(MBL) MACQUARIE BANK LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-19 03:23:19 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

(MBL) MACQUARIE BANK LIMITED Daily Prices...

TOC Company Info for MBL Limits

Company Details for (MBL) MACQUARIE BANK LIMITED

Listing Code	MBL
Listing Name	MACQUARIE BANK LIMITED
GICS Sector	Not Applic
ISIN Name	MACQUARIE BANK LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MBL3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MBL .. Friday 2nd November 2007

MBL 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	6.5	5,729	0.0
MAX	###	20,450,541	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MBL Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (MBL) MACQUARIE BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jan-18 Fri	0	0	0	0	0				0.0
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	0	0	0	0	0				0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0	0	0	0	0				0.0
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	0	0	0	0	0				0.0
2007-Dec-17 Mon	0	0	0	0	0				0.0
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	0	0	0	0	0				0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	0	0	0	0	0				0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	###	###	###	###	0				0.0
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	###	###	81.42	###			###	###	0.0
2007-Nov-01 Thu	###	85.5	84.87	###	1,885,773	160,639,573	58.6	58.6	0.0
2007-Oct-31 Wed	###	84.47	###	###	1,135,342	###	65.7	65.7	0.0
2007-Oct-30 Tue	84.76	###	83.74	84			31.1	31.1	6.0
2007-Oct-29 Mon	###	###	83.48	###	2,270,027	94,750,926	71.6	71.6	0.0
2007-Oct-26 Fri	###	82.49	81.49	82.29	3,584,683	293,908,159	69.6	69.6	5.9
2007-Oct-25 Thu	80	81.77	###	81	2,422,021	99,024,328	###	###	5.8
2007-Oct-24 Wed	###	###	###	79.88			###	###	5.7
2007-Oct-23 Tue	80.5	###	80	81.73			75.5	75.5	5.8
2007-Oct-22 Mon	###	###	###	###	3,539,685	0	73.5	73.5	0.0
2007-Oct-19 Fri	###	###	82.8	###	1,502,580	###	16.9	16.9	0.0
2007-Oct-18 Thu	###	85.29	###	###			###	###	0.0
2007-Oct-17 Wed	83.8	###	###	###	3,002,654	0	71.3	71.3	0.0
2007-Oct-16 Tue	###	###	83.7	84.72	1,831,988	###	70.1	70.1	###
2007-Oct-15 Mon	###	###	###	85.72	947,873	0	23.6	23.6	6.1
2007-Oct-12 Fri	###	###	86	86.4			25.0	25.0	###
2007-Oct-11 Thu	87.75	87.89	86.88	87.5			29.2	29.2	6.3
2007-Oct-10 Wed	###	88.73	###	###			###	###	0.0
2007-Oct-09 Tue	###	87.5	###	87.5			###	###	6.3
2007-Oct-08 Mon	###	###	###	87.25	1,325,970	0	###	###	6.2
2007-Oct-05 Fri	86.2	86.76	###	###	635,122	###	29.2	29.2	0.0
2007-Oct-04 Thu	###	87	85.78	###	1,558,250	###	###	###	0.0
2007-Oct-03 Wed	86.45	87.26	85.51	###			###	###	0.0
2007-Oct-02 Tue	###	###	84.76	85.47	1,884,588	###	###	###	###
2007-Oct-01 Mon	84.78	84.79	###	83.2			18.1	18.1	5.9
2007-Sep-28 Fri	84.8	###	83.52	84.4	3,993,722	###	27.4	27.4	6.0
2007-Sep-27 Thu	81.45	83.8	81.45	83.8	2,899,925	###	83.8	83.8	6.0
2007-Sep-26 Wed	80.4	81.8	###	80.27	1,743,129	71,293,976	###	###	###
2007-Sep-25 Tue	77.49	80.55	77.49	80.4			###	###	5.7
2007-Sep-24 Mon	###	78	77.43	78	2,023,153	###	65.5	65.5	###
2007-Sep-21 Fri	76.8	###	###	77			###	###	5.5
2007-Sep-20 Thu	77.84	77.84	76.59	77.4	3,766,552	###	33.1	33.1	5.5
2007-Sep-19 Wed	77.85	###	76.4	###			###	###	0.0
2007-Sep-18 Tue	###	###	72.85	###	2,714,023	98,858,287	###	###	0.0
2007-Sep-17 Mon	77.52	77.85	###	###			11.6	11.6	0.0
2007-Sep-14 Fri	###	###	73.71	###	6,332,774	233,394,385	88.3	88.3	0.0
2007-Sep-13 Thu	71.85	###	###	72.5	1,833,589	0	###	###	5.2
2007-Sep-12 Wed	72.7	72.79	71.85	###	2,007,151	###	36.2	36.2	0.0
2007-Sep-11 Tue	###	71.51	###	71.2	1,208,586	###	77.8	77.8	5.1
2007-Sep-10 Mon	70	70.24	###	69.86	2,287,540	###	###	###	###
2007-Sep-07 Fri	70.8	###	70.8	###			###	###	0.0
2007-Sep-06 Thu	###	71.5	###	###			73.4	73.4	0.0
2007-Sep-05 Wed	73.45	###	###	###			21.7	21.7	0.0
2007-Sep-04 Tue	72.8	###	71.75	71.83			###	###	###
2007-Sep-03 Mon	73.8	74.83	###	###			29.5	29.5	0.0
2007-Aug-31 Fri	70	73.73	70	###	6,509,048	###	###	###	0.0
2007-Aug-30 Thu	73.2	73.5	###	71.22	2,460,724	###	###	###	5.1
2007-Aug-29 Wed	###	###	70.5	71.5	3,153,876	111,174,129	###	###	5.1
2007-Aug-28 Tue	###	75.25	74.25	###	2,147,422	###	29.7	29.7	0.0
2007-Aug-27 Mon	###	###	###	###			22.7	22.7	0.0
2007-Aug-24 Fri	75.48	###	###	###	2,632,586	0	###	###	0.0
2007-Aug-23 Thu	###	###	###	77.2			23.1	23.1	5.5
2007-Aug-22 Wed	72	75.89	71.89	74.85	4,720,258	###	87.4	87.4	###
2007-Aug-21 Tue	###	72	69.24	71.85	2,863,084	###	###	###	5.1
2007-Aug-20 Mon	69.5	70.75	68.5	70.75	4,674,351	325,451,688	###	###	###
2007-Aug-17 Fri	###	67.75	###	64.74			###	###	4.6
2007-Aug-16 Thu	65.5	67.49	###	###	8,859,379	298,959,744	44.0	44.0	0.0
2007-Aug-15 Wed	67.84	68.48	65.8	###	7,326,554	###	58.0	58.0	0.0
2007-Aug-14 Tue	71.5	71.78	69.89	70.23			35.2	35.2	###
2007-Aug-13 Mon	72.4	74.29	71	71.55	3,605,255	261,903,749	###	###	###
2007-Aug-10 Fri	72.23	###	71.79	###	4,831,144	###	42.0	42.0	0.0
2007-Aug-09 Thu	###	80.79	76.83	77.53	3,625,721	285,743,072	###	###	5.5
2007-Aug-08 Wed	76	78.87	75.81	78.49	3,261,347	252,232,576	###	###	###
2007-Aug-07 Tue	74	###	###	###	6,784,420	0	###	###	0.0
2007-Aug-06 Mon	71.47	71.47	69.29	###			###	###	0.0
2007-Aug-03 Fri	75	76.4	73.8	75			69.9	69.9	5.4
2007-Aug-02 Thu	76.76	77.49	###	###	6,782,359	###	###	###	0.0
2007-Aug-01 Wed	76	78	###	73.7	11,029,921	###	###	###	5.3
2007-Jul-31 Tue	###	82.5	80.46	82.5			72.8	72.8	5.9
2007-Jul-30 Mon	79.5	80.2	78.85	80	5,230,479	415,953,842	63.9	63.9	5.7
2007-Jul-27 Fri	80.7	82.49	80.7	###			69.2	69.2	0.0
2007-Jul-26 Thu	###	###	###	###	2,443,540	0	29.1	29.1	0.0
2007-Jul-25 Wed	87.5	88	###	87	2,585,757	###	31.3	31.3	6.2
2007-Jul-24 Tue	###	90.84	89.5	89.5			###	###	6.4
2007-Jul-23 Mon	###	###	###	89.58	1,534,088	0	###	###	6.4
2007-Jul-20 Fri	91.21	91.5	###	90.45			###	###	###
2007-Jul-19 Thu	###	92.48	91.5	91.74			###	###	6.6
2007-Jul-18 Wed	91.49	91.5	###	###			###	###	0.0
2007-Jul-17 Tue	###	92.88	91.4	92.22	1,574,541	###	69.4	69.4	6.6
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	89.44	1,738,853	0	###	###	6.4
2007-Jul-12 Thu	88.5	###	###	88.5			###	###	###
2007-Jul-11 Wed	###	###	85.73	###			###	###	0.0
2007-Jul-10 Tue	88.79	88.79	###	###			36.5	36.5	0.0
2007-Jul-09 Mon	88	89	87.7	89	1,023,873	90,459,179	###	###	6.4
2007-Jul-06 Fri	###	88.7	87.5	88.2			34.0	34.0	###
2007-Jul-05 Thu	###	###	###	89			###	###	6.4
2007-Jul-04 Wed	86.24	###	85.76	87			77.2	77.2	6.2
2007-Jul-03 Tue	84.8	###	###	###	1,807,922	0	###	###	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	###	86.24	84.4	85			23.6	23.6	###
2007-Jun-28 Thu	###	86.5	85.57	###	2,429,358	###	32.2	32.2	0.0
2007-Jun-27 Wed	86.47	###	###	###			38.0	38.0	0.0
2007-Jun-26 Tue	87.5	###	86.79	###			###	###	0.0
2007-Jun-25 Mon	###	###	88.58	###	1,554,240	68,837,289	###	###	0.0
2007-Jun-22 Fri	91.25	###	###	###			34.9	34.9	0.0
2007-Jun-21 Thu	92.58	92.58	91.25	92.51	2,789,127	###	36.6	36.6	6.6
2007-Jun-20 Wed	###	92.7	###	92.59	1,435,122	###	###	###	###
2007-Jun-19 Tue	90.28	91.25	###	###			###	###	0.0
2007-Jun-18 Mon	89.4	90.74	###	###			###	###	0.0
2007-Jun-15 Fri	89.7	###	88.49	###			###	###	0.0
2007-Jun-14 Thu	87.4	88.5	86.8	###			###	###	0.0
2007-Jun-13 Wed	86.47	86.47	85.24	85.81	1,669,927	143,371,582	###	###	###
2007-Jun-12 Tue	###	###	###	86.75	1,312,679	0	41.8	41.8	###
2007-Jun-08 Fri	86.8	86.81	85.44	###	2,238,750	192,812,343	###	###	0.0
2007-Jun-07 Thu	87.7	###	87.47	87.89			###	###	6.3
2007-Jun-06 Wed	88.56	###	###	88.7	1,520,324	0	###	###	6.3
2007-Jun-05 Tue	89	89.2	###	88.5			38.8	38.8	###
2007-Jun-04 Mon	###	89.51	###	###			###	###	0.0
2007-Jun-01 Fri	88.49	88.72	###	88.54	1,018,120	###	###	###	6.3
2007-May-31 Thu	88.44	88.87	87.25	###			###	###	0.0
2007-May-30 Wed	88.88	###	86.5	###	2,541,176	###	30.0	30.0	0.0
2007-May-29 Tue	87.5	89.86	###	###	1,446,588	###	81.9	81.9	0.0
2007-May-28 Mon	###	###	87.47	###	1,948,925	###	18.9	18.9	0.0
2007-May-25 Fri	###	90.2	88.7	89.45	3,591,472	321,257,170	33.6	33.6	###
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	94.7	###	92.88	93.21			23.3	23.3	6.7
2007-May-22 Tue	###	96.76	###	94.7			###	###	6.8
2007-May-21 Mon	###	97.49	95.87	###	4,812,587	###	###	###	0.0
2007-May-18 Fri	###	98.45	96.43	###			###	###	0.0
2007-May-17 Thu	94.49	###	###	96.5			###	###	6.9
2007-May-16 Wed	91.53	92.42	###	92.2			###	###	6.6
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	89	90.29	89	89.5	676,227	###	###	###	6.4
2007-May-11 Fri	###	###	87.75	###	1,032,185	###	34.6	34.6	0.0
2007-May-10 Thu	89.89	90.26	###	###			67.2	67.2	0.0
2007-May-09 Wed	89.4	###	###	89.5			###	###	6.4
2007-May-08 Tue	90.29	90.29	88.89	###			###	###	0.0
2007-May-07 Mon	###	90.5	###	###	615,646	27,857,981	68.7	68.7	0.0
2007-May-04 Fri	90.7	91.25	90.7	###	915,985	###	63.3	63.3	0.0
2007-May-03 Thu	89.25	###	###	89.72	585,128	0	69.4	69.4	6.4
2007-May-02 Wed	89	###	###	###	917,573	0	###	###	0.0
2007-May-01 Tue	87.49	###	###	87.25	583,245	0	###	###	6.2
2007-Apr-30 Mon	###	88.57	86.89	87			###	###	6.2
2007-Apr-27 Fri	###	###	87.76	87.85	2,192,122	###	22.5	22.5	6.3
2007-Apr-26 Thu	###	90.49	89	90.25			81.2	81.2	###
2007-Apr-24 Tue	###	89.89	###	88.47	691,176	###	32.8	32.8	###
2007-Apr-23 Mon	88.5	89.8	88.2	###			###	###	0.0
2007-Apr-20 Fri	87.75	###	87.55	###	468,227	###	###	###	0.0
2007-Apr-19 Thu	87.82	###	86.78	86.8			###	###	6.2
2007-Apr-18 Wed	86.8	###	86.8	87.7	647,956	###	###	###	6.3
2007-Apr-17 Tue	87.21	###	###	86.75	737,480	0	###	###	###
2007-Apr-16 Mon	###	###	###	###			71.7	71.7	0.0
2007-Apr-13 Fri	87.2	87.2	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	86.24			###	###	###
2007-Apr-11 Wed	88.5	###	87.5	87.5	900,986	###	27.9	27.9	6.3
2007-Apr-10 Tue	###	###	85.23	###	1,502,976	64,049,322	77.6	77.6	0.0
2007-Apr-05 Thu	###	84.5	###	84.5	335,353	###	67.2	67.2	6.0
2007-Apr-04 Wed	83.52	84.53	83.52	###			69.7	69.7	0.0
2007-Apr-03 Tue	###	82.53	###	82.49			###	###	5.9
2007-Apr-02 Mon	82.89	82.89	###	###	596,029	24,702,421	19.1	19.1	0.0
2007-Mar-30 Fri	###	###	82.26	82.75	1,563,746	64,316,872	###	###	###
2007-Mar-29 Thu	81.58	###	81.42	82	491,443	20,006,644	###	###	5.9
2007-Mar-28 Wed	82	###	###	###			37.3	37.3	0.0
2007-Mar-27 Tue	82.2	82.25	81.53	###			###	###	0.0
2007-Mar-26 Mon	82.25	82.49	###	82.21	633,978	26,148,422	34.8	34.8	5.9
2007-Mar-23 Fri	82.2	82.5	###	81.75	906,152	37,378,770	###	###	###
2007-Mar-22 Thu	81.4	###	80.88	###			67.4	67.4	0.0
2007-Mar-21 Wed	80.5	80.5	###	###	426,371	###	###	###	0.0
2007-Mar-20 Tue	80.25	80.43	###	79.7	370,258	14,889,925	31.9	31.9	5.7
2007-Mar-19 Mon	79.49	80.2	78.89	###			###	###	0.0
2007-Mar-16 Fri	###	80.47	78.4	79.4	986,956	78,398,849	27.7	27.7	###
2007-Mar-15 Thu	79.73	###	78.4	###			###	###	0.0
2007-Mar-14 Wed	###	79.2	77.79	78			###	###	###
2007-Mar-13 Tue	82.2	82.2	80.41	80.75			22.3	22.3	5.8
2007-Mar-12 Mon	###	82.2	81.4	###			###	###	0.0
2007-Mar-09 Fri	###	81.45	80.7	80.87	501,343	40,646,383	###	###	###
2007-Mar-08 Thu	80.7	###	79.55	80.58	903,686	###	36.2	36.2	5.8
2007-Mar-07 Wed	80.5	81.25	79.85	80.73	1,524,071	###	###	###	###
2007-Mar-06 Tue	77.4	###	###	###			###	###	0.0
2007-Mar-05 Mon	80	80	77.46	77.49	1,402,978	110,456,457	###	###	###
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	79.51	80			41.5	41.5	5.7
2007-Feb-28 Wed	###	81.25	78.21	###			28.2	28.2	0.0
2007-Feb-27 Tue	###	85.59	###	84.44	1,393,920	###	33.0	33.0	###
2007-Feb-26 Mon	85	85.42	84.75	###			66.8	66.8	0.0
2007-Feb-23 Fri	###	84.75	###	84.75	2,514,247	###	74.1	74.1	###
2007-Feb-22 Thu	83.4	83.81	###	83.81	1,400,150	58,673,285	69.5	69.5	###
2007-Feb-21 Wed	###	###	###	###	1,100,388	0	###	###	0.0
2007-Feb-20 Tue	84.5	84.5	###	###	443,926	18,755,873	###	###	0.0
2007-Feb-19 Mon	###	84.49	83.4	83.87			35.7	35.7	###
2007-Feb-16 Fri	83.53	###	###	###			70.4	70.4	0.0
2007-Feb-15 Thu	83	###	###	83.24			###	###	5.9
2007-Feb-14 Wed	83.4	83.4	81.82	###	559,784	46,243,756	18.9	18.9	0.0
2007-Feb-13 Tue	83.53	83.8	82.23	###	1,350,624	112,122,051	25.6	25.6	0.0
2007-Feb-12 Mon	83.85	###	83.2	83.53	586,448	###	35.9	35.9	###
2007-Feb-09 Fri	84	84	83	83.5	535,473	###	###	###	6.0
2007-Feb-08 Thu	###	83.43	81.84	83.2	849,052	###	###	###	5.9
2007-Feb-07 Wed	###	###	###	81.79			30.3	30.3	5.8
2007-Feb-06 Tue	83.88	83.88	80.5	81.4			14.6	14.6	5.8
2007-Feb-05 Mon	###	###	###	83.88	975,823	0	###	###	###
2007-Feb-02 Fri	83	83.74	82.75	###			68.7	68.7	0.0
2007-Feb-01 Thu	81.8	###	###	82.77			###	###	5.9
2007-Jan-31 Wed	###	###	###	###	842,221	0	30.3	30.3	0.0
2007-Jan-30 Tue	###	###	###	###			###	###	0.0
2007-Jan-29 Mon	###	###	###	81			###	###	5.8
2007-Jan-25 Thu	81.7	81.7	81	81			###	###	5.8
2007-Jan-24 Wed	81	###	80.58	###			###	###	0.0
2007-Jan-23 Tue	80.26	###	79.87	80.58			68.4	68.4	5.8
2007-Jan-22 Mon	###	80.87	###	80.7			74.4	74.4	5.8
2007-Jan-19 Fri	###	79.7	###	###			###	###	0.0
2007-Jan-18 Thu	79.25	###	78.53	###			34.5	34.5	0.0
2007-Jan-17 Wed	79.4	79.42	78.5	78.8			31.5	31.5	5.6
2007-Jan-16 Tue	###	79.78	###	79.4	565,827	###	###	###	###
2007-Jan-15 Mon	79.21	79.56	78.84	79.4	477,372	###	###	###	###
2007-Jan-12 Fri	77.44	###	77.25	###			###	###	0.0
2007-Jan-11 Thu	77.2	###	###	76.86			###	###	5.5
2007-Jan-10 Wed	76.88	###	76.49	76.5			###	###	5.5
2007-Jan-09 Tue	76.25	###	###	###			69.1	69.1	0.0
2007-Jan-08 Mon	78	78	75.55	75.74	678,349	52,080,244	17.0	17.0	5.4
2007-Jan-05 Fri	78.5	###	77.4	78	656,975	###	###	###	###
2007-Jan-04 Thu	###	###	77.5	77.5			18.5	18.5	5.5
2007-Jan-03 Wed	80	###	###	79	515,056	0	###	###	5.6
2007-Jan-02 Tue	###	80.5	###	###			71.3	71.3	0.0
2006-Dec-29 Fri	###	###	78.55	###	300,758	11,812,270	65.2	65.2	0.0
2006-Dec-28 Thu	###	###	###	78			17.2	17.2	###
2006-Dec-27 Wed	76.2	###	76.2	###			80.6	80.6	0.0
2006-Dec-22 Fri	###	###	###	76	1,887,628	0	###	###	5.4
2006-Dec-21 Thu	75.75	75.89	###	75.75	1,894,647	71,892,380	###	###	###
2006-Dec-20 Wed	###	###	74.87	75.55	1,137,142	###	72.0	72.0	###
2006-Dec-19 Tue	75.45	75.58	###	###	1,036,121	###	27.0	27.0	0.0
2006-Dec-18 Mon	###	###	###	###	611,875	0	35.3	35.3	0.0
2006-Dec-15 Fri	75.5	75.5	###	###	784,754	###	29.2	29.2	0.0
2006-Dec-14 Thu	75.5	###	74.85	###			25.0	25.0	0.0
2006-Dec-13 Wed	###	###	73.71	73.75	377,343	13,906,976	###	###	5.3
2006-Dec-12 Tue	73.75	75	###	74.73	912,659	###	###	###	5.3
2006-Dec-11 Mon	72.2	###	###	###			79.1	79.1	0.0
2006-Dec-08 Fri	###	###	###	71.8			###	###	5.1
2006-Dec-07 Thu	72.45	###	###	72.5			###	###	5.2
2006-Dec-06 Wed	71.45	72.46	71.45	72.45	792,778	57,044,340	80.8	80.8	5.2
2006-Dec-05 Tue	###	72.22	###	71.81			###	###	###
2006-Dec-04 Mon	71.2	71.5	###	71.25	668,075	23,883,681	68.7	68.7	###
2006-Dec-01 Fri	72.8	72.85	###	###	509,879	18,572,342	###	###	0.0
2006-Nov-30 Thu	73.4	73.4	###	72.82	738,153	###	###	###	###
2006-Nov-29 Wed	###	72.5	70.8	###	819,655	58,728,280	75.1	75.1	0.0
2006-Nov-28 Tue	###	###	###	###			30.0	30.0	0.0
2006-Nov-27 Mon	72.75	72.83	###	###	803,877	29,273,180	29.0	29.0	0.0
2006-Nov-24 Fri	73.5	73.5	###	###			24.9	24.9	0.0
2006-Nov-23 Thu	73.26	74	###	73.4			61.6	61.6	5.2
2006-Nov-22 Wed	72.5	###	72.5	74	917,828	###	81.2	81.2	5.3
2006-Nov-21 Tue	###	###	72.56	73	1,085,950	###	###	###	5.2
2006-Nov-20 Mon	###	75.25	73.2	73.26	3,846,649	285,517,522	21.9	21.9	5.2
2006-Nov-17 Fri	76	###	75.82	###	897,323	###	###	###	0.0
2006-Nov-16 Thu	75.8	76	###	75.81	1,587,822	###	###	###	###
2006-Nov-15 Wed	75.49	###	75.4	###			###	###	0.0
2006-Nov-14 Tue	###	76.45	###	###	1,842,542	###	26.0	26.0	0.0
2006-Nov-13 Mon	74.4	###	###	74.58			###	###	5.3
2006-Nov-10 Fri	73	###	###	73.75			71.5	71.5	5.3
2006-Nov-09 Thu	###	74.49	72.52	###			22.5	22.5	0.0
2006-Nov-08 Wed	###	###	74	74.25			###	###	###
2006-Nov-07 Tue	73.88	###	73.85	74.89			81.9	81.9	###
2006-Nov-06 Mon	72.2	73.86	###	73.55	398,981	###	79.4	79.4	###
2006-Nov-03 Fri	###	72.7	###	###	812,343	###	64.6	64.6	0.0
2006-Nov-02 Thu	73	###	###	72.4			###	###	###
2006-Nov-01 Wed	###	###	###	###			21.1	21.1	0.0
2006-Oct-31 Tue	74.25	###	###	74.55			70.5	70.5	5.3
2006-Oct-30 Mon	73.5	###	73.25	74.2			###	###	###
2006-Oct-27 Fri	###	###	73.4	###			###	###	0.0
2006-Oct-26 Thu	74	###	73.7	73.85			###	###	5.3
2006-Oct-25 Wed	74.7	74.78	73	###			###	###	0.0
2006-Oct-24 Tue	75.75	75.75	###	###			18.0	18.0	0.0
2006-Oct-23 Mon	###	74.86	73.45	74.2	796,553	59,068,387	###	###	###
2006-Oct-20 Fri	###	73.42	###	###			80.0	80.0	0.0
2006-Oct-19 Thu	72.2	72.2	###	71.5			26.7	26.7	5.1
2006-Oct-18 Wed	71.28	###	###	71.5	1,429,487	0	###	###	5.1
2006-Oct-17 Tue	71.25	71.55	###	###			###	###	0.0
2006-Oct-16 Mon	71.47	71.7	###	70.5	1,099,481	###	###	###	5.0
2006-Oct-13 Fri	###	###	70.59	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	70.4			###	###	5.0
2006-Oct-11 Wed	###	###	69.87	###			###	###	0.0
2006-Oct-10 Tue	69.75	70	69.7	69.89	1,219,479	###	###	###	5.0
