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###	252,956	0	###	###	0.0
2000-Jul-12 Wed	3.87	###	3.87	###			89.9	89.9	0.0
2000-Jul-11 Tue	3.85	3.88	3.84	3.87			###	###	###
2000-Jul-10 Mon	3.75	3.85	3.74	3.85			###	###	0.3
2000-Jul-07 Fri	3.7	3.75	3.7	3.73			###	###	###
2000-Jul-06 Thu	###	3.75	###	3.72			60.8	60.8	0.3
2000-Jul-05 Wed	3.75	3.75	3.71	3.73			###	###	###
2000-Jul-04 Tue	3.75	3.8	3.74	3.75	317,840	1,198,256	59.8	59.8	0.3
2000-Jul-03 Mon	3.787	3.83	3.75	3.76			###	###	0.3
2000-Jun-30 Fri	3.71	3.83	3.71	3.82			###	###	0.3
2000-Jun-29 Thu	###	3.7	###	3.7			###	###	0.3
2000-Jun-28 Wed	3.71	3.71	###	###			20.3	20.3	0.0
2000-Jun-27 Tue	3.75	3.78	3.72	3.73			###	###	###
2000-Jun-26 Mon	3.8	3.8	3.79	3.79			###	###	###
2000-Jun-23 Fri	3.78	3.84	3.76	3.84	868,743	3,301,223	###	###	0.3
2000-Jun-22 Thu	3.76	3.8	3.76	3.8	81,247	###	73.2	73.2	###
2000-Jun-21 Wed	3.74	3.78	3.7	3.76	285,287	1,066,973	73.7	73.7	0.3
2000-Jun-20 Tue	3.7	3.73	3.7	3.7			###	###	0.3
2000-Jun-19 Mon	###	3.7	###	3.7	891,570	###	77.6	77.6	0.3
2000-Jun-16 Fri	###	###	###	###			###	###	0.0
2000-Jun-15 Thu	3.74	3.74	###	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###	32,356	0	83.2	83.2	0.0
2000-Jun-13 Tue	###	###	###	###	494,847	0	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	3.56	###	2,427,884	###	64.8	64.8	0.0
2000-Jun-07 Wed	###	###	3.54	3.551	90,922	###	30.3	30.3	###
2000-Jun-06 Tue	###	###	3.57	3.57	123,426	###	###	###	0.3
2000-Jun-05 Mon	3.55	###	3.55	###	16,678	###	80.4	80.4	0.0
2000-Jun-02 Fri	3.55	3.55	3.55	3.55	35,159	###	###	###	###
2000-Jun-01 Thu	3.53	3.55	3.46	3.5			33.4	33.4	0.3
2000-May-31 Wed	3.5	3.53	3.47	3.53	13,388	46,858	74.4	74.4	0.3
2000-May-30 Tue	3.5	3.5	3.47	3.47			###	###	0.2
2000-May-29 Mon	3.49	3.5	3.49	3.5	337,358	###	###	###	0.3
2000-May-26 Fri	3.45	3.49	3.42	3.449			35.8	35.8	###
2000-May-25 Thu	3.4	3.47	###	3.47			87.3	87.3	0.2
2000-May-24 Wed	###	3.45	###	3.41	299,327	###	###	###	###
2000-May-23 Tue	3.42	3.42	###	3.42	137,281	234,750	68.7	68.7	0.2
2000-May-22 Mon	3.45	3.45	3.4	3.41			35.6	35.6	###
2000-May-19 Fri	3.4	3.5	3.4	3.5	7,149	###	###	###	0.3
2000-May-18 Thu	3.528	3.528	###	3.48			28.4	28.4	0.2
2000-May-17 Wed	3.623	###	3.5	3.55			25.3	25.3	###