2006-Oct-09 Mon	69.25	69.79	###	69.2	767,974	26,798,452	32.9	32.9	4.9
2006-Oct-06 Fri	69.5	###	###	69.55	673,487	0	64.6	64.6	5.0
2006-Oct-05 Thu	###	###	###	69.7	947,777	0	64.1	64.1	5.0
2006-Oct-04 Wed	69.4	###	###	###	848,287	0	28.8	28.8	0.0
2006-Oct-03 Tue	69.7	###	68.8	69.54	575,657	###	32.4	32.4	5.0
2006-Oct-02 Mon	###	69.88	###	69.42	523,624	18,295,422	###	###	5.0
2006-Sep-29 Fri	68.51	###	68.51	###	1,554,648	###	69.2	69.2	0.0
2006-Sep-28 Thu	###	###	###	###	557,354	0	20.5	20.5	0.0
2006-Sep-27 Wed	###	###	###	###	1,245,428	0	72.2	72.2	0.0
2006-Sep-26 Tue	67.76	###	###	67.79	787,424	0	71.5	71.5	4.8
2006-Sep-25 Mon	###	###	66.75	67.59			27.9	27.9	4.8
2006-Sep-22 Fri	67.4	###	###	###			###	###	0.0
2006-Sep-21 Thu	66.25	67.55	###	67.51	2,652,984	###	###	###	4.8
2006-Sep-20 Wed	65.26	###	64.75	###	1,845,388	###	72.8	72.8	0.0
2006-Sep-19 Tue	64.25	###	###	64.51	733,659	0	###	###	4.6
2006-Sep-18 Mon	63.8	###	###	###	849,074	0	###	###	0.0
2006-Sep-15 Fri	###	###	###	63.55	702,573	0	###	###	###
2006-Sep-14 Thu	###	64.49	63.57	###	733,047	###	22.3	22.3	0.0
2006-Sep-13 Wed	###	###	###	63.4	719,284	0	###	###	4.5
2006-Sep-12 Tue	63.2	###	###	###	1,036,174	0	###	###	0.0
2006-Sep-11 Mon	64.5	64.5	###	63.22	542,777	17,504,558	###	###	4.5
2006-Sep-08 Fri	63.55	64.89	###	###			75.2	75.2	0.0
2006-Sep-07 Thu	64.5	64.5	63.52	###			###	###	0.0
2006-Sep-06 Wed	###	65.74	###	###	649,157	###	###	###	0.0
2006-Sep-05 Tue	65.2	65.5	###	65.47	335,246	###	###	###	###
2006-Sep-04 Mon	65.25	65.48	64.86	65.2			30.7	30.7	4.7
2006-Sep-01 Fri	64.8	###	64.7	65.2	1,099,922	35,582,476	###	###	4.7
2006-Aug-31 Thu	64.85	64.87	###	64.8	850,151	27,574,647	###	###	4.6
2006-Aug-30 Wed	64.4	64.85	###	64.51	993,724	###	###	###	4.6
2006-Aug-29 Tue	###	64.75	63.82	64.25	697,688	44,850,873	69.3	69.3	###
2006-Aug-28 Mon	63.41	###	63.41	###			###	###	0.0
2006-Aug-25 Fri	###	63.7	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	62.88	###	2,836,173	89,169,279	###	###	0.0
2006-Aug-23 Wed	###	###	61.53	62.51			###	###	###
2006-Aug-22 Tue	###	###	###	###			32.6	32.6	0.0
2006-Aug-21 Mon	61.84	###	61.48	###			###	###	0.0
2006-Aug-18 Fri	###	61.75	###	61.48			71.6	71.6	###
2006-Aug-17 Thu	###	###	60.25	###			###	###	0.0
2006-Aug-16 Wed	60.5	###	###	###	1,509,521	0	35.3	35.3	0.0
2006-Aug-15 Tue	###	###	###	60.2	655,028	0	24.8	24.8	###
2006-Aug-14 Mon	###	###	###	60.4			###	###	4.3
2006-Aug-11 Fri	59.73	59.78	###	###			33.4	33.4	0.0
2006-Aug-10 Thu	###	60.48	###	59.78			25.4	25.4	4.3
2006-Aug-09 Wed	###	###	60.26	###			30.1	30.1	0.0
2006-Aug-08 Tue	###	61.84	60.48	61.49			71.3	71.3	4.4
2006-Aug-07 Mon	60.49	###	60.25	60.5	569,449	17,154,651	###	###	###
2006-Aug-04 Fri	60.7	###	59.82	60.2	1,044,756	31,248,651	###	###	###
2006-Aug-03 Thu	61.5	61.8	60.75	###			26.5	26.5	0.0
2006-Aug-02 Wed	###	###	###	61.25	1,000,653	0	35.3	35.3	4.4
2006-Aug-01 Tue	###	62.59	###	###	559,057	17,495,688	###	###	0.0
2006-Jul-31 Mon	###	62.71	###	61.85	1,944,151	60,958,854	###	###	4.4
2006-Jul-28 Fri	62.59	###	###	###	1,586,786	0	###	###	0.0
2006-Jul-27 Thu	60.82	62.88	###	###	1,333,446	41,923,542	###	###	0.0
2006-Jul-26 Wed	###	###	60.8	60.82			10.6	10.6	4.3
2006-Jul-25 Tue	63.5	63.8	62.42	###			###	###	0.0
2006-Jul-24 Mon	61.49	###	60.88	###	986,524	###	85.9	85.9	0.0
2006-Jul-21 Fri	###	62.4	###	###	2,080,150	64,900,680	###	###	0.0
2006-Jul-20 Thu	63.49	63.82	###	###	1,805,651	57,618,323	###	###	0.0
2006-Jul-19 Wed	64.8	64.8	62.8	62.82	991,989	###	###	###	4.5
2006-Jul-18 Tue	###	64.72	63.55	64.25	1,144,884	###	75.5	75.5	###
2006-Jul-17 Mon	###	###	63.26	###			###	###	0.0
2006-Jul-14 Fri	###	###	65.24	65.24			###	###	###
2006-Jul-13 Thu	###	###	###	67.55	843,620	0	###	###	4.8
2006-Jul-12 Wed	###	###	67.71	###			###	###	0.0
2006-Jul-11 Tue	67.8	###	###	67.52	481,245	0	###	###	4.8
2006-Jul-10 Mon	67.29	68.27	###	###	354,558	###	###	###	0.0
2006-Jul-07 Fri	###	67.79	###	67.48	474,927	16,097,650	###	###	4.8
2006-Jul-06 Thu	###	###	###	###			###	###	0.0
2006-Jul-05 Wed	68.75	69.43	68.55	68.71	388,251	###	30.6	30.6	4.9
2006-Jul-04 Tue	###	70	68.75	###			###	###	0.0
2006-Jul-03 Mon	68.5	###	###	###			77.1	77.1	0.0
2006-Jun-30 Fri	70.45	70.45	68.5	###			###	###	0.0
2006-Jun-27 Tue	69.28	69.8	68.8	69.26			37.4	37.4	4.9
2006-Jun-26 Mon	67.72	###	67.21	###			86.3	86.3	0.0
2006-Jun-23 Fri	###	###	###	67.72			35.6	35.6	4.8
2006-Jun-22 Thu	66.48	68.56	###	68.56	1,831,478	###	###	###	4.9
2006-Jun-21 Wed	65.45	66.55	64.88	65.8	1,290,041	84,775,044	74.9	74.9	4.7
2006-Jun-20 Tue	65.4	###	64.51	###			36.8	36.8	0.0
2006-Jun-19 Mon	65.5	65.8	64.85	###	687,385	44,903,425	###	###	0.0
2006-Jun-16 Fri	###	66.4	64.25	###			79.5	79.5	0.0
2006-Jun-15 Thu	63.5	63.55	62.8	63.23			###	###	###
2006-Jun-14 Wed	60.24	63.45	###	###	2,559,988	###	###	###	0.0
2006-Jun-13 Tue	63.75	###	###	###	1,013,854	0	21.3	21.3	0.0
2006-Jun-09 Fri	###	64.5	###	###			###	###	0.0
2006-Jun-08 Thu	65.5	65.52	62.8	62.8	1,276,170	###	###	###	4.5
2006-Jun-07 Wed	65.8	###	###	###	777,245	0	###	###	0.0
2006-Jun-06 Tue	65.4	###	65.25	65.5			76.3	76.3	4.7
2006-Jun-05 Mon	65.75	66.72	65.29	66.72	587,429	38,773,251	80.6	80.6	4.8
2006-Jun-02 Fri	###	65.55	64.75	65.25			###	###	###
2006-Jun-01 Thu	64.59	###	64.51	64.8	879,243	28,359,982	###	###	4.6
2006-May-31 Wed	65.5	65.5	###	###	1,048,372	34,334,183	16.1	16.1	0.0
2006-May-30 Tue	###	###	65.5	###			###	###	0.0
2006-May-29 Mon	###	###	65.76	###			###	###	0.0
2006-May-26 Fri	###	66.2	###	65.7	2,942,625	97,400,887	###	###	4.7
2006-May-25 Thu	###	###	63.8	###	1,059,225	33,789,277	40.4	40.4	0.0
2006-May-24 Wed	###	64.43	63.4	###	2,373,183	###	###	###	0.0
2006-May-23 Tue	64.2	64.73	63.26	###			31.2	31.2	0.0
2006-May-22 Mon	66.75	###	64.5	64.5			###	###	4.6
2006-May-19 Fri	68.45	###	###	###			27.2	27.2	0.0
2006-May-18 Thu	###	###	67.2	###			75.7	75.7	0.0
2006-May-17 Wed	###	###	###	###	1,920,588	0	###	###	0.0
2006-May-16 Tue	0	0	0	0	0				0.0
2006-May-15 Mon	###	###	###	###			85.2	85.2	0.0
2006-May-12 Fri	69.85	###	69.85	###	483,640	16,891,127	###	###	0.0
2006-May-11 Thu	###	71.22	70.27	###			###	###	0.0
2006-May-10 Wed	71	71.46	###	###			###	###	0.0
2006-May-09 Tue	70.26	###	69.55	###	800,885	27,850,775	34.2	34.2	0.0
2006-May-08 Mon	###	71.5	70.4	71	557,355	###	###	###	###
2006-May-05 Fri	70	70.89	70	###			###	###	0.0
2006-May-04 Thu	70	###	69.5	69.51			38.9	38.9	###
2006-May-03 Wed	70.2	70.2	###	70			###	###	5.0
2006-May-02 Tue	70	71	69.49	69.71	674,770	###	###	###	###
2006-May-01 Mon	71.85	###	###	70.47			###	###	###
2006-Apr-28 Fri	###	71.49	70.7	71.4	1,542,477	###	###	###	###
2006-Apr-27 Thu	70.5	71.55	70.5	###	1,193,652	###	###	###	0.0
2006-Apr-26 Wed	70	###	###	70.5			67.7	67.7	5.0
2006-Apr-24 Mon	69.25	69.88	###	69.78			75.9	75.9	5.0
2006-Apr-21 Fri	###	###	68.71	###	410,946	14,118,049	###	###	0.0
2006-Apr-20 Thu	###	69.2	68.7	###	500,272	34,493,754	###	###	0.0
2006-Apr-19 Wed	68.8	###	68.5	###			72.7	72.7	0.0
2006-Apr-18 Tue	###	68.29	###	###			68.5	68.5	0.0
2006-Apr-13 Thu	###	###	67.52	###	678,725	22,913,756	29.6	29.6	0.0
2006-Apr-11 Tue	###	69.4	###	###			67.2	67.2	0.0
2006-Apr-10 Mon	68.7	69.2	68.48	68.77			###	###	4.9
2006-Apr-07 Fri	###	###	68.54	###			26.3	26.3	0.0
2006-Apr-06 Thu	68.4	###	67.77	###			71.3	71.3	0.0
2006-Apr-05 Wed	###	67.76	###	67.76			86.5	86.5	4.8
2006-Apr-04 Tue	###	###	65.29	###	1,137,580	###	79.8	79.8	0.0
2006-Apr-03 Mon	64.4	###	64.4	###	505,441	###	###	###	0.0
2006-Mar-31 Fri	###	65.49	###	###	2,142,741	70,164,054	###	###	0.0
2006-Mar-30 Thu	###	65.56	###	###			35.8	35.8	0.0
2006-Mar-29 Wed	###	###	63.75	###	835,352	26,626,845	65.6	65.6	0.0
2006-Mar-28 Tue	###	###	###	64.74	1,258,287	0	###	###	4.6
2006-Mar-27 Mon	###	###	###	###			88.1	88.1	0.0
2006-Mar-24 Fri	###	###	61.42	###			27.5	27.5	0.0
2006-Mar-23 Thu	61.5	###	61.48	###			72.5	72.5	0.0
2006-Mar-22 Wed	61.5	###	61.23	61.49	598,184	###	29.4	29.4	4.4
2006-Mar-21 Tue	61.84	###	61.46	61.7	526,486	###	34.4	34.4	4.4
2006-Mar-20 Mon	###	62.26	61.81	###	581,244	36,057,471	67.1	67.1	0.0
2006-Mar-17 Fri	62.5	62.55	61.45	61.54	859,771	###	22.0	22.0	4.4
2006-Mar-16 Thu	###	###	###	###			33.8	33.8	0.0
2006-Mar-15 Wed	###	###	61.49	62.2	1,407,147	###	###	###	4.4
2006-Mar-14 Tue	62.25	62.25	61.4	###			27.7	27.7	0.0
2006-Mar-13 Mon	62.2	###	62.2	62.45	526,688	###	###	###	###
2006-Mar-10 Fri	60.51	###	###	61.88	1,422,740	0	84.4	84.4	4.4
2006-Mar-09 Thu	58.8	###	###	###	1,676,725	0	###	###	0.0
2006-Mar-08 Wed	###	59.75	58.78	58.8			###	###	4.2
2006-Mar-07 Tue	###	###	59.54	59.8			28.9	28.9	###
2006-Mar-06 Mon	61.75	61.75	###	60.82			22.7	22.7	4.3
2006-Mar-03 Fri	###	62.4	###	61.75	515,070	16,070,184	65.9	65.9	###
2006-Mar-02 Thu	###	###	###	###	1,187,122	0	###	###	0.0
2006-Mar-01 Wed	63.4	63.51	61.55	###			15.4	15.4	0.0
2006-Feb-28 Tue	###	64.48	###	64.23			###	###	4.6
2006-Feb-27 Mon	62.5	###	###	62.4	1,562,021	0	31.6	31.6	4.5
2006-Feb-24 Fri	63.25	63.25	62.4	62.7	3,017,477	###	26.2	26.2	4.5
2006-Feb-23 Thu	64.2	64.2	###	###	1,346,850	43,233,885	24.4	24.4	0.0
2006-Feb-22 Wed	###	###	###	###			71.4	71.4	0.0
2006-Feb-21 Tue	###	###	###	###	1,527,744	0	88.7	88.7	0.0
2006-Feb-20 Mon	###	###	###	###	1,041,142	0	27.2	27.2	0.0
2006-Feb-17 Fri	60.48	60.58	59.54	59.58			###	###	4.3
2006-Feb-16 Thu	###	61.5	59.57	59.85			###	###	4.3
2006-Feb-15 Wed	###	###	###	###	1,195,825	0	20.9	20.9	0.0
2006-Feb-14 Tue	###	###	###	62.82	1,691,876	0	###	###	4.5
2006-Feb-13 Mon	64.5	###	63.52	63.85			###	###	###
2006-Feb-10 Fri	###	###	###	64.49	1,534,521	0	###	###	###
2006-Feb-09 Thu	###	63.49	62.76	63.49	885,859	55,919,849	68.9	68.9	###
2006-Feb-08 Wed	###	###	###	###			33.7	33.7	0.0
2006-Feb-07 Tue	###	###	63.45	63.7	1,324,577	###	###	###	4.6
2006-Feb-06 Mon	61.75	###	###	63.55			###	###	###
2006-Feb-03 Fri	###	###	61.25	61.5	2,971,388	90,998,757	15.7	15.7	4.4
2006-Feb-02 Thu	64.5	###	62.8	###	3,763,373	###	###	###	0.0
2006-Feb-01 Wed	65.7	###	###	63.45	4,482,457	0	10.6	10.6	4.5
2006-Jan-31 Tue	###	###	###	###	1,156,878	0	###	###	0.0
2006-Jan-30 Mon	###	###	68.89	68.89			###	###	###
2006-Jan-27 Fri	###	###	68.5	68.8			32.8	32.8	4.9
2006-Jan-25 Wed	###	###	###	68.45			29.1	29.1	###
2006-Jan-24 Tue	69.5	69.7	###	###			23.8	23.8	0.0
2006-Jan-23 Mon	###	70	###	69.5			34.9	34.9	5.0
2006-Jan-20 Fri	71.2	71.45	70.5	70.85	958,183	###	28.9	28.9	###
2006-Jan-19 Thu	70.43	71.5	###	###	832,451	29,760,123	71.7	71.7	0.0
2006-Jan-18 Wed	70.51	70.79	###	###	1,501,228	###	49.1	49.1	0.0
2006-Jan-17 Tue	###	###	###	71			###	###	###
2006-Jan-16 Mon	69.5	###	###	###	559,851	0	71.0	71.0	0.0
2006-Jan-13 Fri	###	###	###	###	794,324	0	###	###	0.0
2006-Jan-12 Thu	###	###	67.55	###			78.6	78.6	0.0
2006-Jan-11 Wed	67.5	67.82	67.4	67.4	541,845	36,634,140	31.7	31.7	4.8
2006-Jan-10 Tue	###	###	67.46	67.71	602,977	###	###	###	###
2006-Jan-09 Mon	###	###	67.52	67.53			###	###	###
2006-Jan-06 Fri	67.8	###	###	###	553,543	0	###	###	0.0
2006-Jan-05 Thu	###	###	67.4	67.71	425,382	14,335,373	###	###	###
2006-Jan-04 Wed	###	###	###	67.2	681,482	0	21.0	21.0	4.8
2006-Jan-03 Tue	###	###	67.45	###	145,679	4,913,024	###	###	0.0
2005-Dec-30 Fri	###	68.23	###	###	179,883	###	67.4	67.4	0.0
2005-Dec-29 Thu	###	###	67.8	###	252,789	8,569,547	###	###	0.0
2005-Dec-28 Wed	67.75	67.89	67.2	67.84	253,646	###	62.8	62.8	4.8
2005-Dec-27 Tue	67.7	###	67.25	67.51			###	###	4.8
2005-Dec-23 Fri	67.7	###	67.25	67.51			###	###	4.8
2005-Dec-22 Thu	###	###	67.59	###			###	###	0.0
2005-Dec-21 Wed	67.75	###	###	67.81	612,674	0	68.2	68.2	###
2005-Dec-20 Tue	67.89	67.89	66.8	67.2			###	###	4.8
2005-Dec-19 Mon	###	68.28	67.49	###			33.0	33.0	0.0
2005-Dec-16 Fri	67.88	68.4	67.2	###			###	###	0.0
2005-Dec-15 Thu	###	###	67.55	###	1,118,289	###	###	###	0.0
2005-Dec-14 Wed	66.45	###	###	###	1,095,859	0	75.9	75.9	0.0
2005-Dec-13 Tue	###	###	###	###	1,910,825	0	###	###	0.0
2005-Dec-12 Mon	###	###	66.7	###	1,367,954	###	###	###	0.0
2005-Dec-09 Fri	###	68.42	###	68.2	563,384	###	###	###	###
2005-Dec-08 Thu	###	68.22	###	###			75.4	75.4	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	67.76			###	###	4.8
2005-Dec-05 Mon	67.5	###	67.5	###			79.9	79.9	0.0
2005-Dec-02 Fri	67.72	###	###	67.4	549,540	0	###	###	4.8
2005-Dec-01 Thu	67.23	67.56	66.85	###	613,183	###	40.2	40.2	0.0
2005-Nov-30 Wed	###	###	###	67.82	1,368,576	0	###	###	4.8
2005-Nov-29 Tue	###	###	###	###	933,558	0	###	###	0.0
2005-Nov-28 Mon	68.56	68.83	###	###			###	###	0.0
2005-Nov-25 Fri	68.55	68.88	###	68.2			###	###	###
2005-Nov-24 Thu	68.5	###	68.2	###	1,208,843	41,221,546	###	###	0.0
2005-Nov-23 Wed	69.5	69.55	###	###			28.7	28.7	0.0
2005-Nov-22 Tue	70.45	70.88	###	###			###	###	0.0
2005-Nov-21 Mon	###	72	###	###	4,822,971	173,626,956	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	70	70.7	70	70.5			###	###	5.0
2005-Nov-16 Wed	68.5	###	68.5	###	847,820	###	85.5	85.5	0.0
2005-Nov-15 Tue	69.75	70.7	###	68.5			16.8	16.8	4.9
2005-Nov-14 Mon	###	###	69.45	###			23.1	23.1	0.0
2005-Nov-11 Fri	###	70.4	###	70			###	###	5.0
2005-Nov-10 Thu	###	68.49	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	67.48			18.9	18.9	4.8
2005-Nov-08 Tue	###	###	67.56	###			73.7	73.7	0.0
2005-Nov-07 Mon	###	###	66.82	67.45	701,489	23,436,747	###	###	4.8
2005-Nov-04 Fri	66.44	67.2	66.4	67.2	722,321	48,251,042	###	###	4.8
2005-Nov-03 Thu	66.45	66.56	###	66.2			27.7	27.7	4.7
2005-Nov-02 Wed	65.75	66.8	65.25	65.5	676,459	###	###	###	4.7
2005-Nov-01 Tue	###	65.79	###	65.75			82.1	82.1	###
2005-Oct-31 Mon	###	###	###	###	766,242	0	###	###	0.0
2005-Oct-28 Fri	64.28	###	###	63.5			###	###	4.5
2005-Oct-27 Thu	65.85	65.85	###	###	1,052,646	###	28.9	28.9	0.0
2005-Oct-26 Wed	###	###	64.56	65.4	830,152	###	###	###	###
2005-Oct-25 Tue	###	###	64.81	###			69.4	69.4	0.0
2005-Oct-24 Mon	###	###	###	###	1,665,585	0	90.6	90.6	0.0
2005-Oct-21 Fri	###	62.4	###	62.4	1,291,922	###	75.4	75.4	4.5
2005-Oct-20 Thu	###	66.43	###	63.41			11.5	11.5	###
2005-Oct-19 Wed	65.45	65.45	###	63.51	1,590,952	###	###	###	###
2005-Oct-18 Tue	###	66.51	###	###			###	###	0.0
2005-Oct-17 Mon	###	66.4	62.55	62.75			4.0	4.0	4.5
2005-Oct-14 Fri	###	###	###	65.7			###	###	4.7
2005-Oct-13 Thu	###	###	###	67.55	642,058	0	###	###	4.8
2005-Oct-12 Wed	69.25	###	68.75	###	680,628	23,396,587	###	###	0.0
2005-Oct-11 Tue	###	70	###	###			###	###	0.0
2005-Oct-10 Mon	###	70.8	###	###	1,075,587	38,075,779	###	###	0.0
2005-Oct-07 Fri	69.5	###	67.8	###			###	###	0.0
2005-Oct-06 Thu	70	70.75	###	###	1,989,280	70,370,780	36.5	36.5	0.0
2005-Oct-05 Wed	###	###	71.7	###	1,161,251	41,630,848	12.4	12.4	0.0
2005-Oct-04 Tue	###	76	###	75.27			###	###	###
2005-Oct-03 Mon	###	###	74.5	75.26			###	###	5.4
2005-Sep-30 Fri	77.4	78	###	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	77.45	580,074	0	###	###	5.5
2005-Sep-28 Wed	75.5	76.7	###	76.7			###	###	5.5
2005-Sep-27 Tue	###	78.23	74.51	###			###	###	0.0
2005-Sep-26 Mon	70.8	###	70.79	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###	550,757	0	###	###	0.0
2005-Sep-22 Thu	###	###	###	###	715,351	0	###	###	0.0
2005-Sep-21 Wed	68.5	###	67.81	###	624,123	###	###	###	0.0
2005-Sep-20 Tue	67.2	68.88	###	###	781,642	26,919,750	###	###	0.0
2005-Sep-19 Mon	###	67.25	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	65.5	###			64.6	64.6	0.0
2005-Sep-15 Thu	65.25	###	65.25	65.41	1,389,550	###	###	###	4.7
2005-Sep-14 Wed	65.43	###	###	65.79	608,487	0	###	###	###
2005-Sep-13 Tue	###	65.5	###	65.43	650,686	###	82.9	82.9	###
2005-Sep-12 Mon	###	64.7	###	64.2	340,481	###	###	###	4.6
2005-Sep-09 Fri	###	###	63.82	64.21	630,450	20,117,659	19.4	19.4	###
2005-Sep-08 Thu	###	65.71	64.86	###	617,283	40,299,320	28.2	28.2	0.0
2005-Sep-07 Wed	###	###	###	65.5			###	###	4.7
2005-Sep-06 Tue	65.7	66.55	65.4	65.81			###	###	###
2005-Sep-05 Mon	###	###	###	65.47			###	###	###
2005-Sep-02 Fri	###	###	###	65.82			###	###	###
2005-Sep-01 Thu	###	###	63.82	65.4			84.5	84.5	###
2005-Aug-31 Wed	62.73	63.42	62.73	###			72.4	72.4	0.0
2005-Aug-30 Tue	###	62.7	###	###	361,887	11,345,157	###	###	0.0
2005-Aug-29 Mon	62.81	###	61.49	61.7			###	###	4.4
2005-Aug-26 Fri	62.81	###	62.79	###	4,734,478	###	###	###	0.0
2005-Aug-25 Thu	###	###	###	62.7	533,953	0	###	###	4.5
2005-Aug-24 Wed	###	###	###	###			24.4	24.4	0.0
2005-Aug-23 Tue	63.4	63.55	###	###	460,770	###	35.0	35.0	0.0
2005-Aug-22 Mon	63.2	###	###	63.25	439,486	0	64.2	64.2	4.5
2005-Aug-19 Fri	62.82	###	62.7	###			67.3	67.3	0.0
2005-Aug-18 Thu	63.5	63.5	###	62.82	897,782	28,504,578	29.1	29.1	4.5
2005-Aug-17 Wed	63.8	63.8	###	63.45			30.0	30.0	4.5
2005-Aug-16 Tue	64.47	64.52	63.24	63.45	883,873	###	17.3	17.3	4.5
2005-Aug-15 Mon	###	64.56	###	64.4			78.3	78.3	###
2005-Aug-12 Fri	###	63.79	62.85	63.56	1,135,580	71,904,925	77.6	77.6	4.5
2005-Aug-11 Thu	61.72	62.82	61.72	###			79.7	79.7	0.0
2005-Aug-10 Wed	###	###	###	61.87	724,988	0	33.7	33.7	###
2005-Aug-09 Tue	###	###	###	###	746,047	0	###	###	0.0
2005-Aug-08 Mon	61.45	61.81	###	###	704,221	21,763,950	###	###	0.0
2005-Aug-05 Fri	61.8	61.8	60.76	###			###	###	0.0
2005-Aug-04 Thu	###	62.79	###	###	447,942	###	###	###	0.0
2005-Aug-03 Wed	63.5	63.5	###	###			###	###	0.0
2005-Aug-02 Tue	###	63.5	###	63.28	866,075	27,497,881	###	###	4.5
2005-Aug-01 Mon	###	63.4	62.85	###	469,249	29,621,343	32.4	32.4	0.0
2005-Jul-29 Fri	###	###	###	###	2,344,127	0	16.5	16.5	0.0
2005-Jul-28 Thu	###	###	63.2	###	865,574	###	###	###	0.0
2005-Jul-27 Wed	62.51	63.79	62.51	###	745,258	47,063,042	###	###	0.0
2005-Jul-26 Tue	###	63.8	62.22	62.5	896,885	56,512,723	###	###	4.5
2005-Jul-25 Mon	###	###	###	###	521,546	0	###	###	0.0
2005-Jul-22 Fri	63.2	###	63.2	63.8			73.0	73.0	4.6
2005-Jul-21 Thu	###	64.55	###	###			23.1	23.1	0.0
2005-Jul-20 Wed	###	63.46	###	63.2	841,124	###	###	###	4.5
2005-Jul-19 Tue	###	###	62.5	62.85	1,423,747	###	31.1	31.1	###
2005-Jul-18 Mon	62.45	63.88	62.45	63.28	655,924	###	79.6	79.6	4.5
2005-Jul-15 Fri	###	62.4	###	62.21	1,048,478	###	###	###	###
2005-Jul-14 Thu	60.8	61.5	###	61.41			###	###	###
2005-Jul-13 Wed	###	###	59.85	60.5			###	###	###
2005-Jul-12 Tue	###	60.2	###	###			34.6	34.6	0.0
2005-Jul-11 Mon	###	60.55	###	59.8			30.3	30.3	###
2005-Jul-08 Fri	59.55	60.25	59.52	59.8			###	###	###
2005-Jul-07 Thu	###	###	###	59.8			###	###	###
2005-Jul-06 Wed	###	###	###	###			34.9	34.9	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	59.74	###	352,545	###	###	###	0.0
2005-Jul-01 Fri	###	###	59.5	###			61.2	61.2	0.0
2005-Jun-30 Thu	59.7	60.7	59.7	59.75			59.3	59.3	4.3
2005-Jun-29 Wed	###	60.2	59.79	###			73.4	73.4	0.0
2005-Jun-28 Tue	58.8	59.5	58.7	###	441,851	###	###	###	0.0
2005-Jun-27 Mon	58.21	58.72	58	58.26			73.1	73.1	###
2005-Jun-24 Fri	58	58.59	58	58.21			###	###	4.2
2005-Jun-23 Thu	58.2	58.87	58.2	58.55	577,275	###	###	###	4.2
2005-Jun-22 Wed	57.25	58.4	57.25	58.21	342,680	19,815,471	85.6	85.6	4.2
2005-Jun-21 Tue	57.7	###	57.2	###			###	###	0.0
2005-Jun-20 Mon	58.7	58.77	###	###	716,328	###	23.9	23.9	0.0
2005-Jun-17 Fri	###	###	57.75	58.7			74.3	74.3	4.2
2005-Jun-16 Thu	57.5	58	57.5	57.72			###	###	4.1
2005-Jun-15 Wed	###	###	###	###	1,356,424	0	29.7	29.7	0.0
2005-Jun-14 Tue	###	60.23	58.2	58.2			###	###	4.2
2005-Jun-10 Fri	56.26	58.5	56.2	###			88.7	88.7	0.0
2005-Jun-09 Thu	###	55.25	54.72	55.21			###	###	###
2005-Jun-08 Wed	55.25	55.29	54.55	54.8	885,271	48,619,083	###	###	3.9
2005-Jun-07 Tue	###	###	###	###			32.4	32.4	0.0
2005-Jun-06 Mon	###	55.48	###	###	1,626,849	###	84.1	84.1	0.0
2005-Jun-03 Fri	###	53.8	###	53.8	667,484	###	86.2	86.2	3.8
2005-Jun-02 Thu	51.75	52.5	51.7	52.5			80.1	80.1	3.8
2005-Jun-01 Wed	###	51.5	###	###	561,541	14,459,680	###	###	0.0
2005-May-31 Tue	51.45	51.45	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	51.25	436,548	0	80.0	80.0	###
2005-May-27 Fri	50.2	50.72	###	50.5	929,557	###	###	###	3.6
2005-May-26 Thu	###	###	50	###	566,856	###	###	###	0.0
2005-May-25 Wed	50.84	###	50.7	50.8	445,556	11,294,844	###	###	3.6
2005-May-24 Tue	###	50.76	###	###			###	###	0.0
2005-May-23 Mon	###	50.48	49.5	###	6,166,645	308,270,583	67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			71.1	71.1	0.0
2005-May-19 Thu	###	###	50.48	###			22.9	22.9	0.0
2005-May-18 Wed	###	51.55	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	49.8			###	###	3.6
2005-May-16 Mon	###	###	47.75	48			39.4	39.4	3.4
2005-May-13 Fri	###	###	46.86	47.86	491,676	###	###	###	3.4
2005-May-12 Thu	46.28	47.2	46.28	###	609,421	###	###	###	0.0
2005-May-11 Wed	###	46.56	45.84	###	492,984	###	72.2	72.2	0.0
2005-May-10 Tue	47	###	###	###	587,648	0	20.1	20.1	0.0
2005-May-09 Mon	46.47	###	46.46	46.75			76.4	76.4	###
2005-May-06 Fri	45.21	46.46	45.21	46.46	447,686	20,519,687	84.1	84.1	3.3
2005-May-05 Thu	45.71	45.8	###	45.21			29.5	29.5	###
2005-May-04 Wed	###	###	###	###	741,876	0	41.8	41.8	0.0
2005-May-03 Tue	46.2	46.44	###	###	1,090,627	25,324,358	###	###	0.0
2005-May-02 Mon	###	46	45.5	46			76.3	76.3	3.3
2005-Apr-29 Fri	###	45.75	44.75	45.75	1,600,844	###	83.0	83.0	3.3
2005-Apr-28 Thu	###	###	###	45.2			###	###	3.2
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	46.25	46.44	45.55	45.8	880,187	###	###	###	###
2005-Apr-22 Fri	45.48	###	45.22	45.82	806,627	###	77.5	77.5	3.3
2005-Apr-21 Thu	44.5	45.2	44.49	44.8	1,107,051	###	###	###	3.2
2005-Apr-20 Wed	###	###	###	###			23.8	23.8	0.0
2005-Apr-19 Tue	###	###	###	###	1,219,171	0	###	###	0.0
2005-Apr-18 Mon	43.51	44.5	43.51	44.2	1,181,573	###	83.6	83.6	3.2
2005-Apr-15 Fri	###	###	###	44.27	1,907,578	0	38.0	38.0	3.2
2005-Apr-14 Thu	###	46.2	###	45.48	2,081,273	###	###	###	3.2
2005-Apr-13 Wed	46.7	47.2	46.55	###	1,696,525	###	###	###	0.0
2005-Apr-12 Tue	###	###	###	46.4			###	###	3.3
2005-Apr-11 Mon	47.75	###	47.22	47.25	426,253	###	31.5	31.5	3.4
2005-Apr-08 Fri	###	###	47.73	###			###	###	0.0
2005-Apr-07 Thu	###	###	47.45	###			###	###	0.0
2005-Apr-06 Wed	###	###	47.55	47.79			35.0	35.0	###
2005-Apr-05 Tue	47.8	48	47.55	###	713,681	###	###	###	0.0
2005-Apr-04 Mon	47.85	###	###	###			38.0	38.0	0.0
2005-Apr-01 Fri	48.5	48.52	48.25	###	446,546	21,606,128	###	###	0.0
2005-Mar-31 Thu	47.81	###	47.49	###			66.7	66.7	0.0
2005-Mar-30 Wed	46.79	47.22	46.24	47.22			###	###	3.4
2005-Mar-29 Tue	47.48	48.49	46.75	###			41.4	41.4	0.0
2005-Mar-24 Thu	47.51	48.29	###	47.2	2,042,985	49,327,872	###	###	###
2005-Mar-23 Wed	###	###	47.75	47.75	1,257,678	###	15.9	15.9	###
2005-Mar-22 Tue	49.72	49.8	###	49.4			35.1	35.1	3.5
2005-Mar-21 Mon	49.5	49.74	49.5	###	426,020	###	73.0	73.0	0.0
2005-Mar-18 Fri	###	###	###	49.4	486,376	0	###	###	3.5
2005-Mar-17 Thu	49.49	49.84	48.8	49.52			###	###	3.5
2005-Mar-16 Wed	49.21	49.74	49.2	###	528,828	26,161,121	75.6	75.6	0.0
2005-Mar-15 Tue	###	49.47	###	49.21			###	###	###
2005-Mar-14 Mon	49.5	49.54	49.2	###	717,124	###	29.5	29.5	0.0
2005-Mar-11 Fri	49.55	###	###	###			67.0	67.0	0.0
2005-Mar-10 Thu	49.48	###	49.45	49.54	567,351	14,027,753	69.7	69.7	3.5
2005-Mar-09 Wed	50.45	###	###	49.8	444,028	0	###	###	3.6
2005-Mar-08 Tue	50.2	50.55	###	###	6,494,978	###	###	###	0.0
2005-Mar-07 Mon	50	50.24	###	###			###	###	0.0
2005-Mar-04 Fri	49.5	###	49.47	###	620,845	###	###	###	0.0
2005-Mar-03 Thu	###	###	48.41	49.27			73.5	73.5	###
2005-Mar-02 Wed	48.4	48.86	###	###			31.3	31.3	0.0
2005-Mar-01 Tue	49	49	###	###	352,750	8,642,375	###	###	0.0
2005-Feb-28 Mon	###	49.27	###	49.2	397,143	###	68.9	68.9	3.5
2005-Feb-25 Fri	###	49.5	###	###			###	###	0.0
2005-Feb-24 Thu	48.5	49.2	48.5	###			83.3	83.3	0.0
2005-Feb-23 Wed	49.5	49.55	48.2	48.2			17.3	17.3	3.4
2005-Feb-22 Tue	51.51	###	49.5	50			###	###	###
2005-Feb-21 Mon	###	###	###	50.55			80.4	80.4	###
2005-Feb-18 Fri	###	49.75	###	###	1,358,475	###	###	###	0.0
2005-Feb-17 Thu	48.45	48.45	###	###			28.3	28.3	0.0
2005-Feb-16 Wed	47	###	47	48.26			###	###	3.4
2005-Feb-15 Tue	46.7	46.84	46.55	46.55	848,027	39,598,620	36.0	36.0	3.3
2005-Feb-14 Mon	47.58	47.7	###	###	518,145	12,357,758	25.1	25.1	0.0
2005-Feb-11 Fri	###	47.8	46.76	###			###	###	0.0
2005-Feb-10 Thu	48.5	###	###	###			16.8	16.8	0.0
2005-Feb-09 Wed	###	###	###	###	331,322	0	27.0	27.0	0.0
2005-Feb-08 Tue	48.84	###	###	48.8			###	###	3.5
2005-Feb-07 Mon	49.25	###	48.8	###	397,845	###	###	###	0.0
2005-Feb-04 Fri	###	49.2	###	48.7			###	###	3.5
2005-Feb-03 Thu	###	###	49	49	965,271	###	16.8	16.8	3.5
2005-Feb-02 Wed	50.4	50.4	49.88	###			29.7	29.7	0.0
2005-Feb-01 Tue	49.2	50.2	###	50			###	###	###
2005-Jan-31 Mon	###	###	48.55	48.85			76.5	76.5	###
2005-Jan-28 Fri	49	49	###	###	1,203,073	29,475,288	###	###	0.0
2005-Jan-27 Thu	###	49.4	###	###			31.0	31.0	0.0
2005-Jan-25 Tue	###	###	48.41	48.75	557,846	###	###	###	3.5
2005-Jan-24 Mon	47.89	###	###	48			###	###	3.4
2005-Jan-21 Fri	48.28	###	###	###			###	###	0.0
2005-Jan-20 Thu	48.56	48.75	48.2	48.27	733,085	###	29.0	29.0	3.4
2005-Jan-19 Wed	###	49.4	48.71	###	469,554	23,033,971	38.3	38.3	0.0
2005-Jan-18 Tue	48.51	###	48.51	48.86	1,112,053	26,972,845	###	###	3.5
2005-Jan-17 Mon	48.56	48.8	48.47	48.49			31.0	31.0	###
2005-Jan-14 Fri	48.84	48.84	###	48.45	405,480	9,901,821	###	###	###
2005-Jan-13 Thu	49.4	49.44	###	48.79	1,488,680	###	20.9	20.9	3.5
2005-Jan-12 Wed	48.8	###	48.8	48.85	1,506,327	36,754,378	###	###	###
2005-Jan-11 Tue	###	###	48.74	48.86	1,594,082	38,847,778	###	###	3.5
2005-Jan-10 Mon	47.4	48.7	###	###	547,749	13,337,688	89.1	89.1	0.0
2005-Jan-07 Fri	47.2	###	###	###			65.6	65.6	0.0
2005-Jan-06 Thu	47	###	###	###	710,586	0	27.6	27.6	0.0
2005-Jan-05 Wed	###	46.7	46.25	###			###	###	0.0
2005-Jan-04 Tue	46.5	###	###	46.8	146,243	0	###	###	3.3
2004-Dec-31 Fri	46.4	46.5	###	46.5			68.4	68.4	###
2004-Dec-30 Thu	46.49	46.5	###	46.4			22.4	22.4	3.3
2004-Dec-29 Wed	###	46.47	###	###			73.7	73.7	0.0
2004-Dec-24 Fri	46.55	46.74	46.25	46.58	819,724	###	67.5	67.5	3.3
2004-Dec-23 Thu	46.43	46.52	46.28	46.49			###	###	###
2004-Dec-22 Wed	46.25	46.5	###	###			###	###	0.0
2004-Dec-21 Tue	###	46.2	45.44	###	1,225,320	###	###	###	0.0
2004-Dec-20 Mon	###	45.55	###	45.45			###	###	###
2004-Dec-17 Fri	###	45.5	###	###	779,626	###	80.3	80.3	0.0
2004-Dec-16 Thu	###	45.45	44.52	44.7	736,651	33,138,245	###	###	3.2
2004-Dec-15 Wed	44.8	###	44.49	44.52	804,145	###	29.2	29.2	###
2004-Dec-14 Tue	###	###	44.5	44.5	462,176	###	26.3	26.3	3.2
2004-Dec-13 Mon	44.7	###	###	44.8	324,825	0	77.7	77.7	3.2
2004-Dec-10 Fri	###	44.55	###	44.4	685,226	###	###	###	###
2004-Dec-09 Thu	43.89	###	###	43.89	893,188	0	74.1	74.1	###
2004-Dec-08 Wed	44.85	44.85	###	44.45			###	###	3.2
2004-Dec-07 Tue	###	45.4	44.83	44.83	1,156,223	###	42.3	42.3	3.2
2004-Dec-06 Mon	###	45.48	###	45	1,114,354	###	38.1	38.1	3.2
2004-Dec-03 Fri	45.7	###	###	###			26.4	26.4	0.0
2004-Dec-02 Thu	44.2	###	###	45			###	###	3.2
2004-Dec-01 Wed	###	###	43.76	43.85	1,150,445	###	###	###	3.1
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	43.88	###			73.3	73.3	0.0
2004-Nov-26 Fri	###	43.8	43	43.78			###	###	3.1
2004-Nov-25 Thu	###	43.7	###	###			73.7	73.7	0.0
2004-Nov-24 Wed	42.55	42.87	42.55	42.72			66.0	66.0	###
2004-Nov-23 Tue	41.8	###	41.75	###	930,289	19,419,782	70.7	70.7	0.0
2004-Nov-22 Mon	41.7	41.7	41.24	41.42			37.6	37.6	3.0
2004-Nov-19 Fri	42.85	42.85	42.4	42.45			###	###	3.0
2004-Nov-18 Thu	42.25	###	42.25	42.82			77.7	77.7	3.1
2004-Nov-17 Wed	41.86	42.72	41.86	42.22			###	###	3.0
2004-Nov-16 Tue	42.8	43	41.75	41.85			17.0	17.0	###
2004-Nov-15 Mon	###	41.78	###	41.74			67.9	67.9	###
2004-Nov-12 Fri	41.74	41.74	###	41.28	387,526	###	###	###	2.9
2004-Nov-11 Thu	###	###	###	###	524,384	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			74.4	74.4	0.0
2004-Nov-09 Tue	41.2	41.2	40.48	40.48			###	###	###
2004-Nov-08 Mon	###	41	###	###			81.6	81.6	0.0
2004-Nov-05 Fri	41.85	###	40.48	40.48			7.3	7.3	###
2004-Nov-04 Thu	40.75	41.81	40.7	###	1,616,642	###	###	###	0.0
2004-Nov-03 Wed	39.8	###	39.55	###	597,147	11,808,581	84.6	84.6	0.0
2004-Nov-02 Tue	40.2	40.2	39.81	39.81	197,755	7,911,188	23.8	23.8	###
2004-Nov-01 Mon	39.56	###	39.53	###	255,942	###	###	###	0.0
2004-Oct-29 Fri	39.89	40.45	###	39.59	1,505,542	30,449,586	25.9	25.9	2.8
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	39.2	###	###	1,800,745	###	67.6	67.6	0.0
2004-Oct-26 Tue	###	39.25	###	###	1,759,424	###	###	###	0.0
2004-Oct-25 Mon	###	###	38.8	###	1,297,258	###	###	###	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	40.7	40.71	39.75	39.75			###	###	###
2004-Oct-20 Wed	39.75	39.75	39.75	39.75	0				###
2004-Oct-19 Tue	39.2	39.75	39.2	39.75	974,041	###	82.4	82.4	###
2004-Oct-18 Mon	39.4	39.49	###	###	979,375	19,337,759	33.5	33.5	0.0
2004-Oct-15 Fri	###	39.8	38.8	39.45			79.0	79.0	2.8
2004-Oct-14 Thu	38.4	39.25	38.25	###			###	###	0.0
2004-Oct-13 Wed	37.5	37.83	37.49	37.8	515,546	###	###	###	2.7
2004-Oct-12 Tue	###	37.45	###	37.26			71.1	71.1	###
2004-Oct-11 Mon	###	###	36.88	###			70.1	70.1	0.0
2004-Oct-08 Fri	36.8	###	36.75	###	549,478	10,096,658	71.1	71.1	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	37.46	###	###			70.3	70.3	0.0
2004-Oct-05 Tue	37.28	37.28	36.74	###			###	###	0.0
2004-Oct-04 Mon	36.8	###	36.72	###			###	###	0.0
2004-Oct-01 Fri	36.7	###	###	36.84			###	###	###
2004-Sep-30 Thu	###	###	35.89	###	1,109,051	19,901,920	###	###	0.0
2004-Sep-29 Wed	35.8	###	35.8	###			73.7	73.7	0.0
2004-Sep-28 Tue	35.5	35.74	35.5	35.7			###	###	2.6
2004-Sep-27 Mon	35.25	###	35.25	35.5			78.6	78.6	2.5
2004-Sep-24 Fri	35.5	35.5	35.21	###	1,256,457	###	###	###	0.0
2004-Sep-23 Thu	35.55	###	35.45	35.5			###	###	2.5
2004-Sep-22 Wed	###	35.8	###	35.8	657,524	11,769,679	82.6	82.6	2.6
2004-Sep-21 Tue	34.82	35.4	34.82	###			###	###	0.0
2004-Sep-20 Mon	35.2	35.27	###	###			###	###	0.0
2004-Sep-17 Fri	###	35.26	###	35.2	346,176	6,103,082	66.5	66.5	2.5
2004-Sep-16 Thu	35.25	35.45	###	###			22.1	22.1	0.0
2004-Sep-15 Wed	35.55	###	35.21	35.55	801,854	###	###	###	###
2004-Sep-14 Tue	###	###	###	35.5			###	###	2.5
2004-Sep-13 Mon	34.75	###	34.72	###	725,670	###	76.6	76.6	0.0
2004-Sep-10 Fri	###	###	34.5	###	1,078,256	###	29.8	29.8	0.0
2004-Sep-09 Thu	34.81	34.84	###	###			###	###	0.0
2004-Sep-08 Wed	34.85	###	34.55	34.75			###	###	2.5
2004-Sep-07 Tue	34.45	34.8	###	34.76			79.4	79.4	2.5
2004-Sep-06 Mon	###	34.82	34.4	34.41			###	###	2.5
2004-Sep-03 Fri	###	###	34.45	###	941,475	###	###	###	0.0
2004-Sep-02 Thu	34.75	###	34.45	34.72	1,516,552	###	###	###	2.5
2004-Sep-01 Wed	33.88	###	33.88	34.5	1,477,187	25,023,547	###	###	2.5
2004-Aug-31 Tue	33.75	###	33.53	###	607,621	###	73.1	73.1	0.0
2004-Aug-30 Mon	33.5	33.85	33.42	33.75			###	###	###
2004-Aug-27 Fri	###	###	###	###	2,102,727	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			31.2	31.2	0.0
2004-Aug-25 Wed	32.53	32.8	32.5	32.71			###	###	###
2004-Aug-24 Tue	###	32.45	###	###	581,752	9,438,926	74.6	74.6	0.0
2004-Aug-23 Mon	###	###	###	###	1,152,322	0	67.8	67.8	0.0
2004-Aug-20 Fri	###	###	###	###	1,538,857	0	25.2	25.2	0.0
2004-Aug-19 Thu	###	###	###	32.2	575,955	0	###	###	###
2004-Aug-18 Wed	###	###	###	###			77.4	77.4	0.0
2004-Aug-17 Tue	32.29	32.4	###	###			29.5	29.5	0.0
2004-Aug-16 Mon	###	###	###	32.21			82.5	82.5	###
2004-Aug-13 Fri	###	###	31.81	###			34.7	34.7	0.0
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	1,786,686	0	###	###	0.0
2004-Aug-10 Tue	31.86	###	###	###	1,591,354	0	31.0	31.0	0.0
2004-Aug-09 Mon	32.22	32.22	31.88	###	988,552	###	28.0	28.0	0.0
2004-Aug-06 Fri	###	32.45	###	###	919,984	14,926,740	###	###	0.0
2004-Aug-05 Thu	32.75	32.75	32.4	32.41	676,347	###	###	###	###
2004-Aug-04 Wed	33.28	33.28	32.73	32.74	729,683	24,083,187	18.5	18.5	2.3
2004-Aug-03 Tue	###	33.29	###	33.23			72.5	72.5	###
2004-Aug-02 Mon	###	33.2	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	32.89	###	2,163,625	###	65.9	65.9	0.0
2004-Jul-29 Thu	###	###	###	32.7			73.6	73.6	2.3
2004-Jul-28 Wed	32.2	###	###	32.22	1,440,446	0	70.9	70.9	###
2004-Jul-27 Tue	31.8	###	31.7	31.8			###	###	###
2004-Jul-26 Mon	31.89	###	31.71	31.73			33.1	33.1	###
2004-Jul-23 Fri	32.74	32.74	###	###			13.2	13.2	0.0
2004-Jul-22 Thu	32.73	32.74	32.5	###	1,163,576	37,955,849	30.0	30.0	0.0
2004-Jul-21 Wed	###	###	32.79	###	1,087,157	###	###	###	0.0
2004-Jul-20 Tue	###	###	32.88	###	1,698,128	27,917,224	###	###	0.0
2004-Jul-19 Mon	###	###	33.21	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###	834,256	0	77.9	77.9	0.0
2004-Jul-15 Thu	###	###	###	###			###	###	0.0
2004-Jul-14 Wed	33.43	33.48	32.86	###	1,559,722	51,735,978	###	###	0.0
2004-Jul-13 Tue	###	###	33.52	###			###	###	0.0
2004-Jul-12 Mon	33.87	###	33.87	###			###	###	0.0
2004-Jul-09 Fri	33.78	33.89	###	33.85			###	###	2.4
2004-Jul-08 Thu	33.48	33.86	33.45	33.78			75.4	75.4	2.4
2004-Jul-07 Wed	33.4	###	###	###	809,544	0	69.6	69.6	0.0
2004-Jul-06 Tue	33.54	###	33.4	33.56	1,420,579	###	64.9	64.9	2.4
2004-Jul-05 Mon	33.8	33.8	###	###	1,412,351	###	16.9	16.9	0.0
2004-Jul-02 Fri	33.53	###	33.53	33.8			74.5	74.5	2.4
2004-Jul-01 Thu	###	###	###	33.75			24.4	24.4	###
2004-Jun-30 Wed	###	###	33.75	33.88	678,659	11,452,370	###	###	2.4
2004-Jun-29 Tue	33.56	###	33.56	###			82.0	82.0	0.0
2004-Jun-28 Mon	###	33.7	33.5	###	437,877	###	###	###	0.0
2004-Jun-25 Fri	###	###	###	33.75	2,301,150	0	30.4	30.4	###
2004-Jun-24 Thu	34.25	34.25	33.85	###			26.8	26.8	0.0
2004-Jun-23 Wed	###	###	###	###	840,654	0	72.6	72.6	0.0
2004-Jun-22 Tue	###	###	33.78	###	1,212,150	###	###	###	0.0
2004-Jun-21 Mon	34.45	34.52	###	34.42			29.3	29.3	2.5
2004-Jun-18 Fri	34.54	34.54	###	34.46			###	###	###
2004-Jun-17 Thu	###	###	###	34.5	2,178,484	0	###	###	2.5
2004-Jun-16 Wed	###	###	###	###	961,270	0	###	###	0.0
2004-Jun-15 Tue	34.25	34.25	###	###	636,279	10,896,277	34.1	34.1	0.0
2004-Jun-14 Mon	###	###	34.27	34.45	632,477	###	###	###	###
2004-Jun-11 Fri	###	###	34.27	34.45	632,477	###	28.8	28.8	###
2004-Jun-10 Thu	###	34.52	34.23	34.45			###	###	###
2004-Jun-09 Wed	34.77	34.88	34.2	###	1,254,149	###	24.8	24.8	0.0
2004-Jun-08 Tue	###	34.87	34.55	34.74	1,335,872	###	75.0	75.0	###
2004-Jun-07 Mon	34.2	34.56	###	34.4			###	###	2.5
2004-Jun-04 Fri	33.5	33.73	###	###			27.9	27.9	0.0
2004-Jun-03 Thu	33.52	33.82	###	33.5			###	###	2.4
2004-Jun-02 Wed	###	###	###	33.51	884,386	0	###	###	###
2004-Jun-01 Tue	33.49	33.49	33.22	33.4			34.0	34.0	2.4
2004-May-31 Mon	33.4	###	33.4	33.51			74.0	74.0	###
2004-May-28 Fri	###	33.45	###	###	3,440,958	57,550,022	69.7	69.7	0.0
2004-May-27 Thu	32.74	###	32.7	###	1,558,848	###	###	###	0.0
2004-May-26 Wed	###	###	32.53	32.74	2,924,625	47,569,025	22.7	22.7	2.3
2004-May-25 Tue	###	###	###	32.75	1,322,427	0	###	###	###
2004-May-24 Mon	32.89	###	32.7	###			79.0	79.0	0.0
2004-May-21 Fri	###	33.47	###	33.44			79.9	79.9	2.4
2004-May-20 Thu	33.5	33.56	###	###	2,205,672	37,011,176	###	###	0.0
2004-May-19 Wed	33.8	33.8	33.2	33.5			25.2	25.2	2.4
2004-May-18 Tue	34.45	34.7	33.86	###			25.3	25.3	0.0
2004-May-17 Mon	###	35.23	34.79	###	682,947	23,909,974	###	###	0.0
2004-May-14 Fri	###	###	34.85	###			###	###	0.0
2004-May-13 Thu	###	###	###	###			76.0	76.0	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	34.51	34.71	34.45	###			###	###	0.0
2004-May-10 Mon	###	###	###	34.8			84.2	84.2	2.5
2004-May-07 Fri	34.85	###	34.7	34.86			74.4	74.4	2.5
2004-May-06 Thu	34.8	###	34.79	34.85	726,586	###	75.6	75.6	###
2004-May-05 Wed	34.54	###	34.54	###			###	###	0.0
2004-May-04 Tue	###	###	###	34.51			###	###	###
2004-May-03 Mon	34.5	34.5	###	34.21	647,340	###	33.4	33.4	###
2004-Apr-30 Fri	34.8	###	###	###	699,989	0	###	###	0.0
2004-Apr-29 Thu	###	###	34.76	###			81.1	81.1	0.0
2004-Apr-28 Wed	35.5	35.5	35.29	###			31.9	31.9	0.0
2004-Apr-27 Tue	35.49	35.5	35.22	###			32.6	32.6	0.0
2004-Apr-26 Mon	35.79	35.85	###	###			24.8	24.8	0.0
2004-Apr-23 Fri	###	###	###	35.7			27.7	27.7	2.6
2004-Apr-22 Thu	###	###	35.71	35.85			38.8	38.8	###
2004-Apr-21 Wed	36.2	36.2	###	35.8			29.9	29.9	2.6
2004-Apr-20 Tue	35.74	36.2	35.74	###	447,756	16,105,783	###	###	0.0
2004-Apr-19 Mon	35.4	###	###	###			78.3	78.3	0.0
2004-Apr-16 Fri	###	###	###	35.2	806,471	0	###	###	2.5
2004-Apr-15 Thu	###	###	###	35.25	1,019,289	0	18.4	18.4	2.5
2004-Apr-14 Wed	36.2	36.25	###	36.2			73.6	73.6	2.6
2004-Apr-13 Tue	###	###	36.26	###	405,255	7,347,273	32.1	32.1	0.0
2004-Apr-08 Thu	36.5	36.7	36.45	###	332,243	12,151,787	73.7	73.7	0.0
2004-Apr-07 Wed	36.81	###	36.7	36.71			35.3	35.3	2.6
2004-Apr-06 Tue	37.4	37.4	36.82	###			###	###	0.0
2004-Apr-05 Mon	36.85	37.2	36.75	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###			89.2	89.2	0.0
2004-Apr-01 Thu	35.8	36.2	35.8	36.2			78.5	78.5	2.6
2004-Mar-31 Wed	35.84	###	###	35.8	359,275	0	31.1	31.1	2.6
2004-Mar-30 Tue	35.55	35.86	35.55	35.76	749,427	###	74.9	74.9	2.6
2004-Mar-29 Mon	34.86	35.48	34.86	35.43	791,021	###	###	###	###
2004-Mar-26 Fri	34.7	###	###	###			75.5	75.5	0.0
2004-Mar-25 Thu	34.55	###	34.23	###	548,273	###	71.9	71.9	0.0
2004-Mar-24 Wed	34.7	34.7	34.25	34.57	340,125	###	###	###	###
2004-Mar-23 Tue	###	34.47	###	34.4			73.2	73.2	2.5
2004-Mar-22 Mon	###	###	34.52	###	590,653	10,194,670	###	###	0.0
2004-Mar-19 Fri	34.84	###	34.84	###			72.7	72.7	0.0
2004-Mar-18 Thu	###	###	###	34.79	1,135,344	0	###	###	2.5
2004-Mar-17 Wed	###	34.48	###	###			68.2	68.2	0.0
2004-Mar-16 Tue	###	34.25	###	###	390,785	###	###	###	0.0
2004-Mar-15 Mon	###	###	33.89	###	465,747	7,892,082	30.6	30.6	0.0
2004-Mar-12 Fri	###	###	###	###	344,824	0	###	###	0.0
2004-Mar-11 Thu	###	34.48	###	34.26			35.1	35.1	2.4
2004-Mar-10 Wed	34.7	34.7	34.45	34.59	518,943	17,942,454	###	###	###
2004-Mar-09 Tue	###	34.73	###	###	332,147	###	78.5	78.5	0.0
2004-Mar-08 Mon	34.23	34.51	34.21	###			73.5	73.5	0.0
2004-Mar-05 Fri	49.5	###	49.47	###	620,845	###	74.1	74.1	0.0
2004-Mar-04 Thu	33.7	###	33.7	###			74.8	74.8	0.0
2004-Mar-03 Wed	33.78	33.85	###	33.72	962,253	###	35.2	35.2	2.4
2004-Mar-02 Tue	###	33.87	###	33.71			74.2	74.2	2.4
2004-Mar-01 Mon	###	###	33.22	33.45			71.5	71.5	###
2004-Feb-27 Fri	###	###	###	###	3,178,053	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	558,381	0	73.5	73.5	0.0
2004-Feb-25 Wed	33.24	###	###	###			33.8	33.8	0.0
2004-Feb-24 Tue	33.7	33.7	33.42	33.46	552,788	###	32.5	32.5	###
2004-Feb-23 Mon	33.8	33.86	###	33.82	439,525	7,441,158	72.0	72.0	2.4
2004-Feb-20 Fri	33.77	###	33.77	###	230,759	###	71.7	71.7	0.0
2004-Feb-19 Thu	###	33.85	###	33.75	220,858	3,738,021	71.1	71.1	###
2004-Feb-18 Wed	33.4	###	33.4	###			70.8	70.8	0.0
2004-Feb-17 Tue	###	33.4	###	###			67.2	67.2	0.0
2004-Feb-16 Mon	33.25	###	33.23	###			###	###	0.0
2004-Feb-13 Fri	33.4	33.4	33.29	###			###	###	0.0
2004-Feb-12 Thu	33.51	###	###	33.4			###	###	2.4
2004-Feb-11 Wed	33.4	###	###	33.4	757,875	0	###	###	2.4
2004-Feb-10 Tue	###	###	33.2	###			###	###	0.0
2004-Feb-09 Mon	###	###	###	33.75	513,351	0	22.1	22.1	###
2004-Feb-06 Fri	33.8	###	33.8	###			69.1	69.1	0.0
2004-Feb-05 Thu	33.5	###	###	33.76	2,248,343	0	78.2	78.2	###
2004-Feb-04 Wed	###	###	###	32.85	1,088,377	0	90.3	90.3	###
2004-Feb-03 Tue	###	###	###	###			###	###	0.0
2004-Feb-02 Mon	34.28	34.28	33.72	###	493,180	16,768,120	26.9	26.9	0.0
2004-Jan-30 Fri	34.24	34.5	###	###			72.0	72.0	0.0
2004-Jan-29 Thu	###	###	33.85	###			###	###	0.0
2004-Jan-28 Wed	###	###	###	###			76.6	76.6	0.0
2004-Jan-27 Tue	34.26	34.44	###	###	237,720	###	###	###	0.0
2004-Jan-23 Fri	###	34.45	###	###			###	###	0.0
2004-Jan-22 Thu	###	###	33.8	###			77.4	77.4	0.0
2004-Jan-21 Wed	33.81	33.85	33.47	###	558,727	18,806,750	28.7	28.7	0.0
2004-Jan-20 Tue	33.89	###	33.75	33.78			30.1	30.1	2.4
2004-Jan-19 Mon	###	###	###	###			27.3	27.3	0.0
2004-Jan-16 Fri	34.25	34.48	34.2	###			72.8	72.8	0.0
2004-Jan-15 Thu	33.73	###	33.55	###			###	###	0.0
2004-Jan-14 Wed	33.45	###	###	33.5			72.3	72.3	2.4
2004-Jan-13 Tue	###	###	33.55	33.55	507,775	8,517,925	22.7	22.7	###
2004-Jan-12 Mon	###	34.42	33.8	###	816,059	27,835,772	###	###	0.0
2004-Jan-09 Fri	###	###	34.29	34.44			###	###	2.5
2004-Jan-08 Thu	34.57	34.58	###	###			23.0	23.0	0.0
2004-Jan-07 Wed	34.71	34.71	34.4	###	502,243	###	37.4	37.4	0.0
2004-Jan-06 Tue	35.25	###	###	34.74	740,046	0	19.2	19.2	###
2004-Jan-05 Mon	34.77	###	34.77	###	256,520	###	76.5	76.5	0.0
2004-Jan-02 Fri	35.55	35.55	###	35.4	86,671	1,540,577	###	###	2.5
2003-Dec-31 Wed	###	###	35.43	35.56			###	###	2.5
2003-Dec-30 Tue	35.4	35.55	###	35.52	394,886	###	###	###	2.5
2003-Dec-29 Mon	34.7	###	34.7	###			79.9	79.9	0.0
2003-Dec-24 Wed	34.5	34.76	34.44	###			###	###	0.0
2003-Dec-23 Tue	34.49	34.5	###	34.48			###	###	2.5
2003-Dec-22 Mon	34.44	34.57	34.4	34.45			67.5	67.5	###
2003-Dec-19 Fri	###	34.5	###	###	2,330,856	###	31.8	31.8	0.0
2003-Dec-18 Thu	34.5	34.5	###	###	782,650	###	###	###	0.0
2003-Dec-17 Wed	34.5	34.5	###	34.49	457,072	###	35.3	35.3	###
2003-Dec-16 Tue	34.75	34.76	34.26	###	1,251,781	###	###	###	0.0
2003-Dec-15 Mon	34.4	34.5	###	34.5	570,845	9,847,076	72.2	72.2	2.5
2003-Dec-12 Fri	###	34.2	33.89	###			74.5	74.5	0.0
2003-Dec-11 Thu	###	###	33.52	33.56	452,075	7,576,777	29.0	29.0	2.4
2003-Dec-10 Wed	###	34.4	33.82	###			###	###	0.0
2003-Dec-09 Tue	###	###	###	34.2	1,084,221	0	15.9	15.9	2.4
2003-Dec-08 Mon	34.4	###	34.4	34.8			79.7	79.7	2.5
2003-Dec-05 Fri	###	34.41	###	34.41			72.6	72.6	2.5
2003-Dec-04 Thu	###	###	###	###			25.9	25.9	0.0
2003-Dec-03 Wed	###	34.7	###	34.45	638,959	###	76.4	76.4	###
2003-Dec-02 Tue	###	###	###	###			###	###	0.0
2003-Dec-01 Mon	###	###	33.75	###	551,580	###	75.0	75.0	0.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	###	34.41	###	###	756,571	###	21.4	21.4	0.0
2003-Nov-26 Wed	###	34.49	###	###	1,590,827	###	###	###	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	32.7	32.8	###	32.75			###	###	###
2003-Nov-21 Fri	33.49	33.49	32.7	32.82			###	###	2.3
2003-Nov-20 Thu	33.7	33.84	###	###			34.8	34.8	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	34.2	###			###	###	0.0
2003-Nov-17 Mon	34.4	34.52	34.2	###	277,675	###	43.7	43.7	0.0
2003-Nov-14 Fri	35.5	35.55	###	34.4			11.1	11.1	2.5
2003-Nov-13 Thu	35.41	###	###	###	858,755	0	###	###	0.0
2003-Nov-12 Wed	33.7	###	33.7	34.8			###	###	2.5
2003-Nov-11 Tue	34.2	###	33.84	###			35.1	35.1	0.0
2003-Nov-10 Mon	###	34.55	34.2	###			###	###	0.0
2003-Nov-07 Fri	34.8	34.8	34.23	###	534,285	18,440,846	###	###	0.0
2003-Nov-06 Thu	###	###	34.47	34.75			###	###	2.5
2003-Nov-05 Wed	34.51	35.4	###	###	430,274	7,615,849	84.6	84.6	0.0
2003-Nov-04 Tue	34.89	34.89	###	34.75	230,046	4,013,152	###	###	2.5
2003-Nov-03 Mon	###	###	34.55	###			###	###	0.0
2003-Oct-31 Fri	###	###	34.5	34.84	470,783	###	37.6	37.6	2.5
2003-Oct-30 Thu	###	35.2	34.74	###	420,246	###	###	###	0.0
2003-Oct-29 Wed	###	###	###	###	1,405,982	0	###	###	0.0
2003-Oct-28 Tue	34.25	34.73	###	34.57			###	###	###
2003-Oct-27 Mon	34.5	34.55	34.22	34.25	861,749	###	37.8	37.8	###
2003-Oct-24 Fri	###	35.2	###	###	656,620	###	###	###	0.0
2003-Oct-23 Thu	###	35.7	###	35.2	1,189,588	21,234,145	30.6	30.6	2.5
2003-Oct-22 Wed	###	###	35.8	35.84			###	###	2.6
2003-Oct-21 Tue	35.88	###	35.7	###			###	###	0.0
2003-Oct-20 Mon	35.76	###	35.7	35.7	589,944	###	35.0	35.0	2.6
2003-Oct-17 Fri	35.54	###	35.41	35.85	739,658	13,095,644	###	###	###
2003-Oct-16 Thu	35.72	35.77	35.45	35.56	1,145,075	40,776,120	33.9	33.9	2.5
2003-Oct-15 Wed	35.88	###	35.7	35.79	1,349,582	###	37.1	37.1	###
2003-Oct-14 Tue	35.7	###	###	35.87			###	###	2.6
2003-Oct-13 Mon	35.8	###	###	###			30.1	30.1	0.0
2003-Oct-10 Fri	###	###	35.86	35.88	855,840	###	22.1	22.1	2.6
2003-Oct-09 Thu	35.8	36.4	35.57	###	753,728	###	74.2	74.2	0.0
2003-Oct-08 Wed	35.55	###	35.55	35.85			69.9	69.9	###
2003-Oct-07 Tue	###	###	###	35.54	1,429,142	0	###	###	2.5
2003-Oct-06 Mon	###	35.4	###	###	184,042	3,257,543	29.8	29.8	0.0
2003-Oct-03 Fri	###	35.4	34.85	35.2			###	###	2.5
2003-Oct-02 Thu	34.81	###	34.8	###			66.9	66.9	0.0
2003-Oct-01 Wed	34.2	34.7	34.2	34.52	1,036,228	35,698,054	###	###	2.5
2003-Sep-30 Tue	###	###	###	34.5	742,644	0	79.3	79.3	2.5
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	33.75	###	###	34.2			###	###	2.4
2003-Sep-25 Thu	33.8	###	###	33.85			###	###	2.4
2003-Sep-24 Wed	###	34.56	###	###	882,383	15,247,578	###	###	0.0
2003-Sep-23 Tue	33.52	###	33.4	###	940,671	###	###	###	0.0
2003-Sep-22 Mon	33.55	33.87	33.55	###			74.3	74.3	0.0
2003-Sep-19 Fri	32.73	33.7	32.73	33.59			84.2	84.2	###
2003-Sep-18 Thu	32.29	32.49	32.25	###			71.0	71.0	0.0
2003-Sep-17 Wed	###	###	###	###	579,779	0	###	###	0.0
2003-Sep-16 Tue	32.25	###	###	32.29			###	###	###
2003-Sep-15 Mon	32.28	###	32.22	###			72.6	72.6	0.0
2003-Sep-12 Fri	###	###	32.21	32.29	439,159	7,072,655	37.4	37.4	###
2003-Sep-11 Thu	32.5	32.5	###	###			###	###	0.0
2003-Sep-10 Wed	###	32.75	32.57	###	974,653	###	70.1	70.1	0.0
2003-Sep-09 Tue	32.51	###	32.48	###			71.5	71.5	0.0
2003-Sep-08 Mon	###	32.57	###	32.48	834,520	13,590,158	###	###	###
2003-Sep-05 Fri	###	###	31.85	###			69.1	69.1	0.0
2003-Sep-04 Thu	###	###	###	###			63.6	63.6	0.0
2003-Sep-03 Wed	###	###	31.87	###			###	###	0.0
2003-Sep-02 Tue	###	###	31.78	###			###	###	0.0
2003-Sep-01 Mon	31.85	###	31.81	###	904,975	14,393,627	74.8	74.8	0.0
2003-Aug-29 Fri	31.25	31.84	31.24	###			75.8	75.8	0.0
2003-Aug-28 Thu	###	###	30.7	###			###	###	0.0
2003-Aug-27 Wed	31.7	31.7	31.5	31.55	803,279	###	32.0	32.0	###
2003-Aug-26 Tue	###	31.7	31.41	###	643,381	20,301,887	37.9	37.9	0.0
2003-Aug-25 Mon	31.55	31.75	31.49	31.7			###	###	2.3
2003-Aug-22 Fri	###	###	31.49	31.59			30.1	30.1	###
2003-Aug-21 Thu	31.72	32.42	###	###	890,875	14,441,083	35.9	35.9	0.0
2003-Aug-20 Wed	31.47	###	31.25	###	940,952	14,702,375	82.6	82.6	0.0
2003-Aug-19 Tue	###	###	###	###	766,942	0	###	###	0.0
2003-Aug-18 Mon	30.76	###	30.76	###	486,850	7,487,753	73.3	73.3	0.0
2003-Aug-15 Fri	30.87	###	30.55	30.75	1,067,874	16,311,775	30.2	30.2	###
2003-Aug-14 Thu	###	###	###	###			84.6	84.6	0.0
2003-Aug-13 Wed	###	30.49	###	30.46			###	###	2.2
2003-Aug-12 Tue	30.2	30.22	###	###			###	###	0.0
2003-Aug-11 Mon	###	###	30.2	30.2	445,229	6,722,957	31.0	31.0	2.2
2003-Aug-08 Fri	30.8	30.81	30.28	30.43	746,952	22,815,648	18.3	18.3	###
2003-Aug-07 Thu	30.8	###	30.7	30.84	714,358	###	###	###	2.2
2003-Aug-06 Wed	###	30.86	###	30.81			###	###	###
2003-Aug-05 Tue	30.46	###	30.29	###	720,445	###	###	###	0.0
2003-Aug-04 Mon	30.4	30.55	30.29	30.45			66.2	66.2	2.2
2003-Aug-01 Fri	30.7	30.85	30.55	###			24.6	24.6	0.0
2003-Jul-31 Thu	###	###	###	###	1,140,346	0	###	###	0.0
2003-Jul-30 Wed	###	###	29.4	29.55	778,940	###	###	###	###
2003-Jul-29 Tue	29.58	###	29.45	###	473,523	6,972,626	###	###	0.0
2003-Jul-28 Mon	29.5	29.8	29.5	###			###	###	0.0
2003-Jul-25 Fri	###	29.47	###	###			72.9	72.9	0.0
2003-Jul-24 Thu	###	29.47	###	###	480,849	###	###	###	0.0
2003-Jul-23 Wed	###	###	###	###	712,280	0	78.4	78.4	0.0
2003-Jul-22 Tue	###	29	28.75	###			###	###	0.0
2003-Jul-21 Mon	###	###	###	###	320,649	0	###	###	0.0
2003-Jul-18 Fri	29.2	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	###	29.4	###	###	486,942	7,158,047	###	###	0.0
2003-Jul-15 Tue	29.26	###	###	###			###	###	0.0
2003-Jul-14 Mon	29.22	###	###	29.2	443,746	0	###	###	2.1
2003-Jul-11 Fri	###	###	28.85	###	372,648	5,375,447	###	###	0.0
2003-Jul-10 Thu	###	29.27	###	###	362,782	###	71.4	71.4	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	29.5	29.77	29.4	29.74	871,940	25,796,344	###	###	2.1
2003-Jul-07 Mon	###	###	###	###	517,378	0	78.9	78.9	0.0
2003-Jul-04 Fri	29	###	28.8	###	389,386	5,607,158	###	###	0.0
2003-Jul-03 Thu	###	###	###	###	434,174	0	###	###	0.0
2003-Jul-02 Wed	28.42	###	28.42	28.85	430,286	###	81.4	81.4	###
2003-Jul-01 Tue	###	###	28.51	28.51	751,982	###	###	###	###
2003-Jun-30 Mon	29	###	28.8	28.8	571,479	###	31.1	31.1	2.1
2003-Jun-27 Fri	###	###	28.48	28.8			27.2	27.2	2.1
2003-Jun-25 Wed	###	29.22	28.75	###			30.1	30.1	0.0
2003-Jun-24 Tue	28.7	29.23	###	###	520,187	###	84.4	84.4	0.0
2003-Jun-23 Mon	29	29.5	28.75	28.78	774,743	22,564,389	###	###	2.1
2003-Jun-20 Fri	###	29	###	29	1,089,170	###	###	###	###
2003-Jun-19 Thu	29.2	29.2	###	###	1,214,021	###	25.0	25.0	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	29.51	###	29.29	###			28.6	28.6	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	29.5	29.58	###	###			25.0	25.0	0.0
2003-Jun-12 Thu	###	29.49	###	29.49			###	###	###
2003-Jun-11 Wed	29.29	###	###	###	1,051,974	0	28.4	28.4	0.0
2003-Jun-10 Tue	###	29.4	29	29.27	1,130,120	###	###	###	###
2003-Jun-06 Fri	###	28.86	###	28.86	1,625,056	23,449,558	84.4	84.4	###
2003-Jun-05 Thu	28.2	28.49	28.2	28.4			###	###	2.0
2003-Jun-04 Wed	27.72	###	27.72	###			82.1	82.1	0.0
2003-Jun-03 Tue	27.85	###	###	27.7			###	###	2.0
2003-Jun-02 Mon	28	###	27.56	27.8			26.3	26.3	2.0
2003-May-30 Fri	27.84	###	27.79	27.79	2,035,525	###	###	###	2.0
2003-May-29 Thu	27.7	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	###	###			28.5	28.5	0.0
2003-May-27 Tue	###	27.75	27.55	27.7			77.2	77.2	2.0
2003-May-26 Mon	27.7	###	###	27.7			70.7	70.7	2.0
2003-May-23 Fri	###	27.71	###	27.7			###	###	2.0
2003-May-22 Thu	###	27.27	###	27.27			###	###	1.9
2003-May-21 Wed	26.56	27.25	26.56	###	1,193,877	###	86.0	86.0	0.0
2003-May-20 Tue	###	###	26.27	26.5			26.5	26.5	1.9
2003-May-19 Mon	26.58	26.85	26.58	26.81	3,097,676	###	78.5	78.5	###
2003-May-16 Fri	###	27.74	###	###			84.6	84.6	0.0
2003-May-15 Thu	26.85	###	26.7	###	1,429,786	19,087,643	76.8	76.8	0.0
2003-May-14 Wed	27	27	26.45	###	2,530,929	67,639,077	###	###	0.0
2003-May-13 Tue	27.2	27.4	###	26.8	2,257,126	30,922,626	###	###	1.9
2003-May-12 Mon	25.7	###	25.7	26	715,674	###	78.6	78.6	1.9
2003-May-09 Fri	###	###	25.26	###			79.3	79.3	0.0
2003-May-08 Thu	###	###	25.2	25.44			###	###	1.8
2003-May-07 Wed	###	###	###	###			86.2	86.2	0.0
2003-May-06 Tue	###	###	24.78	###			73.8	73.8	0.0
2003-May-05 Mon	24.85	###	24.85	###	563,479	7,001,226	###	###	0.0
2003-May-02 Fri	###	###	24.7	24.77	1,043,050	###	###	###	###
2003-May-01 Thu	###	25.41	25	25.25			75.9	75.9	###
2003-Apr-30 Wed	24.89	###	###	###			###	###	0.0
2003-Apr-29 Tue	25	###	24.72	24.73	757,987	###	###	###	###
2003-Apr-28 Mon	###	###	###	###	966,029	0	8.8	8.8	0.0
2003-Apr-24 Thu	###	26.23	###	25.8			21.9	21.9	1.8
2003-Apr-23 Wed	26	###	###	###	772,170	0	###	###	0.0
2003-Apr-22 Tue	25.8	26	###	25.88			###	###	1.8
2003-Apr-17 Thu	25.46	###	###	###	246,688	0	78.6	78.6	0.0
2003-Apr-16 Wed	###	###	###	25.85	640,052	0	###	###	###
2003-Apr-15 Tue	25.52	###	25.51	###	630,184	###	###	###	0.0
2003-Apr-14 Mon	###	###	###	25.45	811,877	0	###	###	1.8
2003-Apr-11 Fri	###	25	24.5	###	478,253	###	81.5	81.5	0.0
2003-Apr-10 Thu	24.5	24.75	###	24.7	274,557	3,397,642	70.2	70.2	1.8
2003-Apr-09 Wed	24.8	###	24.27	24.5			###	###	1.8
2003-Apr-08 Tue	###	###	24.5	###			73.9	73.9	0.0
2003-Apr-07 Mon	###	###	24.81	###			21.5	21.5	0.0
2003-Apr-04 Fri	###	24.7	###	24.7	392,043	###	85.7	85.7	1.8
2003-Apr-03 Thu	###	###	###	23.86	466,057	0	###	###	1.7
2003-Apr-02 Wed	24.2	###	23.78	23.78			###	###	1.7
2003-Apr-01 Tue	24.59	24.85	###	###			###	###	0.0
2003-Mar-31 Mon	25	###	###	24.7			###	###	1.8
2003-Mar-28 Fri	25	###	###	###	1,184,149	0	###	###	0.0
2003-Mar-27 Thu	###	###	24.79	25			71.2	71.2	1.8
2003-Mar-26 Wed	24.55	24.79	24.45	###	506,175	12,462,028	74.6	74.6	0.0
2003-Mar-25 Tue	24.85	24.86	24.43	24.45	792,250	###	###	###	###
2003-Mar-24 Mon	25.2	25.25	24.83	###	747,270	18,711,640	###	###	0.0
2003-Mar-21 Fri	24.76	25.2	24.76	25			###	###	1.8
2003-Mar-20 Thu	24.7	25	24.55	24.75	537,358	13,313,044	68.6	68.6	1.8
2003-Mar-19 Wed	###	24.82	###	24.7	832,541	###	84.9	84.9	1.8
2003-Mar-18 Tue	###	24.2	###	###	708,086	8,567,840	###	###	0.0
2003-Mar-17 Mon	23	23	###	###	333,382	###	35.0	35.0	0.0
2003-Mar-14 Fri	###	23.2	22.85	###			###	###	0.0
2003-Mar-13 Thu	22.79	22.79	###	###	808,228	9,209,758	###	###	0.0
2003-Mar-12 Wed	###	###	22.8	22.87			###	###	###
2003-Mar-11 Tue	23.5	23.7	###	23.7			86.2	86.2	1.7
2003-Mar-10 Mon	24	###	###	###	232,443	0	31.9	31.9	0.0
2003-Mar-07 Fri	24.55	24.55	###	24			17.5	17.5	1.7
2003-Mar-06 Thu	24.8	24.83	###	###	195,684	###	###	###	0.0
2003-Mar-05 Wed	25	25	24.8	24.82			30.3	30.3	1.8
2003-Mar-04 Tue	24.85	###	24.75	###	389,329	4,817,946	84.6	84.6	0.0
2003-Mar-03 Mon	24.89	###	24.71	24.85	535,320	6,613,878	###	###	1.8
2003-Feb-28 Fri	###	###	24.44	24.81	2,047,021	###	29.0	29.0	1.8
2003-Feb-27 Thu	###	###	24.85	25			###	###	1.8
2003-Feb-26 Wed	###	###	###	25.28	689,670	0	80.8	80.8	1.8
2003-Feb-25 Tue	###	###	24.85	###			40.7	40.7	0.0
2003-Feb-24 Mon	###	25.5	###	25.2			###	###	1.8
2003-Feb-21 Fri	24.75	25.25	24.75	25.25			###	###	###
2003-Feb-20 Thu	25	###	###	###			###	###	0.0
2003-Feb-19 Wed	###	25.25	###	###			80.5	80.5	0.0
2003-Feb-18 Tue	###	###	24.72	24.8	511,678	6,324,340	###	###	###
2003-Feb-17 Mon	24.76	###	24.76	###	667,951	###	###	###	0.0
2003-Feb-14 Fri	24.25	24.84	24.25	###			###	###	0.0
2003-Feb-13 Thu	23.8	###	23.76	24.21	943,978	11,214,458	###	###	###
2003-Feb-12 Wed	23.49	###	###	###			###	###	0.0
2003-Feb-11 Tue	23.87	###	23.55	###			###	###	0.0
2003-Feb-10 Mon	###	24.24	23.75	23.8	809,553	19,425,224	24.6	24.6	1.7
2003-Feb-07 Fri	24.5	24.5	###	###	932,346	###	###	###	0.0
2003-Feb-06 Thu	25.21	###	24.7	24.7			###	###	1.8
2003-Feb-05 Wed	###	25.7	25.23	25.45			###	###	1.8
2003-Feb-04 Tue	25.85	###	25.5	###	330,270	4,210,942	25.7	25.7	0.0
2003-Feb-03 Mon	###	26.23	25.81	25.85	184,176	4,792,259	###	###	###
2003-Jan-31 Fri	###	###	25.2	###	666,578	8,398,882	87.1	87.1	0.0
2003-Jan-30 Thu	25.25	###	###	###			84.5	84.5	0.0
2003-Jan-29 Wed	25.45	25.74	###	###			###	###	0.0
2003-Jan-28 Tue	25.85	25.85	###	25.51			31.6	31.6	1.8
2003-Jan-24 Fri	###	###	###	###			23.6	23.6	0.0
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	26	###			###	###	0.0
2003-Jan-21 Tue	###	26.48	###	###	673,688	8,919,629	###	###	0.0
2003-Jan-20 Mon	###	26.4	###	###	268,924	###	27.4	27.4	0.0
2003-Jan-17 Fri	26.28	26.4	###	###	1,102,240	###	26.7	26.7	0.0
2003-Jan-16 Thu	###	26.43	###	###			###	###	0.0
2003-Jan-15 Wed	26.5	26.7	###	26.5			###	###	1.9
2003-Jan-14 Tue	###	26.49	26.2	26.41	420,159	11,069,088	###	###	###
2003-Jan-13 Mon	###	26.26	###	26.2	1,067,445	14,015,552	85.5	85.5	###
2003-Jan-10 Fri	26.2	26.25	25.55	25.75			16.3	16.3	###
2003-Jan-09 Thu	###	###	25.89	26	1,008,244	###	###	###	1.9
2003-Jan-08 Wed	25.75	26.44	25.75	26.2	1,954,271	###	84.1	84.1	###
2003-Jan-07 Tue	###	25.85	###	25.7	1,668,976	###	###	###	1.8
2003-Jan-06 Mon	###	###	###	24.85	723,570	0	86.4	86.4	1.8
2003-Jan-03 Fri	###	###	###	24.2			74.1	74.1	1.7
2003-Jan-02 Thu	###	###	23.44	23.84	166,378	1,949,950	78.9	78.9	1.7
2002-Dec-31 Tue	23.51	###	23.5	###			69.1	69.1	0.0
2002-Dec-30 Mon	23.54	23.54	###	23.25			###	###	###
2002-Dec-27 Fri	23.7	23.74	###	###	22,922	272,084	###	###	0.0
2002-Dec-24 Tue	###	23.77	23.43	###			###	###	0.0
2002-Dec-23 Mon	23.77	23.77	###	23.45			###	###	1.7
2002-Dec-20 Fri	23.49	23.8	23.4	###	315,779	7,452,384	72.4	72.4	0.0
2002-Dec-19 Thu	23.5	23.54	###	23.5	1,403,525	16,519,489	67.3	67.3	1.7
2002-Dec-18 Wed	###	23.56	23.2	###			75.7	75.7	0.0
2002-Dec-17 Tue	###	23.55	23.25	23.4	395,879	###	73.5	73.5	###
2002-Dec-16 Mon	22.86	###	22.84	###	306,458	3,499,750	85.4	85.4	0.0
2002-Dec-13 Fri	###	###	22.73	23	377,171	4,286,548	###	###	1.6
2002-Dec-12 Thu	23	23.25	22.88	###	930,654	###	77.7	77.7	0.0
2002-Dec-11 Wed	###	23.44	###	###	1,199,173	###	###	###	0.0
2002-Dec-10 Tue	22.89	###	###	###	1,316,674	0	81.5	81.5	0.0
2002-Dec-09 Mon	23	23.49	23	###			76.9	76.9	0.0
2002-Dec-06 Fri	###	###	22.81	###			25.1	25.1	0.0
2002-Dec-05 Thu	###	###	###	###	293,729	0	27.2	27.2	0.0
2002-Dec-04 Wed	23.5	23.55	22.84	###	1,118,726	25,948,849	###	###	0.0
2002-Dec-03 Tue	23.7	23.79	###	23.58	708,520	8,427,845	27.8	27.8	1.7
2002-Dec-02 Mon	###	###	###	###	950,878	0	###	###	0.0
2002-Nov-29 Fri	###	24	###	24	1,536,878	###	87.2	87.2	1.7
2002-Nov-28 Thu	###	23.4	###	23.28			###	###	1.7
2002-Nov-27 Wed	22.25	###	###	###	1,358,524	0	29.5	29.5	0.0
2002-Nov-26 Tue	22.27	22.4	22.25	22.28	2,264,277	50,549,984	75.6	75.6	###
2002-Nov-25 Mon	22	22.5	22	22.2	1,817,972	40,449,877	78.3	78.3	1.6
2002-Nov-22 Fri	22.72	###	22.55	###			81.2	81.2	0.0
2002-Nov-21 Thu	22.2	22.52	###	###	1,429,887	16,100,527	73.6	73.6	0.0
2002-Nov-20 Wed	###	###	21.82	###			###	###	0.0
2002-Nov-19 Tue	22.2	###	###	22.2	765,077	0	###	###	1.6
2002-Nov-18 Mon	###	22.4	###	###			26.6	26.6	0.0
2002-Nov-15 Fri	22.85	22.85	22.2	###	1,122,445	25,283,073	###	###	0.0
2002-Nov-14 Thu	###	23	22.2	###	712,849	16,110,387	76.4	76.4	0.0
2002-Nov-13 Wed	21.79	###	###	21.44	762,585	0	20.5	20.5	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	395,387	0	17.1	17.1	0.0
2002-Nov-08 Fri	23.79	23.79	23	###			###	###	0.0
2002-Nov-07 Thu	###	24.2	###	24			27.8	27.8	1.7
2002-Nov-06 Wed	23.51	###	23.5	###			###	###	0.0
2002-Nov-05 Tue	###	###	23	###	426,787	4,908,050	###	###	0.0
2002-Nov-04 Mon	22.7	###	###	###			86.9	86.9	0.0
2002-Nov-01 Fri	22.8	22.8	###	22.43			14.3	14.3	1.6
2002-Oct-31 Thu	22.4	22.88	22.4	22.84	463,285	10,488,772	85.3	85.3	###
2002-Oct-30 Wed	###	22.49	###	###	678,277	7,627,224	80.0	80.0	0.0
2002-Oct-29 Tue	22.25	22.25	21.71	22.21	459,285	10,095,084	###	###	###
2002-Oct-28 Mon	###	###	###	21.83			28.3	28.3	###
2002-Oct-25 Fri	21.55	21.57	21.4	21.56			70.3	70.3	1.5
2002-Oct-24 Thu	21.48	###	###	21.55			###	###	###
2002-Oct-23 Wed	20.85	21.21	20.83	21.2			81.6	81.6	1.5
2002-Oct-22 Tue	20.85	###	20.8	20.86	333,054	###	73.6	73.6	1.5
2002-Oct-21 Mon	###	###	###	20.7	641,575	0	###	###	1.5
2002-Oct-18 Fri	20.8	20.88	20.46	20.56	1,134,077	23,441,371	26.3	26.3	1.5
2002-Oct-17 Thu	###	20.53	20.25	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###			###	###	0.0
2002-Oct-15 Tue	###	###	###	###	721,443	0	73.1	73.1	0.0
2002-Oct-14 Mon	19.8	20.26	###	20.26	586,072	###	89.1	89.1	1.4
2002-Oct-11 Fri	19.51	19.87	###	19.7	666,372	###	80.4	80.4	1.4
2002-Oct-10 Thu	19.2	19.25	###	19.25	863,773	###	72.2	72.2	1.4
2002-Oct-09 Wed	###	19.27	###	19.25			82.4	82.4	1.4
2002-Oct-08 Tue	18.79	19.28	18.75	###			###	###	0.0
2002-Oct-07 Mon	19.45	19.45	18.79	18.79	530,152	###	###	###	1.3
2002-Oct-04 Fri	###	###	19.5	###			11.0	11.0	0.0
2002-Oct-03 Thu	20.82	20.82	###	###	1,164,677	12,124,287	10.0	10.0	0.0
2002-Oct-02 Wed	###	###	20.88	###	832,224	###	8.5	8.5	0.0
2002-Oct-01 Tue	22	22	###	###	493,077	5,423,847	###	###	0.0
2002-Sep-30 Mon	###	22.4	###	###			71.6	71.6	0.0
2002-Sep-27 Fri	22	22.55	22	22.4			82.2	82.2	###
2002-Sep-26 Thu	22.2	22.2	###	###	332,474	###	###	###	0.0
2002-Sep-25 Wed	21.8	###	21.28	21.75			###	###	###
2002-Sep-24 Tue	###	###	###	22	510,659	0	27.1	27.1	###
2002-Sep-23 Mon	23.29	###	###	###			###	###	0.0
2002-Sep-20 Fri	###	23.45	###	###			83.4	83.4	0.0
2002-Sep-19 Thu	###	23.55	###	23.55			84.0	84.0	1.7
2002-Sep-18 Wed	22.8	23.23	###	23.23	398,878	###	88.1	88.1	###
2002-Sep-17 Tue	###	###	22.5	22.88			79.6	79.6	1.6
2002-Sep-16 Mon	###	###	###	22.45			14.6	14.6	###
2002-Sep-13 Fri	###	###	22.73	23			###	###	1.6
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	23.4	23.5	###	23.48			68.2	68.2	1.7
2002-Sep-10 Tue	###	23.45	###	###	362,984	4,255,987	###	###	0.0
2002-Sep-09 Mon	###	23.45	23.25	23.25			###	###	###
2002-Sep-06 Fri	###	###	23.25	23.27	320,886	###	###	###	1.7
2002-Sep-05 Thu	23.5	###	23.5	###	1,160,756	13,638,883	###	###	0.0
2002-Sep-04 Wed	23.75	###	###	23.4			23.5	23.5	###
2002-Sep-03 Tue	###	###	###	23.86			###	###	1.7
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	24.27	24.48	24.25	###	834,355	20,329,059	68.9	68.9	0.0
2002-Aug-29 Thu	24.7	24.7	24.25	24.43			###	###	1.7
2002-Aug-28 Wed	###	25.2	24.84	24.86			###	###	1.8
2002-Aug-27 Tue	###	###	24.8	###	484,224	6,004,377	###	###	0.0
2002-Aug-26 Mon	24.73	###	###	24.8			###	###	###
2002-Aug-23 Fri	24.47	24.85	###	24.8	469,923	###	###	###	###
2002-Aug-22 Thu	24.44	24.44	###	###	629,522	7,692,758	27.1	27.1	0.0
2002-Aug-21 Wed	###	###	23.75	###			###	###	0.0
2002-Aug-20 Tue	23.73	24.48	###	24.2			###	###	1.7
2002-Aug-19 Mon	23.45	23.76	###	###	323,149	###	27.1	27.1	0.0
2002-Aug-16 Fri	23.2	23.55	23.2	###			###	###	0.0
2002-Aug-15 Thu	22.49	###	22.4	###	1,079,448	###	###	###	0.0
2002-Aug-14 Wed	22.49	###	22	###			12.2	12.2	0.0
2002-Aug-13 Tue	22.74	23	21.83	22.8			71.3	71.3	1.6
2002-Aug-12 Mon	23.4	23.4	22.77	22.88	807,950	18,651,525	###	###	1.6
2002-Aug-09 Fri	###	23.8	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	22.8	23			###	###	1.6
2002-Aug-07 Wed	24.7	24.7	24	24			###	###	1.7
2002-Aug-06 Tue	###	24.8	###	24.22			###	###	1.7
2002-Aug-05 Mon	25	###	24.75	###	444,953	###	86.1	86.1	0.0
2002-Aug-02 Fri	25.28	25.49	###	###			###	###	0.0
2002-Aug-01 Thu	###	25.8	24.21	###			###	###	0.0
2002-Jul-31 Wed	###	24.44	24	24.21			30.3	30.3	###
2002-Jul-30 Tue	###	###	###	###			19.1	19.1	0.0
2002-Jul-29 Mon	24.49	24.5	23.8	###	1,293,027	###	15.4	15.4	0.0
2002-Jul-26 Fri	24.47	25	###	###	1,950,742	24,384,275	###	###	0.0
2002-Jul-25 Thu	24.49	###	###	24.4	1,525,477	0	29.5	29.5	1.7
2002-Jul-24 Wed	24.4	24.4	23.47	23.47			15.6	15.6	###
2002-Jul-23 Tue	###	###	###	###	889,221	0	###	###	0.0
2002-Jul-22 Mon	23.2	24.5	###	24.5			94.8	94.8	1.8
2002-Jul-19 Fri	###	25.4	24.53	24.53	1,490,677	37,214,751	###	###	1.8
2002-Jul-18 Thu	25.5	25.83	25.45	25.55	981,250	25,159,250	###	###	1.8
2002-Jul-17 Wed	25.8	###	###	###			###	###	0.0
2002-Jul-16 Tue	27.4	27.47	###	###			###	###	0.0
2002-Jul-15 Mon	27.5	27.75	###	27.49	609,574	###	31.8	31.8	###
2002-Jul-12 Fri	27.4	###	27.22	###			###	###	0.0
2002-Jul-11 Thu	27.8	27.8	27.2	27.21	696,875	###	###	###	###
2002-Jul-10 Wed	###	###	27.86	###			###	###	0.0
2002-Jul-09 Tue	###	28.4	###	28.25	710,781	###	78.4	78.4	2.0
2002-Jul-08 Mon	###	###	27.75	27.85			24.9	24.9	###
2002-Jul-05 Fri	###	28	27.57	27.57			19.5	19.5	###
2002-Jul-04 Thu	###	28.25	27.88	###	1,008,378	28,300,128	73.1	73.1	0.0
2002-Jul-03 Wed	###	###	27.88	27.89	1,232,226	###	25.1	25.1	2.0
2002-Jul-02 Tue	28	28.58	###	28.55			87.8	87.8	###
2002-Jul-01 Mon	###	###	###	###			8.6	8.6	0.0
2002-Jun-28 Fri	29.4	29.52	###	29.25			###	###	###
2002-Jun-27 Thu	###	###	29.5	29.53	627,442	###	###	###	###
2002-Jun-26 Wed	###	###	###	###			22.1	22.1	0.0
2002-Jun-25 Tue	30.5	31.49	30.5	###	1,310,446	40,617,273	86.8	86.8	0.0
2002-Jun-24 Mon	###	###	###	###	571,043	0	76.9	76.9	0.0
2002-Jun-21 Fri	29.85	30.2	###	###	718,685	10,852,143	###	###	0.0
2002-Jun-20 Thu	###	###	29.4	###	769,077	###	73.7	73.7	0.0
2002-Jun-19 Wed	30.2	30.2	###	###	807,824	12,198,142	34.0	34.0	0.0
2002-Jun-18 Tue	30.2	30.42	###	30.2	520,740	7,920,455	###	###	2.2
2002-Jun-17 Mon	30.49	30.7	###	###			###	###	0.0
2002-Jun-14 Fri	###	###	###	30.49			20.1	20.1	2.2
2002-Jun-13 Thu	30.4	###	30.4	31.28	1,684,180	###	88.7	88.7	2.2
2002-Jun-12 Wed	29.88	###	###	###	858,084	0	###	###	0.0
2002-Jun-11 Tue	###	30.26	29.88	29.88	646,778	###	34.1	34.1	2.1
2002-Jun-07 Fri	###	###	29.86	###			26.2	26.2	0.0
2002-Jun-06 Thu	###	30.8	###	###	704,620	10,851,148	###	###	0.0
2002-Jun-05 Wed	31.49	###	30.58	30.58	727,943	11,130,248	###	###	2.2
2002-Jun-04 Tue	###	###	###	###	598,872	0	34.2	34.2	0.0
2002-Jun-03 Mon	31.86	###	31.7	###			73.3	73.3	0.0
2002-May-31 Fri	32.2	32.5	###	###	3,636,170	###	70.2	70.2	0.0
2002-May-30 Thu	###	###	###	###	949,988	0	###	###	0.0
2002-May-29 Wed	31.83	###	31.51	###	619,586	9,761,577	71.7	71.7	0.0
2002-May-28 Tue	###	###	31.81	31.83			###	###	###
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	32.2	###	###	###			24.1	24.1	0.0
2002-May-23 Thu	32.25	32.25	###	###			32.2	32.2	0.0
2002-May-22 Wed	###	###	###	###	487,626	0	71.2	71.2	0.0
2002-May-21 Tue	###	###	31.87	###	743,188	###	79.5	79.5	0.0
2002-May-20 Mon	32.5	32.5	31.75	###			###	###	0.0
2002-May-17 Fri	###	32.4	###	###	1,290,958	###	###	###	0.0
2002-May-16 Thu	###	31.5	###	31.45			###	###	###
2002-May-15 Wed	29.77	###	29.45	###			30.0	30.0	0.0
2002-May-14 Tue	29.52	29.85	###	###			###	###	0.0
2002-May-13 Mon	###	###	###	29.4			20.7	20.7	###
2002-May-10 Fri	30.87	30.88	###	###			###	###	0.0
2002-May-09 Thu	###	###	30.75	30.8	779,883	###	###	###	2.2
2002-May-08 Wed	31.79	31.89	###	###	791,356	12,618,171	15.0	15.0	0.0
2002-May-07 Tue	###	32.41	31.75	31.8			###	###	###
2002-May-06 Mon	32.55	###	###	32.41	351,288	0	###	###	###
2002-May-03 Fri	32.81	32.85	32.55	32.59	210,722	###	###	###	2.3
2002-May-02 Thu	32.7	32.85	###	32.7			74.7	74.7	2.3
2002-May-01 Wed	32.8	###	32.55	32.59	189,871	3,090,150	30.0	30.0	2.3
2002-Apr-30 Tue	32.46	###	32.28	###	581,821	###	78.6	78.6	0.0
2002-Apr-29 Mon	###	32.74	32.4	32.46	186,925	6,088,147	###	###	2.3
2002-Apr-26 Fri	###	32.88	32.51	32.54			###	###	2.3
2002-Apr-24 Wed	33.2	33.2	32.52	###	617,978	20,306,757	23.2	23.2	0.0
2002-Apr-23 Tue	33.4	33.4	###	###			30.5	30.5	0.0
2002-Apr-22 Mon	33.5	33.55	33.28	###			32.3	32.3	0.0
2002-Apr-19 Fri	33.54	###	###	###			28.4	28.4	0.0
2002-Apr-18 Thu	33.7	33.85	###	33.56			###	###	2.4
2002-Apr-17 Wed	33.85	###	33.56	###	995,854	###	###	###	0.0
2002-Apr-16 Tue	33.53	###	33.53	33.79			76.9	76.9	###
2002-Apr-15 Mon	33.5	###	33.22	33.46	330,426	5,488,375	###	###	###
2002-Apr-12 Fri	###	33.51	###	33.45	487,879	###	72.3	72.3	###
2002-Apr-11 Thu	###	###	###	###			80.7	80.7	0.0
2002-Apr-10 Wed	###	33.25	###	###			32.5	32.5	0.0
2002-Apr-09 Tue	###	###	32.82	###	243,680	3,998,788	37.8	37.8	0.0
2002-Apr-08 Mon	###	###	###	###			76.6	76.6	0.0
2002-Apr-05 Fri	###	33.5	###	###			26.1	26.1	0.0
2002-Apr-04 Thu	###	33.4	###	###	379,182	###	76.5	76.5	0.0
2002-Apr-03 Wed	32.85	###	32.85	###	570,024	9,362,644	###	###	0.0
2002-Apr-02 Tue	33.25	33.27	32.8	32.85	334,154	11,038,777	###	###	###
2002-Mar-28 Thu	33.25	33.45	###	33.26	581,677	9,728,547	66.0	66.0	2.4
2002-Mar-27 Wed	33.89	33.89	###	###	323,378	5,479,640	###	###	0.0
2002-Mar-26 Tue	###	###	###	33.4			24.1	24.1	2.4
2002-Mar-25 Mon	###	###	33.82	###	369,028	###	19.2	19.2	0.0
2002-Mar-22 Fri	###	34.59	###	34.41			68.1	68.1	2.5
2002-Mar-21 Thu	###	###	###	34.25	1,118,255	0	77.2	77.2	###
2002-Mar-20 Wed	33.48	33.74	###	33.7			###	###	2.4
2002-Mar-19 Tue	###	###	###	###			83.6	83.6	0.0
2002-Mar-18 Mon	###	32.59	###	32.55			###	###	2.3
2002-Mar-15 Fri	32.5	32.5	###	###	360,029	5,850,471	25.6	25.6	0.0
2002-Mar-14 Thu	32.5	32.5	32.2	###			29.9	29.9	0.0
2002-Mar-13 Wed	32.7	32.74	32.5	32.5	294,125	9,594,357	29.6	29.6	###
2002-Mar-12 Tue	32.44	###	32.4	32.58	237,453	###	###	###	2.3
2002-Mar-11 Mon	32.5	32.55	###	###	436,257	7,100,082	31.8	31.8	0.0
2002-Mar-08 Fri	###	###	32.389	32.389			###	###	###
2002-Mar-07 Thu	32.484	32.55	32.4	32.53			###	###	###
2002-Mar-06 Wed	32.4	32.8	###	32.45			###	###	2.3
2002-Mar-05 Tue	32.29	32.7	###	32.47	807,182	13,197,425	###	###	###
2002-Mar-04 Mon	32.51	32.51	###	###			27.7	27.7	0.0
2002-Mar-01 Fri	###	32.81	32.25	32.25	408,243	13,280,144	###	###	###
2002-Feb-28 Thu	32.55	32.55	###	32.45	206,845	###	32.6	32.6	2.3
2002-Feb-27 Wed	32.7	32.8	###	32.55	394,179	###	###	###	2.3
2002-Feb-26 Tue	###	33.21	###	###	332,883	5,527,522	25.3	25.3	0.0
2002-Feb-25 Mon	###	33.48	32.57	32.7	473,724	###	###	###	2.3
2002-Feb-22 Fri	###	33.8	32.7	32.78			###	###	###
2002-Feb-21 Thu	###	###	32.5	32.8			###	###	2.3
2002-Feb-20 Wed	###	###	###	33.8			76.8	76.8	2.4
2002-Feb-19 Tue	32.85	33.481	32.85	33.481			###	###	###
2002-Feb-18 Mon	32.58	###	32.5	32.755	840,856	###	###	###	###
2002-Feb-15 Fri	###	32.43	###	32.43			80.2	80.2	###
2002-Feb-14 Thu	###	###	31.75	31.89			###	###	2.3
2002-Feb-13 Wed	32.056	###	31.48	31.73			25.6	25.6	###
2002-Feb-12 Tue	###	###	###	###	1,032,751	0	30.4	30.4	0.0
2002-Feb-11 Mon	32.984	32.984	###	32.28			###	###	2.3
2002-Feb-08 Fri	31.85	32.55	31.85	32.482	1,354,788	43,624,173	###	###	###
2002-Feb-07 Thu	32.941	32.941	###	###			9.0	9.0	0.0
2002-Feb-06 Wed	###	###	###	32.727	5,743,580	0	###	###	2.3
2002-Feb-05 Tue	36.8	36.8	36.4	36.7	470,720	17,228,351	33.6	33.6	###
2002-Feb-04 Mon	36.85	###	36.79	36.87	291,054	###	###	###	###
2002-Feb-01 Fri	###	###	###	###	260,356	0	###	###	0.0
2002-Jan-31 Thu	36.5	###	###	###			82.8	82.8	0.0
2002-Jan-30 Wed	36.7	36.7	36.2	36.558			35.0	35.0	###
2002-Jan-29 Tue	36.75	###	###	###	416,275	0	32.6	32.6	0.0
2002-Jan-28 Mon	36.755	36.755	36.755	36.755	0				2.6
2002-Jan-25 Fri	###	36.8	36.43	36.755	206,082	###	69.9	69.9	2.6
2002-Jan-24 Thu	###	###	36.5	36.581	466,376	###	21.4	21.4	2.6
2002-Jan-23 Wed	37.2	37.2	36.89	###			###	###	0.0
2002-Jan-22 Tue	37.4	37.5	###	37.2	423,470	###	###	###	2.7
2002-Jan-21 Mon	37.21	37.5	37.2	37.4			###	###	###
2002-Jan-18 Fri	###	37.2	###	###	213,522	###	###	###	0.0
2002-Jan-17 Thu	###	37.51	36.83	###	768,480	###	###	###	0.0
2002-Jan-16 Wed	###	###	###	###	415,026	0	75.0	75.0	0.0
2002-Jan-15 Tue	36.677	36.72	###	###			32.3	32.3	0.0
2002-Jan-14 Mon	36.75	36.75	36.55	36.58	210,145	###	35.1	35.1	2.6
2002-Jan-11 Fri	###	36.83	36.4	36.72			###	###	2.6
2002-Jan-10 Thu	###	###	###	###			###	###	0.0
2002-Jan-09 Wed	###	36.45	###	36.2			29.1	29.1	2.6
2002-Jan-08 Tue	###	###	###	36.4	802,577	0	18.1	18.1	###
2002-Jan-07 Mon	###	###	###	###			26.1	26.1	0.0
2002-Jan-04 Fri	37.5	37.5	37.44	37.45			###	###	2.7
2002-Jan-03 Thu	37.5	37.5	###	###	214,425	###	###	###	0.0
2002-Jan-02 Wed	37.45	37.5	###	37.49	105,125	###	###	###	2.7
2001-Dec-31 Mon	37.453	37.75	37.24	37.452	375,524	14,080,272	33.1	33.1	2.7
2001-Dec-28 Fri	###	###	###	37.45	198,655	0	###	###	2.7
2001-Dec-27 Thu	###	###	###	37.25			###	###	###
2001-Dec-24 Mon	36.82	37.2	36.8	###			###	###	0.0
2001-Dec-21 Fri	36.45	37.28	###	###			74.7	74.7	0.0
2001-Dec-20 Thu	###	36.5	35.5	36.41			90.6	90.6	###
2001-Dec-19 Wed	35.52	###	35.25	###	681,451	12,010,573	###	###	0.0
2001-Dec-18 Tue	###	###	35.49	35.5			###	###	2.5
2001-Dec-17 Mon	###	###	###	35.8			83.6	83.6	2.6
2001-Dec-14 Fri	###	###	34.84	###	732,442	###	###	###	0.0
2001-Dec-13 Thu	###	###	34.8	###			34.6	34.6	0.0
2001-Dec-12 Wed	35.7	35.7	34.956	34.956			###	###	###
2001-Dec-11 Tue	###	###	35.5	35.52			###	###	2.5
2001-Dec-10 Mon	35.778	35.8	35.25	35.45			24.0	24.0	2.5
2001-Dec-07 Fri	35.75	###	35.56	35.86			69.8	69.8	###
2001-Dec-06 Thu	###	###	###	35.77			###	###	2.6
2001-Dec-05 Wed	###	36.4	###	###			###	###	0.0
2001-Dec-04 Tue	###	###	35.41	###	540,772	###	80.0	80.0	0.0
2001-Dec-03 Mon	###	35.78	35.22	###	1,082,622	38,433,081	###	###	0.0
2001-Nov-30 Fri	36.356	###	###	###	3,451,340	0	10.4	10.4	0.0
2001-Nov-29 Thu	36.421	36.5	###	###	907,928	16,569,686	23.1	23.1	0.0
2001-Nov-28 Wed	36.78	36.78	36.4	36.5	574,850	###	###	###	2.6
2001-Nov-27 Tue	37.29	37.29	36.78	36.78	991,179	###	###	###	2.6
2001-Nov-26 Mon	###	37.78	###	###	589,341	11,132,651	###	###	0.0
2001-Nov-23 Fri	37.81	37.81	37.4	37.445			###	###	2.7
2001-Nov-22 Thu	37.85	###	37.7	###	221,023	4,166,283	30.0	30.0	0.0
2001-Nov-21 Wed	###	###	###	37.85	272,882	0	32.6	32.6	###
2001-Nov-20 Tue	###	###	###	37.88			76.7	76.7	2.7
2001-Nov-19 Mon	###	37.526	###	37.526	379,078	7,112,640	76.3	76.3	###
2001-Nov-16 Fri	###	###	36.5	###	1,016,320	18,547,840	###	###	0.0
2001-Nov-15 Thu	###	###	37.25	37.41	904,982	16,855,289	23.0	23.0	2.7
2001-Nov-14 Wed	###	###	###	37.78			###	###	2.7
2001-Nov-13 Tue	###	###	37.8	###			74.5	74.5	0.0
2001-Nov-12 Mon	38.4	38.44	###	###	238,179	###	###	###	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	38.75	295,123	0	72.6	72.6	2.8
2001-Nov-07 Wed	###	38.76	###	###			###	###	0.0
2001-Nov-06 Tue	###	38.2	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	36.7	###	222,250	4,078,287	34.5	34.5	0.0
2001-Nov-02 Fri	37.7	37.85	37.2	37.444	361,481	13,564,574	27.6	27.6	2.7
2001-Nov-01 Thu	37.789	37.84	37.4	###	270,472	10,175,156	###	###	0.0
2001-Oct-31 Wed	37.5	###	###	37.854			78.7	78.7	###
2001-Oct-30 Tue	###	###	###	###			19.3	19.3	0.0
2001-Oct-29 Mon	38.188	38.4	###	###			28.1	28.1	0.0
2001-Oct-26 Fri	###	###	37.7	###			###	###	0.0
2001-Oct-25 Thu	37.5	###	37.25	37.545			###	###	###
2001-Oct-24 Wed	###	37.4	36.25	37.25	935,245	###	81.9	81.9	###
2001-Oct-23 Tue	36.7	36.75	###	36.346	551,277	###	25.4	25.4	###
2001-Oct-22 Mon	###	###	###	###	236,520	0	22.3	22.3	0.0
2001-Oct-19 Fri	###	###	36.85	###	555,759	10,239,859	31.6	31.6	0.0
2001-Oct-18 Thu	###	###	36.85	36.943			###	###	2.6
2001-Oct-17 Wed	###	37.49	###	###	625,321	11,721,642	26.2	26.2	0.0
2001-Oct-16 Tue	37.5	37.5	36.8	36.81			15.9	15.9	###
2001-Oct-15 Mon	###	###	37.21	###	402,545	7,489,349	24.0	24.0	0.0
2001-Oct-12 Fri	###	###	37.82	38.048			15.4	15.4	2.7
2001-Oct-11 Thu	###	38.55	###	38.5	518,622	###	###	###	2.8
2001-Oct-10 Wed	38.45	38.7	37.58	37.843	447,023	17,049,457	19.0	19.0	###
2001-Oct-09 Tue	###	###	###	###			###	###	0.0
2001-Oct-08 Mon	###	###	###	###	459,986	0	72.9	72.9	0.0
2001-Oct-05 Fri	37.974	###	37.87	###			67.2	67.2	0.0
2001-Oct-04 Thu	###	###	37.5	37.8	320,356	6,006,675	###	###	2.7
2001-Oct-03 Wed	###	###	37.5	37.79	756,458	14,183,587	30.8	30.8	###
2001-Oct-02 Tue	37.083	###	37.083	###	689,658	###	###	###	0.0
2001-Oct-01 Mon	###	###	###	###	499,151	0	83.6	83.6	0.0
2001-Sep-28 Fri	35.51	###	35.51	###			69.7	69.7	0.0
2001-Sep-27 Thu	35.485	###	35.172	35.172	819,823	###	25.9	25.9	2.5
2001-Sep-26 Wed	34.348	###	34.348	###	532,373	9,142,973	###	###	0.0
2001-Sep-25 Tue	###	###	33.85	34.229			###	###	2.4
2001-Sep-24 Mon	###	###	32.5	###	394,486	###	###	###	0.0
2001-Sep-21 Fri	32.84	###	###	###			###	###	0.0
2001-Sep-20 Thu	34.157	34.157	33.75	34.083	820,471	###	###	###	2.4
2001-Sep-19 Wed	###	###	33.75	34.2	1,049,429	###	66.2	66.2	2.4
2001-Sep-18 Tue	###	###	32.7	###	1,101,020	18,001,677	70.6	70.6	0.0
2001-Sep-17 Mon	###	###	###	###			###	###	0.0
2001-Sep-14 Fri	36.7	36.7	34.86	###	526,457	###	###	###	0.0
2001-Sep-13 Thu	###	###	###	###	926,340	0	###	###	0.0
2001-Sep-12 Wed	38.85	38.85	38.85	38.85	0				2.8
2001-Sep-11 Tue	38.85	38.85	38.85	38.85	0				2.8
2001-Sep-10 Mon	39.488	39.488	38.5	38.85			###	###	2.8
2001-Sep-07 Fri	###	###	###	39.7	849,455	0	###	###	2.8
2001-Sep-06 Thu	40.84	41	40.5	40.5	824,127	33,583,175	27.9	27.9	2.9
2001-Sep-05 Wed	###	###	###	###	681,574	0	82.8	82.8	0.0
2001-Sep-04 Tue	39.51	40.4	39.51	###	437,529	17,481,471	81.8	81.8	0.0
2001-Sep-03 Mon	###	39.42	###	###	123,544	2,435,052	87.2	87.2	0.0
2001-Aug-31 Fri	###	###	###	###	1,384,277	0	22.5	22.5	0.0
2001-Aug-30 Thu	###	###	###	39.45			###	###	2.8
2001-Aug-29 Wed	39.247	39.83	39.247	###			79.6	79.6	0.0
2001-Aug-28 Tue	###	39.2	38.78	###	429,928	###	76.8	76.8	0.0
2001-Aug-27 Mon	37.25	###	37.25	###	745,587	13,886,557	###	###	0.0
2001-Aug-24 Fri	###	37.28	###	37.22			###	###	2.7
2001-Aug-23 Thu	36.259	36.59	36.2	36.4	123,929	###	73.8	73.8	###
2001-Aug-22 Wed	###	###	35.52	###	200,558	###	###	###	0.0
2001-Aug-21 Tue	36.2	36.2	35.8	###	181,872	###	###	###	0.0
2001-Aug-20 Mon	36.5	36.5	###	###	259,649	###	###	###	0.0
2001-Aug-17 Fri	36.2	###	###	###	441,025	0	###	###	0.0
2001-Aug-16 Thu	###	###	35.7	###			###	###	0.0
2001-Aug-15 Wed	36.8	###	###	###			19.5	19.5	0.0
2001-Aug-14 Tue	###	36.8	###	36.74	321,285	5,911,644	###	###	2.6
2001-Aug-13 Mon	36.55	###	36.53	###	219,072	4,001,350	73.5	73.5	0.0
2001-Aug-10 Fri	###	###	###	36.55			###	###	###
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	36.74	36.86	###	36.8			###	###	2.6
2001-Aug-07 Tue	36.58	###	36.55	36.785			###	###	2.6
2001-Aug-06 Mon	###	36.79	###	36.72			###	###	2.6
2001-Aug-03 Fri	36.2	36.5	###	###			73.8	73.8	0.0
2001-Aug-02 Thu	35.587	36.5	###	36.25	825,347	15,062,582	82.1	82.1	###
2001-Aug-01 Wed	###	36.2	###	###	573,341	10,377,472	###	###	0.0
2001-Jul-31 Tue	###	###	###	36.051			83.5	83.5	2.6
2001-Jul-30 Mon	###	###	###	35.5			76.1	76.1	2.5
2001-Jul-27 Fri	35.884	35.884	###	###	1,335,726	###	###	###	0.0
2001-Jul-26 Thu	38.077	38.2	###	###	409,071	7,813,256	7.7	7.7	0.0
2001-Jul-25 Wed	###	###	###	37.88	591,279	0	###	###	2.7
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	38.24	276,986	0	###	###	###
2001-Jul-20 Fri	38.75	###	###	###			###	###	0.0
2001-Jul-19 Thu	38.053	###	38.053	###	485,089	9,229,545	84.5	84.5	0.0
2001-Jul-18 Wed	###	###	###	38.021			85.9	85.9	2.7
2001-Jul-17 Tue	37.442	###	###	###			36.2	36.2	0.0
2001-Jul-16 Mon	###	37.5	###	37.45	542,182	###	81.9	81.9	2.7
2001-Jul-13 Fri	37.078	###	###	###			32.9	32.9	0.0
2001-Jul-12 Thu	36.5	###	36.44	###			77.3	77.3	0.0
2001-Jul-11 Wed	###	36.4	35.8	36.24			###	###	2.6
2001-Jul-10 Tue	###	###	35.75	###	499,549	###	###	###	0.0
2001-Jul-09 Mon	35.4	###	35.24	###			###	###	0.0
2001-Jul-06 Fri	###	35.83	34.8	35.75			###	###	###
2001-Jul-05 Thu	35.841	35.841	34.75	35.29	322,378	###	18.9	18.9	###
2001-Jul-04 Wed	###	###	###	###	183,946	0	32.2	32.2	0.0
2001-Jul-03 Tue	###	36.45	35.8	###			73.3	73.3	0.0
2001-Jul-02 Mon	###	###	###	35.7	458,129	0	23.6	23.6	2.6
2001-Jun-29 Fri	35.5	###	35.5	###	805,975	14,306,056	78.1	78.1	0.0
2001-Jun-28 Thu	35.273	###	###	###	267,021	0	73.7	73.7	0.0
2001-Jun-27 Wed	###	###	###	###	434,251	0	21.9	21.9	0.0
2001-Jun-26 Tue	###	###	35.8	35.957	787,623	14,098,451	33.1	33.1	2.6
2001-Jun-25 Mon	###	36.4	###	36.329			83.1	83.1	2.6
2001-Jun-22 Fri	###	###	35.4	###			22.3	22.3	0.0
2001-Jun-21 Thu	###	###	###	###			###	###	0.0
2001-Jun-20 Wed	35.147	###	###	35.52	450,349	0	77.0	77.0	2.5
2001-Jun-19 Tue	34.85	###	34.8	###	678,473	###	###	###	0.0
2001-Jun-18 Mon	###	###	###	34.7			35.0	35.0	2.5
2001-Jun-15 Fri	###	34.959	34.4	34.959	619,273	21,476,078	###	###	2.5
2001-Jun-14 Thu	34.7	###	###	###			###	###	0.0
2001-Jun-13 Wed	33.371	34.7	###	###	323,342	5,609,983	###	###	0.0
2001-Jun-12 Tue	33.482	33.5	32.5	###	600,688	###	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	34.058	###	###	###	494,221	0	22.8	22.8	0.0
2001-Jun-07 Thu	###	34.5	33.55	33.978	493,485	16,790,827	###	###	2.4
2001-Jun-06 Wed	33.5	33.76	33.5	33.59	485,051	###	76.9	76.9	###
2001-Jun-05 Tue	###	###	32.8	###	498,986	8,183,370	82.8	82.8	0.0
2001-Jun-04 Mon	###	###	###	###	773,778	0	34.8	34.8	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	32.78	###	###	393,474	###	###	###	0.0
2001-May-30 Wed	###	32.4	###	32.2			###	###	###
2001-May-29 Tue	###	###	###	###			74.5	74.5	0.0
2001-May-28 Mon	31.5	###	31.5	###	827,950	###	84.4	84.4	0.0
2001-May-25 Fri	###	31.8	30.85	31.49			32.3	32.3	###
2001-May-24 Thu	###	31.8	###	31.7	710,472	###	###	###	2.3
2001-May-23 Wed	###	31.89	###	31.8	537,248	###	###	###	###
2001-May-22 Tue	31.5	31.5	###	31.2	168,687	2,656,820	###	###	2.2
2001-May-21 Mon	31.4	###	31.4	###			###	###	0.0
2001-May-18 Fri	###	###	###	31.4			14.3	14.3	2.2
2001-May-17 Thu	31.5	###	31.5	###	559,481	8,811,825	85.8	85.8	0.0
2001-May-16 Wed	###	31.46	###	###	284,455	4,474,477	###	###	0.0
2001-May-15 Tue	###	###	###	###			72.5	72.5	0.0
2001-May-14 Mon	31.158	31.22	30.85	###	306,959	9,526,472	34.9	34.9	0.0
2001-May-11 Fri	###	31.42	###	###			###	###	0.0
2001-May-10 Thu	###	31.4	###	###			###	###	0.0
2001-May-09 Wed	###	###	30.87	###	458,421	7,075,728	74.1	74.1	0.0
2001-May-08 Tue	###	###	30.52	30.83			34.8	34.8	2.2
2001-May-07 Mon	###	31.21	###	###			###	###	0.0
2001-May-04 Fri	29.957	###	###	###			83.1	83.1	0.0
2001-May-03 Thu	###	30.28	###	###			###	###	0.0
2001-May-02 Wed	###	30.74	###	###	234,383	###	72.5	72.5	0.0
2001-May-01 Tue	###	###	29.7	###	324,057	4,812,246	78.6	78.6	0.0
2001-Apr-30 Mon	29.2	###	29.2	29.84			###	###	###
2001-Apr-27 Fri	28.75	###	28.75	###	152,445	###	###	###	0.0
2001-Apr-26 Thu	###	29	28.7	28.75	199,378	5,752,055	30.1	30.1	###
2001-Apr-25 Wed	28.8	28.8	28.8	28.8	0				2.1
2001-Apr-24 Tue	28.8	###	###	28.8			###	###	2.1
2001-Apr-23 Mon	###	###	###	28.84	105,945	0	31.9	31.9	###
2001-Apr-20 Fri	29	###	28.8	28.874	96,179	1,384,977	36.1	36.1	2.1
2001-Apr-19 Thu	28.377	29.2	28.377	###			###	###	0.0
2001-Apr-18 Wed	###	28.4	###	###	149,629	###	24.3	24.3	0.0
2001-Apr-17 Tue	28.7	28.7	###	28.23	74,857	###	23.2	23.2	###
2001-Apr-16 Mon	28.7	28.7	28.7	28.7	0				###
2001-Apr-13 Fri	28.7	28.7	28.7	28.7	0				###
2001-Apr-12 Thu	28.8	28.8	###	28.7	186,426	###	###	###	###
2001-Apr-11 Wed	###	###	28.8	###	405,071	5,833,022	###	###	0.0
2001-Apr-10 Tue	28.856	###	28.856	###	469,744	###	###	###	0.0
2001-Apr-09 Mon	29	29	28.8	###			###	###	0.0
2001-Apr-06 Fri	29	29	28.5	28.8	182,181	###	###	###	2.1
2001-Apr-05 Thu	###	29	28.86	###	275,680	7,975,422	67.9	67.9	0.0
2001-Apr-04 Wed	###	29	###	###			88.8	88.8	0.0
2001-Apr-03 Tue	27.8	###	27.76	###	306,448	###	###	###	0.0
2001-Apr-02 Mon	27.779	###	27.76	###	174,471	2,421,657	30.5	30.5	0.0
2001-Mar-30 Fri	###	###	###	27.625			71.8	71.8	###
2001-Mar-29 Thu	27.5	28	27.26	27.55			###	###	2.0
2001-Mar-28 Wed	###	###	###	27.79	453,670	0	34.2	34.2	2.0
2001-Mar-27 Tue	27.257	27.85	27.257	###	245,850	6,774,027	81.9	81.9	0.0
2001-Mar-26 Mon	26.5	###	26.5	###	232,543	###	83.1	83.1	0.0
2001-Mar-23 Fri	26.953	26.953	26.2	26.5			28.1	28.1	1.9
2001-Mar-22 Thu	27.5	27.5	###	27.25	251,027	3,451,621	33.9	33.9	###
2001-Mar-21 Wed	27.55	27.71	27.5	###	214,889	###	###	###	0.0
2001-Mar-20 Tue	###	###	27.7	27.7			22.3	22.3	2.0
2001-Mar-19 Mon	28	###	27.55	28			79.1	79.1	2.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	###	###	###	###			41.7	41.7	0.0
2001-Mar-14 Wed	27.75	27.75	27.53	27.55			###	###	2.0
2001-Mar-13 Tue	27.8	27.8	27.45	27.5			37.7	37.7	2.0
2001-Mar-12 Mon	28	28.25	###	28			76.2	76.2	2.0
2001-Mar-09 Fri	###	###	28.29	###	64,628	###	17.8	17.8	0.0
2001-Mar-08 Thu	29	29.21	###	###	296,456	###	###	###	0.0
2001-Mar-07 Wed	29	29.26	29	###	226,589	###	69.2	69.2	0.0
2001-Mar-06 Tue	###	###	28.46	28.8			80.2	80.2	2.1
2001-Mar-05 Mon	28.8	28.8	28.4	###			31.7	31.7	0.0
2001-Mar-02 Fri	29	29	28.5	###			23.1	23.1	0.0
2001-Mar-01 Thu	###	29.2	###	###	442,844	6,465,522	###	###	0.0
2001-Feb-28 Wed	###	###	28.8	29			###	###	###
2001-Feb-27 Tue	###	28.89	###	28.89			80.7	80.7	###
2001-Feb-26 Mon	###	###	###	###			78.0	78.0	0.0
2001-Feb-23 Fri	###	###	###	28.4	499,449	0	###	###	2.0
2001-Feb-22 Thu	27.88	28.2	27.76	###			###	###	0.0
2001-Feb-21 Wed	28	28	27.82	###			###	###	0.0
2001-Feb-20 Tue	###	28.2	27.85	28	296,272	8,303,022	###	###	2.0
2001-Feb-19 Mon	###	###	###	27.955			###	###	###
2001-Feb-16 Fri	28.524	28.524	28	###	49,643	###	25.1	25.1	0.0
2001-Feb-15 Thu	28.845	28.845	###	###			22.5	22.5	0.0
2001-Feb-14 Wed	###	###	28.5	28.7			###	###	###
2001-Feb-13 Tue	29.25	29.25	28.85	29			###	###	###
2001-Feb-12 Mon	###	29.4	###	29.25	225,654	###	73.4	73.4	###
2001-Feb-09 Fri	###	###	###	###	95,727	0	###	###	0.0
2001-Feb-08 Thu	28.75	###	###	###	46,723	0	###	###	0.0
2001-Feb-07 Wed	###	###	28.7	###	55,255	###	36.7	36.7	0.0
2001-Feb-06 Tue	###	###	29	29	88,058	1,276,841	###	###	###
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	29.25	###	###	58,571	###	###	###	0.0
2001-Feb-01 Thu	###	###	28.8	29.2			###	###	2.1
2001-Jan-31 Wed	###	###	28.52	28.8			35.7	35.7	2.1
2001-Jan-30 Tue	###	###	28.82	###			32.3	32.3	0.0
2001-Jan-29 Mon	###	###	28.7	###			72.7	72.7	0.0
2001-Jan-25 Thu	29.2	###	###	###			32.4	32.4	0.0
2001-Jan-24 Wed	28.744	28.88	###	28.88	496,853	7,174,557	71.6	71.6	2.1
2001-Jan-23 Tue	###	29	28.7	28.72			###	###	###
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	28.5	28.781	28.5	28.781	427,388	###	72.1	72.1	2.1
2001-Jan-18 Thu	###	28.55	###	28.46	325,640	###	72.4	72.4	2.0
2001-Jan-17 Wed	###	###	###	###	891,226	0	###	###	0.0
2001-Jan-16 Tue	###	28.4	###	28.28			35.3	35.3	###
2001-Jan-15 Mon	28.5	28.5	28	28.48			42.9	42.9	2.0
2001-Jan-12 Fri	28.55	28.72	###	28.5	452,325	6,495,387	###	###	2.0
2001-Jan-11 Thu	###	28.7	28.5	28.55	290,686	###	35.6	35.6	###
2001-Jan-10 Wed	28.75	28.8	28.55	###	251,527	###	###	###	0.0
2001-Jan-09 Tue	###	28.8	28.5	28.656	289,670	8,299,045	33.6	33.6	###
2001-Jan-08 Mon	###	29	28.7	28.77			36.4	36.4	2.1
2001-Jan-05 Fri	28.7	###	###	###	143,248	0	###	###	0.0
2001-Jan-04 Thu	28.575	28.8	28.575	28.77	326,589	9,369,021	###	###	2.1
2001-Jan-03 Wed	###	###	28.5	28.55			###	###	###
2001-Jan-02 Tue	###	###	28.42	28.52	66,141	###	24.0	24.0	2.0
2001-Jan-01 Mon	28.51	###	28.2	28.8	235,771	3,324,371	###	###	2.1
2000-Dec-29 Fri	28.51	###	28.2	28.8	235,771	3,324,371	###	###	2.1
2000-Dec-28 Thu	28.47	28.55	###	###			73.6	73.6	0.0
2000-Dec-27 Wed	###	28.5	###	28.45			71.0	71.0	2.0
2000-Dec-26 Tue	###	###	###	28.2			###	###	2.0
2000-Dec-25 Mon	###	###	###	28.2			###	###	2.0
2000-Dec-22 Fri	###	###	###	28.2			###	###	2.0
2000-Dec-21 Thu	28.081	###	27.82	###	1,093,480	###	###	###	0.0
2000-Dec-20 Wed	###	###	###	28.2	541,848	0	###	###	2.0
2000-Dec-19 Tue	###	###	###	###			85.9	85.9	0.0
2000-Dec-18 Mon	###	27.75	27.25	###			75.4	75.4	0.0
2000-Dec-15 Fri	###	###	27.5	###	587,781	8,081,988	37.7	37.7	0.0
2000-Dec-14 Thu	27.858	###	27.7	###	313,586	###	33.7	33.7	0.0
2000-Dec-13 Wed	###	###	27.79	###	321,377	###	###	###	0.0
2000-Dec-12 Tue	###	28	###	###	257,681	###	74.9	74.9	0.0
2000-Dec-11 Mon	###	28	###	###			32.1	32.1	0.0
2000-Dec-08 Fri	###	28	27.83	27.924			71.6	71.6	2.0
2000-Dec-07 Thu	27.88	###	27.78	27.83	524,741	7,288,652	###	###	2.0
2000-Dec-06 Wed	27.622	###	27.59	###			81.9	81.9	0.0
2000-Dec-05 Tue	###	###	###	###	413,554	0	###	###	0.0
2000-Dec-04 Mon	28	###	###	28	234,153	0	72.1	72.1	2.0
2000-Dec-01 Fri	###	28	###	28			80.0	80.0	2.0
2000-Nov-30 Thu	###	###	27.26	27.782	306,222	###	###	###	2.0
2000-Nov-29 Wed	27	27.45	###	27.384			81.8	81.8	2.0
2000-Nov-28 Tue	27.2	27.2	26.8	###	243,140	6,564,780	###	###	0.0
2000-Nov-27 Mon	###	27.42	###	###	485,448	###	39.3	39.3	0.0
2000-Nov-24 Fri	###	###	###	###	549,088	0	67.5	67.5	0.0
2000-Nov-23 Thu	###	###	###	27.551			39.6	39.6	2.0
2000-Nov-22 Wed	27.7	###	###	27.7	437,570	0	72.3	72.3	2.0
2000-Nov-21 Tue	27.5	###	27.4	27.7			###	###	2.0
2000-Nov-20 Mon	27.185	27.8	###	###	594,979	###	83.1	83.1	0.0
2000-Nov-17 Fri	28	28	###	27.2			13.6	13.6	1.9
2000-Nov-16 Thu	###	###	28.5	28.5			8.9	8.9	2.0
2000-Nov-15 Wed	###	###	29.75	###	343,476	###	69.9	69.9	0.0
2000-Nov-13 Mon	29.55	###	29.5	29.5	362,227	5,342,848	35.1	35.1	2.1
2000-Nov-10 Fri	29.55	###	###	29.55			###	###	###
2000-Nov-09 Thu	###	29.7	###	29.55			77.1	77.1	###
2000-Nov-08 Wed	###	###	###	###			71.5	71.5	0.0
2000-Nov-07 Tue	###	###	28.8	###	245,349	3,533,025	###	###	0.0
2000-Nov-06 Mon	29.029	29.21	###	29.042			71.7	71.7	2.1
2000-Nov-03 Fri	###	###	###	29.021	386,983	0	73.3	73.3	2.1
2000-Nov-02 Thu	28.45	###	28.23	28.7			72.2	72.2	###
2000-Nov-01 Wed	###	###	###	28.529			###	###	2.0
2000-Oct-31 Tue	###	###	###	###	277,140	0	###	###	0.0
2000-Oct-30 Mon	###	27.89	27.5	###	156,827	4,343,323	78.3	78.3	0.0
2000-Oct-27 Fri	27.5	27.7	27.5	###	425,085	11,732,346	71.1	71.1	0.0
2000-Oct-26 Thu	27.75	27.75	###	###	204,228	###	31.3	31.3	0.0
2000-Oct-25 Wed	28	28	###	27.85	284,648	3,985,072	30.9	30.9	###
2000-Oct-24 Tue	###	28	###	27.982			###	###	2.0
2000-Oct-23 Mon	27.247	27.247	27.055	27.055	122,171	###	32.0	32.0	1.9
2000-Oct-20 Fri	###	###	###	27.2			###	###	1.9
2000-Oct-19 Thu	27.2	27.25	###	27.2	134,023	###	###	###	1.9
2000-Oct-18 Wed	27.2	27.25	###	27.21	637,986	8,692,559	###	###	###
2000-Oct-17 Tue	###	###	###	###			32.7	32.7	0.0
2000-Oct-16 Mon	###	27.8	###	27.4			###	###	2.0
2000-Oct-13 Fri	###	27.78	###	###			72.0	72.0	0.0
2000-Oct-12 Thu	###	###	27.75	28			37.6	37.6	2.0
2000-Oct-11 Wed	27.943	28.4	27.85	###	110,687	3,113,071	###	###	0.0
2000-Oct-10 Tue	28.45	28.54	28	###			27.0	27.0	0.0
2000-Oct-09 Mon	###	###	28.48	28.48	225,145	###	###	###	2.0
2000-Oct-06 Fri	28.25	28.76	28.25	28.76			###	###	2.1
2000-Oct-05 Thu	28.23	28.52	28.22	28.24	67,255	1,908,024	###	###	2.0
2000-Oct-04 Wed	###	28.58	###	28.23			78.0	78.0	###
2000-Oct-03 Tue	28	###	###	28.045	245,077	0	69.3	69.3	###
2000-Oct-02 Mon	###	28.2	###	###	28,455	###	###	###	0.0
2000-Sep-29 Fri	###	###	28	###			25.3	25.3	0.0
2000-Sep-28 Thu	28	###	28	28.179			###	###	2.0
2000-Sep-27 Wed	27.8	###	27.4	###			###	###	0.0
2000-Sep-26 Tue	27.75	###	27.45	27.8			###	###	2.0
2000-Sep-25 Mon	27.4	27.8	###	27.75			76.9	76.9	2.0
2000-Sep-22 Fri	###	###	###	27.55	336,223	0	###	###	2.0
2000-Sep-21 Thu	27.344	27.7	###	27.685	468,888	###	84.5	84.5	2.0
2000-Sep-20 Wed	27.4	27.45	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###	351,476	0	82.2	82.2	0.0
2000-Sep-18 Mon	27.881	###	27.5	###	302,182	###	41.1	41.1	0.0
2000-Sep-15 Fri	28	###	27.75	###			70.4	70.4	0.0
2000-Sep-14 Thu	27.5	27.83	27.5	27.83			82.1	82.1	2.0
2000-Sep-13 Wed	###	27.2	###	27	437,389	###	###	###	1.9
2000-Sep-12 Tue	###	26.7	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	26.47	26.58			41.7	41.7	1.9
2000-Sep-08 Fri	###	26.83	26.55	###			70.5	70.5	0.0
2000-Sep-07 Thu	26.455	26.51	###	26.5			76.0	76.0	1.9
2000-Sep-06 Wed	26.7	26.81	26.5	26.5			39.1	39.1	1.9
2000-Sep-05 Tue	###	###	###	26.76	220,326	0	###	###	###
2000-Sep-04 Mon	27.29	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	27	###	158,742	###	###	###	0.0
2000-Aug-31 Thu	27.582	27.582	26.55	27			24.4	24.4	1.9
2000-Aug-30 Wed	27.8	27.85	27.55	###			###	###	0.0
2000-Aug-29 Tue	27.7	###	###	###	230,156	0	36.8	36.8	0.0
2000-Aug-28 Mon	###	###	###	27.7	256,682	0	34.6	34.6	2.0
2000-Aug-25 Fri	27.5	27.83	27.5	27.83	677,275	###	81.2	81.2	2.0
2000-Aug-24 Thu	###	###	###	27.459	332,780	0	###	###	###
2000-Aug-23 Wed	28.2	29.4	27.55	###	569,555	16,218,078	23.6	23.6	0.0
2000-Aug-22 Tue	27.56	###	27.56	###			87.9	87.9	0.0
2000-Aug-21 Mon	27.642	27.642	27.51	27.54			35.4	35.4	2.0
2000-Aug-18 Fri	###	###	###	###	323,186	0	87.3	87.3	0.0
2000-Aug-17 Thu	###	###	###	27	177,323	0	70.0	70.0	1.9
2000-Aug-16 Wed	27.5	27.5	27	27	198,040	###	###	###	1.9
2000-Aug-15 Tue	27	27.55	###	27.55			87.7	87.7	2.0
2000-Aug-14 Mon	26.4	###	26.4	###			###	###	0.0
2000-Aug-11 Fri	26	###	26	###			###	###	0.0
2000-Aug-10 Thu	###	26	25.76	###	476,275	###	###	###	0.0
2000-Aug-09 Wed	25.84	25.85	25.5	25.8			38.7	38.7	1.8
2000-Aug-08 Tue	###	###	25.74	25.74	336,557	4,331,488	26.6	26.6	1.8
2000-Aug-07 Mon	25.5	###	25.45	###			83.5	83.5	0.0
2000-Aug-04 Fri	25.5	25.71	25.4	###	336,482	###	73.6	73.6	0.0
2000-Aug-03 Thu	25.382	25.45	###	25.4			68.7	68.7	1.8
2000-Aug-02 Wed	###	###	###	25			###	###	1.8
2000-Aug-01 Tue	###	25.25	25	###			67.7	67.7	0.0
2000-Jul-31 Mon	25.49	25.49	###	###			22.9	22.9	0.0
2000-Jul-28 Fri	25.85	25.85	25.5	25.5			28.1	28.1	###
2000-Jul-27 Thu	26	26	25.8	25.85			###	###	###
2000-Jul-26 Wed	26.25	26.4	###	###			###	###	0.0
2000-Jul-25 Tue	26	###	26	26.28			78.7	78.7	1.9
2000-Jul-24 Mon	25.85	###	25.85	###	273,984	3,541,243	###	###	0.0
2000-Jul-21 Fri	###	###	###	25.85			###	###	###
2000-Jul-20 Thu	25.752	25.79	###	25.75	476,847	6,148,942	###	###	###
2000-Jul-19 Wed	25.5	25.79	25.5	###			###	###	0.0
2000-Jul-18 Tue	25.45	25.5	25.4	25.5	228,077	5,804,559	72.7	72.7	###
2000-Jul-17 Mon	###	25.8	###	25.45	78,578	1,013,656	80.1	80.1	1.8
2000-Jul-14 Fri	25.45	25.55	###	###	297,825	###	###	###	0.0
2000-Jul-13 Thu	25.48	###	###	###	368,686	0	###	###	0.0
2000-Jul-12 Wed	###	###	###	25.47	289,340	0	###	###	###
2000-Jul-11 Tue	###	###	###	25.951	277,048	0	32.9	32.9	###
2000-Jul-10 Mon	26.4	26.57	###	26.25			34.6	34.6	1.9
2000-Jul-07 Fri	###	26.5	###	###			67.1	67.1	0.0
2000-Jul-06 Thu	25.982	26.4	###	26.25	219,055	2,891,526	###	###	1.9
2000-Jul-05 Wed	25.89	###	25.89	26			###	###	1.9
2000-Jul-04 Tue	25.85	26	25.7	###	395,040	10,211,784	60.8	60.8	0.0
2000-Jul-03 Mon	25.773	26	###	26	267,349	###	58.7	58.7	1.9
2000-Jun-30 Fri	###	###	25	###	691,876	8,648,450	###	###	0.0
2000-Jun-29 Thu	25.058	25.4	25	###	308,953	###	60.8	60.8	0.0
2000-Jun-28 Wed	24.7	###	24.7	###			69.6	69.6	0.0
2000-Jun-27 Tue	###	24.7	24.2	###			71.3	71.3	0.0
2000-Jun-26 Mon	24.576	###	24.244	24.244	574,740	###	###	###	###
2000-Jun-23 Fri	24.72	24.72	24.4	24.5	356,181	###	24.2	24.2	1.8
2000-Jun-22 Thu	###	###	24.4	24.71			###	###	###
2000-Jun-21 Wed	###	###	###	24.44			###	###	1.7
2000-Jun-20 Tue	###	###	###	23.874	263,021	0	###	###	1.7
2000-Jun-19 Mon	###	###	22.4	###	485,023	5,432,257	###	###	0.0
2000-Jun-16 Fri	###	###	###	###			23.5	23.5	0.0
2000-Jun-15 Thu	###	###	###	23.273			71.3	71.3	1.7
2000-Jun-14 Wed	23.45	23.45	###	###	209,727	2,459,049	28.8	28.8	0.0
2000-Jun-13 Tue	23.7	23.7	###	23.45	145,856	###	###	###	1.7
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	23.25	23.4			67.9	67.9	###
2000-Jun-07 Wed	###	###	23	###			###	###	0.0
2000-Jun-06 Tue	23.144	23.21	###	###			###	###	0.0
2000-Jun-05 Mon	23.45	23.45	23	###	256,924	5,967,059	###	###	0.0
2000-Jun-02 Fri	23.8	23.83	23.46	23.52	398,684	9,426,883	###	###	###
2000-Jun-01 Thu	###	###	23.54	23.7			30.3	30.3	1.7
2000-May-31 Wed	23.5	24	23.47	###			80.9	80.9	0.0
2000-May-30 Tue	22.558	###	22.4	23			###	###	1.6
2000-May-29 Mon	22	22.4	###	22	1,164,973	###	71.1	71.1	###
2000-May-26 Fri	22	22	###	###			###	###	0.0
2000-May-25 Thu	23	###	###	22	734,389	0	11.1	11.1	###
2000-May-24 Wed	23	23	###	22.8			###	###	1.6
2000-May-23 Tue	23.557	###	###	23.44	309,079	0	31.3	31.3	1.7
2000-May-22 Mon	23.5	23.5	###	23.5	348,882	###	###	###	1.7
2000-May-19 Fri	23.952	23.952	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###	80,482	0	24.6	24.6	0.0
2000-May-17 Wed	24.4	24.5	24.25	###	558,879	13,622,675	###	###	0.0
2000-May-16 Tue	###	24.7	###	24.4	129,385	###	73.8	73.8	1.7
2000-May-15 Mon	23.8	24	###	24	57,183	###	###	###	1.7
2000-May-12 Fri	###	###	###	###			73.5	73.5	0.0
2000-May-11 Thu	23.7	23.7	23.28	###	180,840	###	27.0	27.0	0.0
2000-May-10 Wed	###	###	23.7	23.7	177,150	2,099,227	###	###	1.7
2000-May-09 Tue	24.5	24.5	###	24.25			37.9	37.9	1.7
2000-May-08 Mon	###	24.5	24.2	24.43			###	###	1.7
2000-May-05 Fri	###	24.343	###	24.343	373,774	###	###	###	1.7
2000-May-04 Thu	24.4	24.55	23.7	23.75	710,359	###	###	###	###
2000-May-03 Wed	###	24.55	###	###	354,528	###	###	###	0.0
2000-May-02 Tue	###	24.45	23.53	###			###	###	0.0
2000-May-01 Mon	23.5	###	23.4	23.5	119,480	###	###	###	1.7
2000-Apr-28 Fri	23.958	###	23.42	###			23.3	23.3	0.0
2000-Apr-27 Thu	###	###	###	23.7			24.3	24.3	1.7
2000-Apr-26 Wed	24.88	25.2	24.2	###			32.6	32.6	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###			###	###	0.0
2000-Apr-19 Wed	###	###	###	24.5	528,082	0	48.9	48.9	1.8
2000-Apr-18 Tue	###	###	###	24.152			###	###	1.7
2000-Apr-17 Mon	###	###	###	24.084	527,775	0	###	###	###
2000-Apr-14 Fri	###	26.27	###	###			58.7	58.7	0.0
2000-Apr-13 Thu	###	26.75	###	26.4	153,556	###	42.6	42.6	1.9
2000-Apr-12 Wed	###	26.75	26.5	26.72	157,877	4,203,475	67.8	67.8	1.9
2000-Apr-11 Tue	26.21	26.75	26.21	###			###	###	0.0
2000-Apr-07 Fri	###	###	26.44	26.44	90,349	###	###	###	1.9
2000-Apr-06 Thu	###	26.5	###	26.5			###	###	1.9
2000-Apr-05 Wed	###	###	25.45	###	337,052	4,288,986	###	###	0.0
2000-Apr-04 Tue	###	###	26.2	26.25			52.5	52.5	1.9
2000-Apr-03 Mon	###	###	###	###	279,426	0	42.8	42.8	0.0
2000-Mar-31 Fri	###	###	26	26.4	186,752	2,427,776	38.4	38.4	1.9
2000-Mar-30 Thu	###	26.85	###	###	123,322	###	###	###	0.0
2000-Mar-29 Wed	26.5	26.7	26.245	26.245			32.7	32.7	1.9
2000-Mar-28 Tue	26	26.85	25.85	###	113,682	2,995,520	78.2	78.2	0.0
2000-Mar-24 Fri	26.283	###	###	###			37.1	37.1	0.0
2000-Mar-23 Thu	###	###	###	###	448,940	0	###	###	0.0
2000-Mar-22 Wed	27.25	27.25	26.45	26.5			19.2	19.2	1.9
2000-Mar-21 Tue	27.653	27.653	###	###			###	###	0.0
2000-Mar-20 Mon	26.89	27.85	26.89	27.7	228,952	###	###	###	2.0
2000-Mar-17 Fri	27	27.29	###	###	400,880	###	###	###	0.0
2000-Mar-16 Thu	###	27	###	###	237,144	3,201,444	69.5	69.5	0.0
2000-Mar-15 Wed	###	###	###	25.8			###	###	1.8
2000-Mar-14 Tue	###	###	###	25.7	111,023	0	80.5	80.5	1.8
2000-Mar-13 Mon	###	25.5	25	###			###	###	0.0
2000-Mar-10 Fri	24.25	###	24.25	25			###	###	1.8
2000-Mar-09 Thu	24.4	24.4	###	###	299,884	3,658,584	###	###	0.0
2000-Mar-08 Wed	###	25	24.4	24.4	289,045	###	20.0	20.0	1.7
2000-Mar-07 Tue	###	###	###	25			###	###	1.8
2000-Mar-06 Mon	25.5	25.5	###	###			22.9	22.9	0.0
2000-Mar-03 Fri	25.641	25.641	###	25.2	397,827	5,100,341	###	###	1.8
2000-Mar-02 Thu	25.53	25.55	25.2	25.5	281,172	###	43.3	43.3	###
2000-Mar-01 Wed	###	###	25.5	25.5			34.3	34.3	###
2000-Feb-29 Tue	25	25.8	25	25.74			###	###	1.8
2000-Feb-28 Mon	24.949	###	24.82	25	127,621	1,583,776	###	###	1.8
2000-Feb-25 Fri	###	###	###	###	389,671	0	###	###	0.0
2000-Feb-24 Thu	25.45	25.45	###	###			33.0	33.0	0.0
2000-Feb-23 Wed	25.21	25.55	25.21	25.4			68.4	68.4	1.8
2000-Feb-22 Tue	###	25.41	25.29	25.29			###	###	###
2000-Feb-21 Mon	###	25.4	###	###			68.4	68.4	0.0
2000-Feb-18 Fri	25.5	###	###	###	263,288	0	###	###	0.0
2000-Feb-17 Thu	24.582	25.5	24.582	25.5			86.9	86.9	###
2000-Feb-16 Wed	25	25	24.55	###	526,973	13,055,756	###	###	0.0
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	###			84.1	84.1	0.0
2000-Feb-11 Fri	24.55	24.55	###	24			18.9	18.9	1.7
2000-Feb-10 Thu	24.2	###	###	###			80.1	80.1	0.0
2000-Feb-09 Wed	23.75	###	23.75	###	175,975	###	###	###	0.0
2000-Feb-08 Tue	23.7	23.75	23.55	23.75			###	###	###
2000-Feb-07 Mon	24.255	24.255	23.25	23.5	111,244	2,642,323	###	###	1.7
2000-Feb-04 Fri	###	###	###	###			###	###	0.0
2000-Feb-03 Thu	23.75	23.8	23.4	###	447,155	10,552,858	40.3	40.3	0.0
2000-Feb-02 Wed	23.75	###	23.5	23.7			39.6	39.6	1.7
2000-Feb-01 Tue	###	###	23.7	23.7			###	###	1.7
2000-Jan-31 Mon	23.5	###	23.5	###			74.7	74.7	0.0
2000-Jan-28 Fri	23.8	23.8	23.45	###			33.1	33.1	0.0
2000-Jan-27 Thu	###	###	###	23.7	514,088	0	20.6	20.6	1.7
2000-Jan-25 Tue	###	24.21	###	###	374,252	4,530,320	###	###	0.0
2000-Jan-24 Mon	24.549	###	###	24.45			###	###	###
2000-Jan-21 Fri	24.72	24.75	24.5	24.56	269,078	6,626,045	###	###	1.8
2000-Jan-20 Thu	24.4	###	24.4	24.72			73.0	73.0	1.8
2000-Jan-19 Wed	24.25	24.45	24.25	###	311,978	###	###	###	0.0
2000-Jan-18 Tue	###	###	24	###	197,749	2,372,988	68.5	68.5	0.0
2000-Jan-17 Mon	###	24.4	24.2	###	531,480	###	39.4	39.4	0.0
2000-Jan-14 Fri	###	###	###	###	331,672	0	79.2	79.2	0.0
2000-Jan-13 Thu	23.7	23.7	###	23.4	399,186	4,730,354	###	###	###
2000-Jan-12 Wed	24.25	###	23.4	23.55	206,275	###	15.1	15.1	1.7
2000-Jan-11 Tue	24.677	24.677	###	24.21			29.6	29.6	###
2000-Jan-10 Mon	24.5	###	###	###			30.8	30.8	0.0
2000-Jan-07 Fri	24.8	24.8	24.25	24.25	183,476	4,499,748	###	###	1.7
2000-Jan-06 Thu	25.252	25.252	24.75	24.79	249,670	###	###	###	###
2000-Jan-05 Wed	25.456	25.456	24.75	###			27.5	27.5	0.0
2000-Jan-04 Tue	26.25	###	25.59	###			20.0	20.0	0.0
1999-Dec-31 Fri	25.8	26.2	###	26.2			###	###	###
1999-Dec-30 Thu	25.8	26.2	###	26.2			###	###	###
1999-Dec-29 Wed	25.4	25.8	25.4	25.8	5,729	###	###	###	1.8
1999-Dec-28 Tue	25.2	25.45	25.2	25.45			###	###	1.8
1999-Dec-27 Mon	25.2	25.45	25.2	25.45			###	###	1.8
1999-Dec-24 Fri	25.2	25.45	25.2	25.45			###	###	1.8
1999-Dec-23 Thu	###	25.7	###	25.25	66,640	856,324	###	###	###
1999-Dec-22 Wed	25.53	26	###	25.555	57,440	746,720	63.0	63.0	1.8
1999-Dec-21 Tue	###	26	###	###	160,856	2,091,128	38.1	38.1	0.0
1999-Dec-20 Mon	25.055	###	24.73	25.25			71.9	71.9	###
1999-Dec-17 Fri	###	###	###	24.7	125,986	0	###	###	1.8
1999-Dec-16 Thu	24.856	24.856	24.5	24.8	168,077	###	###	###	###
1999-Dec-15 Wed	###	###	24.7	24.841			71.4	71.4	1.8
1999-Dec-14 Tue	###	###	24.29	###			###	###	0.0
1999-Dec-13 Mon	24.023	24.7	24	24.29	213,724	5,204,179	78.4	78.4	###
1999-Dec-10 Fri	###	###	24	###	174,948	2,099,376	###	###	0.0
1999-Dec-09 Thu	24.55	24.73	24.5	###	570,221	14,035,989	72.3	72.3	0.0
1999-Dec-08 Wed	###	###	###	24.55			###	###	###
1999-Dec-07 Tue	24.5	24.5	24.2	24.48	345,181	8,405,157	###	###	1.7
1999-Dec-06 Mon	24	###	24	24.5			###	###	1.8
1999-Dec-03 Fri	24	###	###	24	327,180	0	###	###	1.7
1999-Dec-02 Thu	23.657	24	23.657	24	295,327	###	78.2	78.2	1.7
1999-Dec-01 Wed	23.45	###	23.4	###	180,885	2,116,354	###	###	0.0
1999-Nov-30 Tue	###	###	23	23.45			###	###	1.7
1999-Nov-29 Mon	23.8	###	###	###			36.2	36.2	0.0
1999-Nov-26 Fri	###	###	###	###	199,889	0	76.5	76.5	0.0
1999-Nov-25 Thu	23.25	###	23.25	23.4			71.2	71.2	###
1999-Nov-24 Wed	23	23.5	22.85	###	150,652	###	###	###	0.0
1999-Nov-23 Tue	###	###	###	23	506,055	0	###	###	1.6
1999-Nov-22 Mon	###	###	###	###	260,625	0	17.0	17.0	0.0
1999-Nov-19 Fri	###	###	23.8	23.85	241,026	###	33.0	33.0	###
1999-Nov-18 Thu	###	###	23.8	###			69.0	69.0	0.0
1999-Nov-17 Wed	###	###	###	###			75.3	75.3	0.0
1999-Nov-16 Tue	24.2	24.2	###	23.5	323,273	###	11.1	11.1	1.7
1999-Nov-15 Mon	###	###	###	###			###	###	0.0
1999-Nov-12 Fri	23.85	23.85	###	23.8			###	###	1.7
1999-Nov-11 Thu	###	24.4	23.79	23.8	449,225	10,824,076	###	###	1.7
1999-Nov-10 Wed	23.983	23.983	23.8	23.86			###	###	1.7
1999-Nov-09 Tue	###	###	23.2	###			90.6	90.6	0.0
1999-Nov-08 Mon	22.956	###	###	###	389,782	0	79.2	79.2	0.0
1999-Nov-05 Fri	###	23	###	###	191,928	2,207,172	81.0	81.0	0.0
1999-Nov-04 Thu	###	###	###	###			21.2	21.2	0.0
1999-Nov-03 Wed	23.4	23.5	22.8	22.85			###	###	1.6
1999-Nov-02 Tue	###	###	###	###			27.0	27.0	0.0
1999-Nov-01 Mon	###	###	###	23.5	176,973	0	###	###	1.7
1999-Oct-29 Fri	22.8	###	22.8	23			###	###	1.6
1999-Oct-28 Thu	21.85	22.4	21.85	###	251,648	###	###	###	0.0
1999-Oct-27 Wed	###	21.8	21.4	21.75			###	###	###
1999-Oct-26 Tue	###	21.8	21.59	###			###	###	0.0
1999-Oct-25 Mon	###	21.85	###	21.7			###	###	1.6
1999-Oct-22 Fri	20.45	20.81	20.45	20.81			81.3	81.3	###
1999-Oct-21 Thu	20.825	20.825	###	20.45	226,225	###	###	###	###
1999-Oct-20 Wed	20.26	###	20.26	20.5			74.9	74.9	1.5
1999-Oct-19 Tue	20.55	20.55	###	20.2	233,651	###	22.2	22.2	1.4
1999-Oct-18 Mon	20.25	###	20.25	20.45	346,123	###	###	###	###
1999-Oct-15 Fri	###	###	20.55	###	390,923	###	30.9	30.9	0.0
1999-Oct-14 Thu	###	21	20.25	###			###	###	0.0
1999-Oct-13 Wed	20.583	###	20.4	20.5			28.9	28.9	1.5
1999-Oct-12 Tue	###	20.7	###	###			79.3	79.3	0.0
1999-Oct-11 Mon	###	###	###	20.55	80,658	0	###	###	1.5
1999-Oct-08 Fri	20.4	20.4	20.25	20.25			###	###	###
1999-Oct-07 Thu	20.2	20.45	20.2	20.4	99,743	2,027,276	76.7	76.7	1.5
1999-Oct-06 Wed	20.43	###	###	###	276,785	0	###	###	0.0
1999-Oct-05 Tue	###	###	###	20.577	234,822	0	77.7	77.7	###
1999-Oct-04 Mon	###	###	###	###	143,975	0	###	###	0.0
1999-Oct-01 Fri	###	20.5	19.8	###	102,921	2,073,858	###	###	0.0
1999-Sep-30 Thu	###	19.81	###	19.77			###	###	1.4
1999-Sep-29 Wed	###	###	19.55	###	403,087	3,940,175	74.4	74.4	0.0
1999-Sep-28 Tue	###	###	19.5	###			34.6	34.6	0.0
1999-Sep-27 Mon	19.8	19.85	19.758	19.758	762,426	15,099,084	31.9	31.9	###
1999-Sep-24 Fri	###	###	19.73	19.85			###	###	1.4
1999-Sep-23 Thu	###	###	19.85	###	319,475	3,170,789	29.7	29.7	0.0
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-21 Tue	19.89	20.2	19.89	###			83.1	83.1	0.0
1999-Sep-20 Mon	###	###	###	20	209,027	0	###	###	1.4
1999-Sep-17 Fri	19.788	19.86	19.788	19.86			###	###	1.4
1999-Sep-16 Thu	20	20	###	19.75			28.0	28.0	###
1999-Sep-15 Wed	###	###	###	###	448,255	0	28.9	28.9	0.0
1999-Sep-14 Tue	###	20.25	20	20.25			71.4	71.4	###
1999-Sep-13 Mon	20.55	20.55	###	20.2	89,154	916,057	###	###	1.4
1999-Sep-10 Fri	20.7	20.7	20.4	20.51			###	###	###
1999-Sep-09 Thu	###	###	20.75	20.8	199,157	2,066,253	###	###	1.5
1999-Sep-08 Wed	###	21	20.8	###			###	###	0.0
1999-Sep-07 Tue	20.75	###	20.75	###	137,447	###	79.9	79.9	0.0
1999-Sep-06 Mon	21	21	###	20.75	78,789	827,284	###	###	1.5
1999-Sep-03 Fri	20.5	###	###	20.5	202,174	0	###	###	1.5
1999-Sep-02 Thu	###	###	20.51	20.7	151,880	1,557,529	26.5	26.5	1.5
1999-Sep-01 Wed	20.83	###	20.83	###	118,745	1,236,729	64.0	64.0	0.0
1999-Aug-31 Tue	21	21.2	20.8	###	122,785	2,578,485	32.1	32.1	0.0
1999-Aug-30 Mon	21	21.2	21	###			###	###	0.0
1999-Aug-27 Fri	21.081	###	###	###	193,429	0	###	###	0.0
1999-Aug-26 Thu	20.75	21.2	20.75	###			83.0	83.0	0.0
1999-Aug-25 Wed	20.43	20.83	20.43	20.771	642,154	###	###	###	###
1999-Aug-24 Tue	20.4	###	###	###			79.5	79.5	0.0
1999-Aug-23 Mon	20.4	20.4	20.2	###			25.5	25.5	0.0
1999-Aug-20 Fri	###	20.21	###	20.2			76.8	76.8	1.4
1999-Aug-19 Thu	20.075	20.2	###	###	337,550	3,409,255	29.5	29.5	0.0
1999-Aug-18 Wed	19.8	###	19.8	###			###	###	0.0
1999-Aug-17 Tue	19.954	19.954	19.7	19.71			###	###	1.4
1999-Aug-16 Mon	19.549	###	19.53	19.81	223,170	2,179,255	77.0	77.0	###
1999-Aug-13 Fri	###	19.7	19.21	19.5	234,122	4,554,843	75.7	75.7	1.4
1999-Aug-12 Thu	###	19.51	19.2	###			###	###	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	###	###	19.2	###	160,140	1,537,344	###	###	0.0
1999-Aug-09 Mon	###	20	19.5	###			29.3	29.3	0.0
1999-Aug-06 Fri	###	20	19.85	###	164,380	3,275,271	###	###	0.0
1999-Aug-05 Thu	19.85	###	19.55	###	148,952	###	71.2	71.2	0.0
1999-Aug-04 Wed	###	###	###	19.75	318,024	0	###	###	###
1999-Aug-03 Tue	20	###	19.86	###			68.6	68.6	0.0
1999-Aug-02 Mon	20.141	###	###	20	169,377	0	34.0	34.0	1.4
1999-Jul-30 Fri	20.84	20.84	###	###			###	###	0.0
1999-Jul-29 Thu	###	21.45	20.76	20.854			15.0	15.0	###
1999-Jul-28 Wed	###	###	###	###	92,948	0	###	###	0.0
1999-Jul-27 Tue	20.8	###	20.7	###	203,876	###	###	###	0.0
1999-Jul-26 Mon	20.856	###	###	###	237,087	0	75.5	75.5	0.0
1999-Jul-23 Fri	20.522	20.8	###	20.8			###	###	1.5
1999-Jul-22 Thu	20.45	20.5	###	20.5			###	###	1.5
1999-Jul-21 Wed	###	20.4	###	20.4			84.3	84.3	1.5
1999-Jul-20 Tue	20.081	20.2	20	###	393,987	###	###	###	0.0
1999-Jul-19 Mon	###	###	###	###	103,440	0	66.9	66.9	0.0
1999-Jul-16 Fri	20.378	20.378	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###			71.1	71.1	0.0
1999-Jul-14 Wed	###	20.25	###	###	309,926	###	###	###	0.0
1999-Jul-13 Tue	20.155	20.28	###	###	201,952	###	74.4	74.4	0.0
1999-Jul-12 Mon	19.85	###	19.85	###			###	###	0.0
1999-Jul-09 Fri	19.954	19.954	19.7	19.8	346,874	6,877,470	###	###	1.4
1999-Jul-08 Thu	20.2	20.2	###	20			###	###	1.4
1999-Jul-07 Wed	20	###	###	###	741,673	0	###	###	0.0
1999-Jul-06 Tue	20.4	20.4	###	20			###	###	1.4
1999-Jul-05 Mon	20.28	20.42	###	20.4			###	###	1.5
1999-Jul-02 Fri	20.2	###	20.2	20.28	384,243	3,880,854	70.8	70.8	1.4
1999-Jul-01 Thu	20.452	###	###	20.2			###	###	1.4
1999-Jun-30 Wed	20.7	20.85	###	20.4	288,028	###	###	###	1.5
1999-Jun-29 Tue	20.647	###	20.2	20.577	1,067,085	10,777,558	34.0	34.0	###
1999-Jun-28 Mon	###	20.7	###	20.55			###	###	1.5
1999-Jun-25 Fri	###	###	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	17.8	###	381,576	3,396,026	15.9	15.9	0.0
1999-Jun-23 Wed	18.352	18.352	18.2	18.2			26.9	26.9	###
1999-Jun-22 Tue	###	###	###	18.4	367,383	0	68.9	68.9	1.3
1999-Jun-21 Mon	18.148	###	18.148	###	347,687	###	###	###	0.0
1999-Jun-18 Fri	###	18.28	###	###			###	###	0.0
1999-Jun-17 Thu	###	18.25	###	###	321,588	###	###	###	0.0
1999-Jun-16 Wed	18.024	###	###	###	215,056	0	34.4	34.4	0.0
1999-Jun-15 Tue	18.25	18.4	###	###			###	###	0.0
1999-Jun-11 Fri	###	18.5	###	###			###	###	0.0
1999-Jun-10 Thu	18.2	18.45	18.2	18.45			###	###	1.3
1999-Jun-09 Wed	###	18.4	###	18.21			###	###	###
1999-Jun-08 Tue	###	17.7	###	###			###	###	0.0
1999-Jun-07 Mon	17.78	17.78	17.4	17.4	101,975	1,793,740	###	###	1.2
1999-Jun-04 Fri	###	###	17.85	17.85	521,381	4,653,325	###	###	1.3
1999-Jun-03 Thu	###	###	###	###			26.0	26.0	0.0
1999-Jun-02 Wed	18.2	18.2	17.8	###	325,956	###	33.8	33.8	0.0
1999-Jun-01 Tue	###	18.29	###	###	362,177	###	31.4	31.4	0.0
1999-May-31 Mon	###	18.25	17.76	###			###	###	0.0
1999-May-28 Fri	###	###	###	17.7			8.6	8.6	1.3
1999-May-27 Thu	###	18.5	###	###	490,650	###	86.8	86.8	0.0
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-25 Tue	17.7	17.72	###	17.72	268,556	###	###	###	1.3
1999-May-24 Mon	###	17.7	###	17.7			88.6	88.6	1.3
1999-May-21 Fri	17.556	17.56	17.2	###	339,973	###	###	###	0.0
1999-May-20 Thu	17.456	17.8	17.456	17.55			81.5	81.5	###
1999-May-19 Wed	17.684	17.71	###	17.45			25.7	25.7	###
1999-May-18 Tue	17.521	###	17.521	###			70.4	70.4	0.0
1999-May-17 Mon	###	###	17.4	17.51	177,741	1,546,346	###	###	###
1999-May-14 Fri	17.8	###	17.8	###			###	###	0.0
1999-May-13 Thu	###	17.78	17.5	###	115,520	2,037,772	###	###	0.0
1999-May-12 Wed	17.55	17.8	17.48	###			###	###	0.0
1999-May-11 Tue	###	###	###	###	422,653	0	###	###	0.0
1999-May-10 Mon	###	17.76	17.5	17.57	164,228	###	76.6	76.6	1.3
1999-May-07 Fri	###	###	###	###	319,057	0	13.6	13.6	0.0
1999-May-06 Thu	18.25	###	###	###			20.7	20.7	0.0
1999-May-05 Wed	###	18.29	###	###	140,140	1,281,580	31.9	31.9	0.0
1999-May-04 Tue	###	###	18.29	18.29			###	###	###
1999-May-03 Mon	###	###	###	###	673,427	0	###	###	0.0
1999-Apr-30 Fri	###	19.25	18.75	###			28.5	28.5	0.0
1999-Apr-29 Thu	###	###	18.7	###			###	###	0.0
1999-Apr-28 Wed	19.21	19.25	18.8	18.8			21.9	21.9	1.3
1999-Apr-27 Tue	19.25	19.25	###	###	253,481	2,439,754	###	###	0.0
1999-Apr-26 Mon	###	###	###	19.2			23.0	23.0	###
1999-Apr-23 Fri	###	###	###	19.29			###	###	1.4
1999-Apr-22 Thu	###	19.25	###	19.2			###	###	###
1999-Apr-21 Wed	###	###	18.85	18.85			38.1	38.1	###
1999-Apr-20 Tue	###	###	###	18.984	308,987	0	###	###	1.4
1999-Apr-19 Mon	###	19.4	###	###	100,353	973,424	###	###	0.0
1999-Apr-16 Fri	###	###	###	###	175,249	0	19.5	19.5	0.0
1999-Apr-15 Thu	19.25	19.26	###	###	833,025	###	26.8	26.8	0.0
1999-Apr-14 Wed	###	19.5	19.24	19.4	657,952	###	###	###	1.4
1999-Apr-13 Tue	19.25	###	19.25	###			73.4	73.4	0.0
1999-Apr-12 Mon	###	###	###	19.187	130,553	0	###	###	###
1999-Apr-09 Fri	###	###	###	###	109,370	0	17.2	17.2	0.0
1999-Apr-08 Thu	19.5	19.85	19.5	19.8	313,776	6,173,542	###	###	1.4
1999-Apr-07 Wed	###	19.5	19.2	19.5	246,041	###	80.8	80.8	1.4
1999-Apr-06 Tue	###	###	###	###			###	###	0.0
1999-Apr-01 Thu	###	###	###	###	128,150	0	22.8	22.8	0.0
1999-Mar-31 Wed	###	###	###	###	146,888	0	79.1	79.1	0.0
1999-Mar-30 Tue	###	###	18.81	###	399,442	3,756,752	77.3	77.3	0.0
1999-Mar-29 Mon	###	###	###	18.8	74,628	0	23.8	23.8	1.3
1999-Mar-26 Fri	18.858	###	18.858	###			71.2	71.2	0.0
1999-Mar-25 Thu	###	###	18.55	18.83			###	###	1.3
1999-Mar-24 Wed	###	###	###	###	239,855	0	###	###	0.0
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	18.85	###	18.8	###	318,575	###	###	###	0.0
1999-Mar-18 Thu	###	###	18.55	18.8			###	###	1.3
1999-Mar-17 Wed	18.8	###	18.75	18.83	322,629	3,024,646	76.0	76.0	1.3
1999-Mar-16 Tue	###	###	18.75	18.8			###	###	1.3
1999-Mar-15 Mon	###	###	###	###			86.6	86.6	0.0
1999-Mar-12 Fri	18.77	###	18.48	###			###	###	0.0
1999-Mar-11 Thu	17.957	18.85	17.89	18.7			92.4	92.4	1.3
1999-Mar-10 Wed	17.7	###	###	###			###	###	0.0
1999-Mar-09 Tue	17.7	17.7	17.55	###	96,522	###	###	###	0.0
1999-Mar-08 Mon	17.625	17.72	17.625	17.7			82.9	82.9	1.3
1999-Mar-05 Fri	17.455	###	17.455	17.5			72.4	72.4	1.3
1999-Mar-04 Thu	17.429	17.429	17.2	###	71,729	1,241,951	###	###	0.0
1999-Mar-03 Wed	17.5	17.55	###	17.4	136,058	###	###	###	1.2
1999-Mar-02 Tue	17.55	17.55	###	17.5	93,251	818,277	33.9	33.9	1.3
1999-Mar-01 Mon	###	###	###	17.55			89.6	89.6	###
1999-Feb-26 Fri	###	17.25	###	###			76.1	76.1	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	17.5	17.5	17.21	17.21			###	###	###
1999-Feb-23 Tue	###	###	###	17.5			83.7	83.7	1.3
1999-Feb-22 Mon	17.4	17.5	###	###	147,944	###	###	###	0.0
1999-Feb-19 Fri	17.2	17.55	17.2	###	136,223	2,366,874	69.3	69.3	0.0
1999-Feb-18 Thu	17.172	17.172	###	###			###	###	0.0
1999-Feb-17 Wed	###	17.2	###	###			27.4	27.4	0.0
1999-Feb-16 Tue	17.5	17.55	###	###			###	###	0.0
1999-Feb-15 Mon	17.553	17.553	17.4	17.48			###	###	1.2
1999-Feb-12 Fri	17.4	17.55	###	17.52			75.3	75.3	###
1999-Feb-11 Thu	17.23	###	###	17.25	113,351	0	71.0	71.0	1.2
1999-Feb-10 Wed	###	17.4	17.122	17.122			27.3	27.3	1.2
1999-Feb-09 Tue	17.85	17.85	###	###	345,356	###	10.7	10.7	0.0
1999-Feb-08 Mon	###	17.87	###	17.75			32.6	32.6	1.3
1999-Feb-05 Fri	###	###	17.72	17.8			###	###	###
1999-Feb-04 Thu	17.86	###	###	###			###	###	0.0
1999-Feb-03 Wed	17.4	###	17.4	17.7			###	###	1.3
1999-Feb-02 Tue	17.7	17.7	17.4	17.45			23.1	23.1	###
1999-Feb-01 Mon	17.25	17.7	17.25	17.7	250,284	###	86.8	86.8	1.3
1999-Jan-29 Fri	17.45	17.47	17.25	17.25	104,824	1,819,744	19.0	19.0	1.2
1999-Jan-28 Thu	###	17.45	###	17.45			###	###	###
1999-Jan-27 Wed	###	###	###	###			74.2	74.2	0.0
1999-Jan-25 Mon	###	###	16.85	###	95,740	###	###	###	0.0
1999-Jan-22 Fri	###	###	16.86	###			71.0	71.0	0.0
1999-Jan-21 Thu	16.952	###	###	###	210,753	0	75.5	75.5	0.0
1999-Jan-20 Wed	17.25	###	###	16.985			###	###	###
1999-Jan-19 Tue	17.25	17.4	17.2	17.25	294,558	5,095,853	###	###	1.2
1999-Jan-18 Mon	###	17.2	###	17.2	173,186	###	80.9	80.9	1.2
1999-Jan-15 Fri	16.743	16.82	###	16.82			66.8	66.8	###
1999-Jan-14 Thu	16.5	###	16.5	16.77	107,882	890,026	88.0	88.0	1.2
1999-Jan-13 Wed	16.28	###	###	16.45			###	###	1.2
1999-Jan-12 Tue	16.384	16.4	15.85	16.21	386,943	6,239,455	###	###	1.2
1999-Jan-11 Mon	###	###	###	###			###	###	0.0
1999-Jan-08 Fri	17.385	17.385	16.77	16.85			###	###	###
1999-Jan-07 Thu	###	###	###	###	348,927	0	8.9	8.9	0.0
1999-Jan-06 Wed	17.21	###	17.21	17.78	278,352	###	###	###	1.3
1999-Jan-05 Tue	###	17.5	16.49	16.7			###	###	1.2
1999-Jan-04 Mon	###	16.42	###	###			###	###	0.0
1998-Dec-31 Thu	15.7	###	15.7	###	85,520	###	###	###	0.0
1998-Dec-30 Wed	15.7	15.7	###	15.7			69.0	69.0	###
1998-Dec-29 Tue	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	15.8	15.8	60,546	###	17.6	17.6	1.1
1998-Dec-23 Wed	###	###	15.85	###			27.8	27.8	0.0
1998-Dec-22 Tue	15.71	###	###	15.8	168,772	0	74.7	74.7	1.1
1998-Dec-21 Mon	###	15.7	15.57	###			###	###	0.0
1998-Dec-18 Fri	15.7	15.72	15.5	15.55	143,840	2,245,342	23.6	23.6	###
1998-Dec-17 Thu	15.7	###	15.7	15.7			69.4	69.4	###
1998-Dec-16 Wed	###	15.8	###	15.7			###	###	###
1998-Dec-15 Tue	###	###	###	###			###	###	0.0
1998-Dec-14 Mon	###	15.2	###	###	155,722	1,183,487	83.5	83.5	0.0
1998-Dec-11 Fri	###	###	###	###	135,187	0	###	###	0.0
1998-Dec-10 Thu	###	15.25	###	###	482,085	###	85.4	85.4	0.0
1998-Dec-09 Wed	14.529	14.81	14.529	14.8			###	###	1.1
1998-Dec-08 Tue	14.48	###	14.48	###	1,062,650	7,693,586	79.4	79.4	0.0
1998-Dec-07 Mon	14.5	14.5	###	14.4			24.7	24.7	1.0
1998-Dec-04 Fri	###	###	###	###			###	###	0.0
1998-Dec-03 Thu	14.4	14.4	###	###			###	###	0.0
1998-Dec-02 Wed	14.55	14.55	14.4	14.4			20.4	20.4	1.0
1998-Dec-01 Tue	###	###	###	14.55			29.5	29.5	###
1998-Nov-30 Mon	###	###	14.7	14.75			###	###	###
1998-Nov-27 Fri	###	14.8	14.42	14.748	260,077	3,799,724	###	###	###
1998-Nov-26 Thu	14.2	14.75	###	###			###	###	0.0
1998-Nov-25 Wed	###	14.4	###	###			###	###	0.0
1998-Nov-24 Tue	###	14.55	14.4	14.4	371,080	5,371,383	25.1	25.1	1.0
1998-Nov-23 Mon	14.674	14.7	14.45	14.5	270,741	3,946,050	18.5	18.5	1.0
1998-Nov-20 Fri	###	14.75	14.59	###			73.2	73.2	0.0
1998-Nov-19 Thu	14.29	14.75	14.29	###			###	###	0.0
1998-Nov-18 Wed	13.74	14.25	13.74	14.2	1,138,120	15,927,989	###	###	1.0
1998-Nov-17 Tue	13.75	13.986	###	###			###	###	0.0
1998-Nov-16 Mon	13.5	13.75	13.5	13.75	451,681	6,154,153	87.2	87.2	1.0
1998-Nov-13 Fri	13.5	13.55	13.4	13.5	245,140	###	###	###	1.0
1998-Nov-12 Thu	###	13.5	###	13.49			79.7	79.7	###
1998-Nov-11 Wed	13.453	13.453	###	###			18.1	18.1	0.0
1998-Nov-10 Tue	13.2	###	###	13.2	226,481	0	###	###	0.9
1998-Nov-09 Mon	###	13.4	13.25	###	631,181	8,410,486	###	###	0.0
1998-Nov-06 Fri	###	###	13.28	###			15.1	15.1	0.0
1998-Nov-05 Thu	13.5	13.5	13.25	###	446,383	5,970,372	###	###	0.0
1998-Nov-04 Wed	13.4	13.55	13.2	13.45			73.4	73.4	###
1998-Nov-03 Tue	###	13.5	###	###			82.9	82.9	0.0
1998-Nov-02 Mon	13.7	13.8	13.444	13.444	66,723	###	###	###	###
1998-Oct-30 Fri	###	13.8	###	###			###	###	0.0
1998-Oct-29 Thu	13.4	13.5	13.2	13.4			###	###	1.0
1998-Oct-28 Wed	###	13.4	###	13.4			###	###	1.0
1998-Oct-27 Tue	###	###	12.73	###			###	###	0.0
1998-Oct-26 Mon	12.8	###	12.76	12.85			###	###	0.9
1998-Oct-23 Fri	###	###	12.78	12.8			24.4	24.4	0.9
1998-Oct-22 Thu	###	###	###	12.85			###	###	0.9
1998-Oct-21 Wed	12.4	###	12.4	###	698,322	###	###	###	0.0
1998-Oct-20 Tue	###	12.5	###	###	57,952	###	78.4	78.4	0.0
1998-Oct-19 Mon	###	###	###	###			28.4	28.4	0.0
1998-Oct-16 Fri	###	12.55	12.4	12.4	269,185	3,358,082	26.3	26.3	0.9
1998-Oct-15 Thu	###	###	###	12.2	277,523	0	###	###	###
1998-Oct-14 Wed	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	12.343	12.343	###	12.25	319,872	###	###	###	0.9
1998-Oct-12 Mon	12.45	12.45	###	###	191,889	###	23.9	23.9	0.0
1998-Oct-09 Fri	###	12.4	12.25	12.4	144,946	1,786,459	69.7	69.7	0.9
1998-Oct-08 Thu	12.76	12.76	12.25	###	76,221	953,143	###	###	0.0
1998-Oct-07 Wed	12.7	###	###	12.78	471,687	0	###	###	0.9
1998-Oct-06 Tue	12.7	12.7	###	###			###	###	0.0
1998-Oct-05 Mon	12.8	12.8	12.7	12.77			30.9	30.9	0.9
1998-Oct-02 Fri	12.8	12.83	12.71	12.77	390,789	4,990,375	###	###	0.9
1998-Oct-01 Thu	###	###	###	###	42,443	0	76.2	76.2	0.0
1998-Sep-30 Wed	###	13.2	###	###	96,280	635,448	###	###	0.0
1998-Sep-29 Tue	###	###	12.73	###			###	###	0.0
1998-Sep-28 Mon	12.85	###	12.7	###	113,952	###	###	###	0.0
1998-Sep-25 Fri	13.043	###	12.77	12.8			18.5	18.5	0.9
1998-Sep-24 Thu	13.22	13.45	13.2	13.2	286,589	###	###	###	0.9
1998-Sep-23 Wed	12.74	13.2	12.74	###	172,286	2,234,549	###	###	0.0
1998-Sep-22 Tue	12.54	12.75	12.54	12.75			89.0	89.0	###
1998-Sep-21 Mon	###	###	12.45	12.54	179,128	1,115,071	###	###	0.9
1998-Sep-18 Fri	###	###	###	###	80,941	0	25.4	25.4	0.0
1998-Sep-17 Thu	12.7	12.75	12.7	12.7			77.8	77.8	0.9
1998-Sep-16 Wed	12.55	12.55	12.48	12.525	235,843	2,951,575	###	###	0.9
1998-Sep-15 Tue	###	12.7	12.5	12.5			20.6	20.6	0.9
1998-Sep-14 Mon	###	12.53	12.25	12.45	598,648	7,417,248	###	###	###
1998-Sep-11 Fri	12.5	12.5	12.25	###	188,776	###	###	###	0.0
1998-Sep-10 Thu	###	12.7	12.25	12.5	186,343	2,324,628	83.1	83.1	0.9
1998-Sep-09 Wed	12.8	###	###	###			11.4	11.4	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	###	13.2	###	###	265,341	1,751,250	14.2	14.2	0.0
1998-Sep-04 Fri	###	13.25	###	###	478,287	3,168,651	###	###	0.0
1998-Sep-03 Thu	###	###	###	###			###	###	0.0
1998-Sep-02 Wed	13.5	13.5	12.78	###			11.7	11.7	0.0
1998-Sep-01 Tue	12.427	12.85	###	12.85	290,959	###	###	###	0.9
1998-Aug-31 Mon	13.25	13.25	12.55	12.7			###	###	0.9
1998-Aug-28 Fri	###	###	###	13.2	453,526	0	19.2	19.2	0.9
1998-Aug-27 Thu	###	###	###	###	480,528	0	###	###	0.0
1998-Aug-26 Wed	14.25	14.25	###	###	322,047	2,294,584	###	###	0.0
1998-Aug-25 Tue	14.2	14.4	###	14.25			77.1	77.1	1.0
1998-Aug-24 Mon	###	###	###	###	284,274	0	25.4	25.4	0.0
1998-Aug-21 Fri	14.49	14.55	14.26	14.54			###	###	1.0
1998-Aug-20 Thu	14.45	###	###	14.55	934,583	0	###	###	###
1998-Aug-19 Wed	###	14.7	###	14.45	1,175,427	8,639,388	###	###	1.0
1998-Aug-18 Tue	###	###	###	###			###	###	0.0
1998-Aug-17 Mon	###	###	###	###	33,851	0	87.5	87.5	0.0
1998-Aug-14 Fri	13.7	###	###	###			###	###	0.0
1998-Aug-13 Thu	###	###	13.7	13.8			27.6	27.6	1.0
1998-Aug-12 Wed	###	###	13.75	###	119,625	822,421	###	###	0.0
1998-Aug-11 Tue	14.28	14.28	###	###			24.3	24.3	0.0
1998-Aug-10 Mon	14.5	14.5	###	###	56,257	###	19.8	19.8	0.0